Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.34	10.40	9.921	9.970	400,667	-0.35(-3.39%)
Aug 30, 2007	9.997	10.38	9.997	10.32	466,164	+0.17(+1.67%)
Aug 29, 2007	10.06	10.23	9.899	10.15	645,824	+0.21(+2.09%)
Aug 28, 2007	9.975	10.10	9.773	9.942	517,756	-0.28(-2.73%)
Aug 27, 2007	10.39	10.65	10.19	10.22	419,877	-0.34(-3.26%)
Aug 24, 2007	10.29	10.58	10.17	10.57	359,136	+0.23(+2.22%)
Aug 23, 2007	10.10	10.44	10.03	10.34	501,840	+0.34(+3.39%)
Aug 22, 2007	9.839	10.55	9.784	9.997	999,838	+0.19(+1.95%)
Aug 21, 2007	9.516	9.839	9.456	9.806	379,078	+0.22(+2.34%)
Aug 20, 2007	9.429	9.729	9.352	9.582	496,168	+0.11(+1.15%)
Aug 17, 2007	9.806	10.11	9.451	9.472	723,944	-0.33(-3.40%)
Aug 16, 2007	9.363	9.806	9.298	9.806	837,375	+0.40(+4.24%)
Aug 15, 2007	9.330	9.713	9.292	9.407	637,774	+0.01(+0.12%)
Aug 14, 2007	9.418	9.877	9.314	9.396	976,237	-0.02(-0.17%)
Aug 13, 2007	9.265	10.11	9.155	9.412	1,348,729	+0.25(+2.68%)
Aug 10, 2007	7.772	9.910	7.751	9.166	2,721,608	+1.21(+15.26%)
Aug 09, 2007	8.417	8.680	7.576	7.953	3,784,382	-1.19(-12.98%)
Aug 08, 2007	12.25	12.30	8.789	9.139	2,905,937	-3.03(-24.89%)
Aug 07, 2007	12.01	12.34	11.45	12.17	1,106,133	+0.20(+1.69%)
Aug 06, 2007	11.17	12.00	11.14	11.96	1,099,730	+0.78(+6.99%)
Aug 03, 2007	11.45	11.52	11.14	11.18	646,372	-0.17(-1.54%)
Aug 02, 2007	11.16	11.69	11.10	11.36	902,324	+0.22(+2.01%)
Aug 01, 2007	10.51	11.24	10.45	11.13	1,144,187	+0.46(+4.30%)
Jul 31, 2007	10.94	11.76	10.58	10.67	1,695,425	-0.16(-1.51%)
Jul 30, 2007	10.48	10.93	10.33	10.84	1,126,075	+0.27(+2.53%)
Jul 27, 2007	10.25	10.69	10.05	10.57	884,760	+0.27(+2.60%)
Jul 26, 2007	10.06	10.31	9.817	10.30	1,328,787	+0.16(+1.62%)
Jul 25, 2007	9.839	10.18	9.565	10.14	1,745,188	+0.92(+10.02%)
Jul 24, 2007	9.183	9.429	8.991	9.215	703,271	-0.04(-0.41%)
Jul 23, 2007	9.194	9.374	9.057	9.254	752,119	+0.15(+1.62%)
Jul 20, 2007	9.002	9.210	8.959	9.106	426,829	+0.08(+0.91%)
Jul 19, 2007	9.052	9.112	8.920	9.024	501,474	-0.03(-0.30%)
Jul 18, 2007	8.904	9.073	8.882	9.052	434,696	+0.08(+0.91%)
Jul 17, 2007	8.773	9.084	8.773	8.970	459,029	+0.19(+2.12%)
Jul 16, 2007	8.773	8.920	8.724	8.784	380,359	+0.01(+0.12%)
Jul 13, 2007	8.756	8.816	8.691	8.773	294,737	-0.08(-0.86%)
Jul 12, 2007	8.658	8.855	8.560	8.849	499,827	+0.21(+2.47%)
Jul 11, 2007	8.691	8.740	8.609	8.636	279,735	-0.04(-0.44%)
Jul 10, 2007	8.713	8.756	8.652	8.674	297,298	-0.08(-0.94%)
Jul 09, 2007	8.756	8.800	8.707	8.756	350,720	+0.04(+0.50%)
Jul 06, 2007	8.554	8.767	8.472	8.713	364,808	+0.16(+1.92%)
Jul 05, 2007	8.702	8.724	8.286	8.549	300,408	-0.13(-1.45%)
Jul 03, 2007	8.702	8.713	8.576	8.674	94,769	+0.02(+0.25%)
Jul 02, 2007	8.489	8.691	8.401	8.652	569,715	+0.17(+2.00%)
Jun 29, 2007	8.516	8.581	8.467	8.483	335,901	-0.06(-0.70%)
Jun 28, 2007	8.450	8.636	8.450	8.543	419,328	+0.11(+1.36%)
Jun 27, 2007	8.215	8.472	8.171	8.428	445,307	+0.20(+2.46%)
Jun 26, 2007	8.008	8.308	7.893	8.226	503,120	+0.25(+3.15%)
Jun 25, 2007	7.958	8.073	7.827	7.975	469,640	+0.02(+0.21%)
Jun 22, 2007	8.161	8.204	7.854	7.958	2,119,876	-0.24(-2.93%)
Jun 21, 2007	8.188	8.232	8.062	8.199	265,830	+0.01(+0.13%)
Jun 20, 2007	8.325	8.325	8.095	8.188	270,404	-0.09(-1.12%)
Jun 19, 2007	8.188	8.412	8.040	8.281	290,712	+0.13(+1.54%)
Jun 18, 2007	8.188	8.303	8.073	8.155	207,651	+0.01(+0.07%)
Jun 15, 2007	8.100	8.199	7.969	8.150	303,336	+0.07(+0.88%)
Jun 14, 2007	7.854	8.079	7.816	8.079	186,429	+0.17(+2.21%)
Jun 13, 2007	7.838	8.008	7.680	7.904	183,501	+0.11(+1.40%)
Jun 12, 2007	7.833	7.898	7.658	7.794	218,811	-0.07(-0.90%)
Jun 11, 2007	7.838	7.909	7.740	7.865	161,885	+0.09(+1.20%)
Jun 08, 2007	7.762	7.882	7.751	7.772	123,127	-0.02(-0.28%)
Jun 07, 2007	7.958	7.997	7.767	7.794	207,651	-0.16(-2.06%)
Jun 06, 2007	7.800	7.975	7.669	7.958	317,606	+0.13(+1.61%)
Jun 05, 2007	7.986	8.040	7.723	7.833	248,816	-0.20(-2.52%)
Jun 04, 2007	7.674	8.073	7.652	8.035	493,058	+0.36(+4.70%)
Jun 01, 2007	7.614	7.680	7.477	7.674	250,279	+0.09(+1.23%)
May 31, 2007	7.521	7.636	7.384	7.581	294,424	+0.09(+1.24%)
May 30, 2007	7.570	7.614	7.445	7.488	180,708	-0.08(-1.08%)
May 29, 2007	7.368	7.570	7.368	7.570	278,454	+0.16(+2.14%)
May 25, 2007	7.373	7.461	7.242	7.412	433,567	+0.03(+0.37%)
May 24, 2007	7.166	7.428	7.166	7.384	577,033	+0.16(+2.27%)
May 23, 2007	6.942	7.373	6.942	7.220	822,190	+0.28(+4.02%)
May 22, 2007	7.024	7.035	6.647	6.942	693,860	-0.08(-1.17%)
May 21, 2007	7.215	7.215	6.974	7.024	359,056	-0.21(-2.87%)
May 18, 2007	7.226	7.341	7.073	7.231	180,940	-0.01(-0.08%)
May 17, 2007	7.237	7.439	7.193	7.237	445,673	+0.04(+0.53%)
May 16, 2007	7.095	7.253	7.095	7.199	201,431	+0.05(+0.77%)
May 15, 2007	7.286	7.450	7.133	7.144	190,088	-0.19(-2.61%)
May 14, 2007	7.384	7.445	7.242	7.335	465,183	+0.01(+0.07%)
May 11, 2007	7.248	7.363	7.188	7.330	178,928	+0.04(+0.52%)
May 10, 2007	7.231	7.335	7.084	7.291	150,204	+0.08(+1.14%)
May 09, 2007	7.160	7.291	7.106	7.210	211,676	+0.01(+0.08%)
May 08, 2007	7.259	7.319	7.138	7.204	281,564	-0.10(-1.42%)
May 07, 2007	7.412	7.423	7.100	7.308	356,681	-0.13(-1.76%)
May 04, 2007	7.499	7.609	7.401	7.439	170,329	-0.06(-0.80%)
May 03, 2007	7.537	7.707	7.472	7.499	629,358	+0.10(+1.40%)
May 02, 2007	7.160	7.434	7.160	7.395	817,433	+0.29(+4.08%)
May 01, 2007	7.056	7.171	7.056	7.106	306,263	+0.05(+0.70%)
Apr 30, 2007	7.106	7.270	7.056	7.056	328,248	-0.02(-0.31%)
Apr 27, 2007	6.969	7.341	6.947	7.078	460,309	-0.03(-0.38%)
Apr 26, 2007	7.166	7.188	7.051	7.106	372,126	-0.06(-0.84%)
Apr 25, 2007	7.242	7.363	7.106	7.166	530,746	-0.15(-2.09%)
Apr 24, 2007	7.160	7.494	6.980	7.319	1,276,929	+0.73(+11.12%)
Apr 23, 2007	6.592	6.734	6.559	6.586	299,859	-0.02(-0.33%)
Apr 20, 2007	6.499	6.652	6.477	6.608	375,419	+0.11(+1.68%)
Apr 19, 2007	6.532	6.641	6.433	6.499	332,974	-0.15(-2.30%)
Apr 18, 2007	6.575	6.712	6.565	6.652	239,302	+0.02(+0.25%)
Apr 17, 2007	6.718	6.772	6.586	6.636	244,974	-0.08(-1.22%)
Apr 16, 2007	6.701	6.832	6.696	6.718	311,934	+0.01(+0.08%)
Apr 13, 2007	6.647	6.756	6.647	6.712	304,433	+0.03(+0.41%)
Apr 12, 2007	6.805	6.810	6.641	6.685	313,947	-0.15(-2.24%)
Apr 11, 2007	6.947	6.996	6.657	6.838	495,802	-0.13(-1.88%)
Apr 10, 2007	7.379	7.379	6.630	6.969	1,724,148	-0.52(-6.93%)
Apr 09, 2007	7.461	7.537	7.406	7.488	238,570	+0.04(+0.51%)
Apr 05, 2007	7.417	7.532	7.384	7.450	273,697	+0.07(+0.89%)
Apr 04, 2007	7.423	7.548	7.379	7.384	319,070	-0.06(-0.81%)
Apr 03, 2007	7.455	7.516	7.368	7.445	352,367	-0.01(-0.15%)
Apr 02, 2007	7.363	7.510	7.270	7.455	385,481	+0.10(+1.41%)
Mar 30, 2007	7.390	7.434	7.253	7.352	298,579	-0.05(-0.74%)
Mar 29, 2007	7.313	7.428	7.248	7.406	267,660	+0.08(+1.12%)
Mar 28, 2007	7.461	7.461	7.040	7.324	493,973	+0.11(+1.52%)
Mar 27, 2007	7.182	7.373	7.167	7.215	438,904	+0.03(+0.46%)
Mar 26, 2007	7.106	7.335	7.013	7.182	575,935	+0.07(+1.00%)
Mar 23, 2007	7.029	7.177	6.914	7.111	489,033	+0.08(+1.09%)
Mar 22, 2007	6.805	7.133	6.805	7.035	687,537	+0.17(+2.55%)
Mar 21, 2007	7.040	7.237	6.805	6.860	799,504	-0.23(-3.24%)
Mar 20, 2007	6.690	7.089	6.663	7.089	754,132	+0.37(+5.45%)
Mar 19, 2007	6.772	6.832	6.718	6.723	696,136	-0.03(-0.49%)
Mar 16, 2007	6.794	6.832	6.718	6.756	273,148	-0.07(-0.96%)
Mar 15, 2007	6.668	6.832	6.570	6.821	587,644	+0.26(+3.91%)
Mar 14, 2007	6.548	6.641	6.422	6.565	1,062,042	+0.03(+0.42%)
Mar 13, 2007	6.275	6.559	6.204	6.537	911,837	+0.26(+4.18%)
Mar 12, 2007	6.226	6.368	6.204	6.275	384,201	+0.01(+0.17%)
Mar 09, 2007	6.127	6.340	6.094	6.264	442,380	+0.16(+2.69%)
Mar 08, 2007	6.089	6.122	5.941	6.100	469,274	+0.13(+2.20%)
Mar 07, 2007	5.876	6.067	5.838	5.969	564,592	+0.26(+4.50%)
Mar 06, 2007	5.570	5.876	5.570	5.712	545,931	+0.20(+3.57%)
Mar 05, 2007	5.504	5.613	5.411	5.515	303,884	-0.05(-0.98%)
Mar 02, 2007	5.706	5.712	5.553	5.570	163,925	-0.17(-2.95%)
Mar 01, 2007	5.690	5.843	5.471	5.739	237,279	-0.01(-0.10%)
Feb 28, 2007	5.783	5.859	5.641	5.745	241,863	-0.05(-0.94%)
Feb 27, 2007	5.920	5.991	5.745	5.799	263,818	-0.21(-3.46%)
Feb 26, 2007	6.040	6.094	5.980	6.007	163,194	-0.04(-0.63%)
Feb 23, 2007	6.002	6.122	5.991	6.045	233,630	+0.04(+0.73%)
Feb 22, 2007	6.012	6.056	5.980	6.002	195,210	-0.01(-0.18%)
Feb 21, 2007	5.843	6.105	5.777	6.012	529,648	+0.12(+2.04%)
Feb 20, 2007	5.701	5.914	5.646	5.892	193,381	+0.22(+3.85%)
Feb 16, 2007	5.488	5.690	5.444	5.674	196,491	+0.20(+3.59%)
Feb 15, 2007	5.400	5.493	5.373	5.477	119,468	+0.06(+1.11%)
Feb 14, 2007	5.471	5.504	5.417	5.417	184,691	-0.09(-1.59%)
Feb 13, 2007	5.624	5.646	5.466	5.504	146,270	-0.12(-2.14%)
Feb 12, 2007	5.701	5.728	5.570	5.624	86,088	-0.04(-0.68%)
Feb 09, 2007	5.788	5.821	5.652	5.663	115,626	-0.15(-2.54%)
Feb 08, 2007	5.805	5.870	5.739	5.810	192,832	-0.01(-0.09%)
Feb 07, 2007	5.816	5.870	5.756	5.816	160,266	+0.00(+0.00%)
Feb 06, 2007	5.646	5.848	5.608	5.816	166,304	+0.16(+2.80%)
Feb 05, 2007	5.695	5.734	5.592	5.657	97,148	-0.07(-1.24%)
Feb 02, 2007	5.777	5.791	5.685	5.728	122,944	-0.09(-1.50%)
Feb 01, 2007	5.685	5.816	5.685	5.816	130,079	+0.13(+2.21%)
Jan 31, 2007	5.685	5.761	5.668	5.690	121,663	+0.03(+0.58%)
Jan 30, 2007	5.739	5.794	5.657	5.657	230,703	-0.16(-2.82%)
Jan 29, 2007	5.603	6.007	5.586	5.821	836,278	+0.36(+6.50%)
Jan 26, 2007	5.411	5.482	5.400	5.466	165,572	+0.05(+0.91%)
Jan 25, 2007	5.389	5.439	5.357	5.417	90,195	+0.06(+1.12%)
Jan 24, 2007	5.428	5.428	5.307	5.357	160,998	-0.04(-0.71%)
Jan 23, 2007	5.247	5.422	5.231	5.395	180,208	+0.14(+2.60%)
Jan 22, 2007	5.264	5.296	5.220	5.258	162,828	-0.03(-0.62%)
Jan 19, 2007	5.149	5.307	5.127	5.291	148,923	+0.13(+2.43%)
Jan 18, 2007	5.045	5.171	4.870	5.165	142,337	+0.11(+2.27%)
Jan 17, 2007	5.143	5.171	5.029	5.050	226,495	-0.11(-2.12%)
Jan 16, 2007	5.193	5.198	5.138	5.160	236,192	-0.03(-0.63%)
Jan 12, 2007	5.242	5.324	5.160	5.193	285,589	-0.10(-1.86%)
Jan 11, 2007	5.439	5.439	5.209	5.291	262,720	-0.17(-3.20%)
Jan 10, 2007	5.373	5.466	5.335	5.466	225,946	+0.10(+1.83%)
Jan 09, 2007	5.378	5.378	5.280	5.367	171,975	+0.02(+0.41%)
Jan 08, 2007	5.182	5.357	5.160	5.346	150,387	+0.22(+4.26%)
Jan 05, 2007	5.061	5.214	5.061	5.127	221,007	+0.04(+0.86%)
Jan 04, 2007	5.247	5.247	5.067	5.083	474,031	-0.16(-3.13%)
Jan 03, 2007	5.247	5.411	5.198	5.247	295,286	+0.00(+0.00%)
Dec 29, 2006	5.406	5.433	5.242	5.247	214,969	-0.17(-3.13%)
Dec 28, 2006	5.275	5.444	5.275	5.417	157,705	+0.11(+2.16%)
Dec 27, 2006	5.357	5.417	5.236	5.302	148,008	-0.10(-1.92%)
Dec 26, 2006	5.395	5.439	5.373	5.406	119,834	+0.00(+0.00%)
Dec 22, 2006	5.378	5.433	5.357	5.406	143,435	+0.03(+0.61%)
Dec 21, 2006	5.411	5.455	5.329	5.373	208,200	-0.07(-1.31%)
Dec 20, 2006	5.411	5.460	5.340	5.444	165,938	+0.01(+0.20%)
Dec 19, 2006	5.329	5.433	5.291	5.433	219,543	+0.05(+0.91%)
Dec 18, 2006	5.400	5.504	5.329	5.384	576,850	-0.04(-0.71%)
Dec 15, 2006	5.685	5.685	5.340	5.422	909,276	-0.30(-5.16%)
Dec 14, 2006	5.630	5.821	5.630	5.717	222,836	+0.09(+1.65%)
Dec 13, 2006	5.739	5.756	5.603	5.624	258,878	-0.13(-2.19%)
Dec 12, 2006	5.695	5.821	5.674	5.750	239,668	+0.03(+0.57%)
Dec 11, 2006	5.848	5.859	5.701	5.717	254,670	-0.09(-1.51%)
Dec 08, 2006	5.794	5.848	5.701	5.805	259,427	+0.01(+0.19%)
Dec 07, 2006	5.788	5.821	5.739	5.794	208,749	+0.05(+0.95%)
Dec 06, 2006	5.739	5.816	5.734	5.739	270,770	+0.02(+0.29%)
Dec 05, 2006	5.739	5.783	5.706	5.723	283,760	+0.00(+0.00%)
Dec 04, 2006	5.788	5.799	5.701	5.723	377,614	-0.01(-0.19%)
Dec 01, 2006	5.701	5.777	5.668	5.734	271,319	+0.03(+0.48%)
Nov 30, 2006	5.641	5.777	5.641	5.706	450,979	+0.11(+2.05%)
Nov 29, 2006	5.892	5.898	5.592	5.592	708,942	-0.30(-5.10%)
Nov 28, 2006	5.739	5.892	5.685	5.892	524,526	+0.17(+3.06%)
Nov 27, 2006	5.936	5.936	5.685	5.717	459,029	-0.17(-2.97%)
Nov 24, 2006	5.810	5.925	5.767	5.892	159,352	+0.13(+2.18%)
Nov 22, 2006	5.756	5.838	5.690	5.767	358,770	+0.04(+0.67%)
Nov 21, 2006	5.745	5.816	5.690	5.728	300,957	-0.04(-0.66%)
Nov 20, 2006	5.493	5.821	5.493	5.767	514,829	+0.01(+0.19%)
Nov 17, 2006	5.553	5.783	5.466	5.756	467,993	+0.15(+2.73%)
Nov 16, 2006	5.553	5.788	5.548	5.603	682,597	+0.03(+0.49%)
Nov 15, 2006	5.575	5.630	5.504	5.575	206,188	+0.01(+0.20%)
Nov 14, 2006	5.548	5.575	5.367	5.564	410,912	-0.01(-0.10%)
Nov 13, 2006	5.542	5.630	5.471	5.570	399,020	+0.07(+1.29%)
Nov 10, 2006	5.548	5.559	5.466	5.499	279,918	-0.01(-0.20%)
Nov 09, 2006	5.515	5.575	5.466	5.510	421,523	+0.06(+1.10%)
Nov 08, 2006	5.411	5.504	5.247	5.449	729,982	+0.03(+0.50%)
Nov 07, 2006	5.439	5.449	5.340	5.422	750,107	+0.12(+2.27%)
Nov 06, 2006	5.652	5.679	5.193	5.302	1,590,959	-0.17(-3.19%)
Nov 03, 2006	4.930	5.652	4.832	5.477	1,615,108	+0.56(+11.33%)
Nov 02, 2006	4.706	4.968	4.651	4.919	1,151,871	+0.24(+5.02%)
Nov 01, 2006	4.646	4.728	4.559	4.684	1,231,639	+0.13(+2.88%)
Oct 31, 2006	4.449	4.635	4.444	4.553	1,026,915	+0.12(+2.71%)
Oct 30, 2006	4.427	4.482	4.362	4.433	568,800	+0.00(+0.00%)
Oct 27, 2006	4.356	4.449	4.356	4.433	706,747	+0.05(+1.25%)
Oct 26, 2006	4.356	4.395	4.318	4.378	392,800	+0.02(+0.50%)
Oct 25, 2006	4.345	4.373	4.313	4.356	115,077	-0.01(-0.25%)
Oct 24, 2006	4.269	4.373	4.269	4.367	153,131	+0.09(+2.04%)
Oct 23, 2006	4.198	4.302	4.187	4.280	111,784	+0.05(+1.16%)
Oct 20, 2006	4.291	4.313	4.198	4.231	165,572	-0.10(-2.40%)
Oct 19, 2006	4.373	4.384	4.307	4.334	142,886	-0.03(-0.63%)
Oct 18, 2006	4.373	4.384	4.334	4.362	178,013	-0.01(-0.25%)
Oct 17, 2006	4.411	4.416	4.334	4.373	195,759	-0.04(-0.99%)
Oct 16, 2006	4.373	4.449	4.345	4.416	316,142	+0.04(+1.00%)
Oct 13, 2006	4.373	4.400	4.351	4.373	315,227	-0.02(-0.37%)
Oct 12, 2006	4.411	4.444	4.362	4.389	179,293	-0.04(-0.99%)
Oct 11, 2006	4.444	4.455	4.389	4.433	102,453	-0.01(-0.25%)
Oct 10, 2006	4.405	4.449	4.395	4.444	177,098	+0.04(+0.99%)
Oct 09, 2006	4.427	4.449	4.373	4.400	197,589	-0.01(-0.25%)
Oct 06, 2006	4.438	4.460	4.384	4.411	441,282	-0.04(-0.86%)
Oct 05, 2006	4.373	4.455	4.340	4.449	234,545	+0.04(+0.87%)
Oct 04, 2006	4.427	4.460	4.373	4.411	211,859	-0.02(-0.37%)
Oct 03, 2006	4.231	4.433	4.231	4.427	511,719	+0.16(+3.85%)
Oct 02, 2006	4.236	4.291	4.220	4.263	143,983	+0.03(+0.78%)
Sep 29, 2006	4.291	4.291	4.209	4.231	164,657	-0.06(-1.40%)
Sep 28, 2006	4.263	4.291	4.192	4.291	241,132	+0.05(+1.29%)
Sep 27, 2006	4.291	4.318	4.187	4.236	570,996	-0.03(-0.77%)
Sep 26, 2006	4.001	4.296	3.985	4.269	370,845	+0.27(+6.69%)
Sep 25, 2006	3.996	4.017	3.990	4.001	92,574	-0.02(-0.41%)
Sep 22, 2006	4.017	4.045	3.990	4.017	81,231	+0.01(+0.27%)
Sep 21, 2006	4.028	4.067	3.979	4.006	207,468	-0.05(-1.35%)
Sep 20, 2006	4.067	4.072	4.039	4.061	78,120	+0.01(+0.27%)
Sep 19, 2006	4.028	4.094	4.028	4.050	114,711	-0.03(-0.67%)
Sep 18, 2006	4.099	4.127	4.045	4.078	110,686	-0.02(-0.53%)
Sep 15, 2006	4.067	4.110	4.056	4.099	88,183	+0.01(+0.27%)
Sep 14, 2006	4.034	4.116	4.034	4.088	110,137	+0.02(+0.54%)
Sep 13, 2006	3.990	4.083	3.990	4.067	152,216	+0.05(+1.36%)
Sep 12, 2006	4.034	4.034	3.990	4.012	137,580	-0.01(-0.14%)
Sep 11, 2006	4.017	4.050	3.996	4.017	204,358	+0.00(+0.00%)
Sep 08, 2006	4.023	4.045	4.001	4.017	182,221	-0.01(-0.14%)
Sep 07, 2006	3.979	4.045	3.979	4.023	215,884	+0.00(+0.00%)
Sep 06, 2006	4.017	4.088	3.996	4.023	146,179	-0.02(-0.54%)
Sep 05, 2006	4.034	4.072	4.017	4.045	116,906	-0.01(-0.27%)