Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	5.996	6.362	5.996	6.340	266,981	+0.05(+0.83%)
Jun 27, 2008	6.325	6.489	5.959	6.287	572,045	-0.04(-0.59%)
Jun 26, 2008	6.706	6.706	6.302	6.325	146,707	-0.45(-6.62%)
Jun 25, 2008	6.504	6.780	6.489	6.773	90,824	+0.27(+4.13%)
Jun 24, 2008	6.526	6.653	6.422	6.504	150,776	-0.08(-1.25%)
Jun 23, 2008	6.721	6.721	6.571	6.586	95,787	-0.08(-1.23%)
Jun 20, 2008	6.892	6.892	6.571	6.668	263,990	-0.25(-3.67%)
Jun 19, 2008	6.825	6.937	6.765	6.922	113,973	+0.09(+1.31%)
Jun 18, 2008	7.027	7.049	6.795	6.833	123,491	-0.22(-3.07%)
Jun 17, 2008	7.169	7.169	6.989	7.049	223,828	-0.11(-1.56%)
Jun 16, 2008	6.997	7.191	6.855	7.161	166,901	+0.15(+2.13%)
Jun 13, 2008	6.855	7.027	6.855	7.012	113,572	+0.23(+3.41%)
Jun 12, 2008	6.706	6.892	6.706	6.780	196,601	+0.14(+2.14%)
Jun 11, 2008	6.691	6.773	6.631	6.638	201,350	-0.09(-1.33%)
Jun 10, 2008	6.676	6.795	6.482	6.728	221,184	+0.20(+3.09%)
Jun 09, 2008	6.541	6.571	6.370	6.526	208,897	-0.01(-0.23%)
Jun 06, 2008	6.840	6.840	6.541	6.541	137,992	-0.33(-4.78%)
Jun 05, 2008	6.750	6.930	6.750	6.870	209,513	+0.10(+1.43%)
Jun 04, 2008	6.571	6.892	6.571	6.773	217,585	+0.14(+2.14%)
Jun 03, 2008	6.743	6.803	6.564	6.631	123,370	-0.07(-1.11%)
Jun 02, 2008	6.907	6.907	6.676	6.706	211,008	-0.20(-2.92%)
May 30, 2008	6.773	6.952	6.698	6.907	379,426	+0.13(+1.87%)
May 29, 2008	6.534	6.855	6.534	6.780	277,500	+0.22(+3.30%)
May 28, 2008	6.631	6.676	6.489	6.564	568,725	-0.01(-0.23%)
May 27, 2008	6.549	6.750	6.534	6.579	309,841	+0.06(+0.92%)
May 26, 2008	6.265	6.579	6.205	6.519	227,161	+0.00(+0.00%)
May 23, 2008	6.265	6.579	6.205	6.519	227,161	+0.21(+3.31%)
May 22, 2008	6.198	6.362	6.131	6.310	159,974	+0.12(+1.93%)
May 21, 2008	6.213	6.325	6.160	6.190	150,299	+0.00(+0.00%)
May 20, 2008	6.175	6.213	6.123	6.190	121,392	-0.02(-0.36%)
May 19, 2008	6.190	6.332	6.138	6.213	195,960	+0.01(+0.12%)
May 16, 2008	6.414	6.414	6.123	6.205	174,799	-0.16(-2.58%)
May 15, 2008	6.272	6.377	6.160	6.370	121,453	+0.08(+1.31%)
May 14, 2008	6.198	6.384	6.168	6.287	88,659	+0.09(+1.45%)
May 13, 2008	6.213	6.302	6.123	6.198	163,764	-0.01(-0.24%)
May 12, 2008	6.123	6.265	6.078	6.213	185,401	+0.11(+1.84%)
May 09, 2008	5.936	6.116	5.936	6.101	129,425	+0.11(+1.87%)
May 08, 2008	6.190	6.287	5.974	5.989	157,192	-0.19(-3.02%)
May 07, 2008	6.235	6.295	6.131	6.175	241,306	-0.06(-0.96%)
May 06, 2008	6.116	6.287	6.101	6.235	161,393	+0.07(+1.09%)
May 05, 2008	6.153	6.198	6.071	6.168	240,645	+0.01(+0.12%)
May 02, 2008	6.243	6.317	6.026	6.160	548,218	-0.14(-2.25%)
May 01, 2008	6.123	6.332	6.078	6.302	534,089	+0.16(+2.55%)
Apr 30, 2008	6.459	6.571	6.086	6.146	666,588	-0.48(-7.22%)
Apr 29, 2008	6.721	6.721	6.519	6.623	256,409	-0.01(-0.22%)
Apr 28, 2008	6.579	6.683	6.459	6.638	116,107	+0.04(+0.57%)
Apr 25, 2008	6.646	6.661	6.407	6.601	118,148	-0.03(-0.45%)
Apr 24, 2008	6.474	6.698	6.422	6.631	176,045	+0.17(+2.66%)
Apr 23, 2008	6.534	6.534	6.384	6.459	215,323	-0.06(-0.92%)
Apr 22, 2008	6.526	6.541	6.422	6.519	260,298	-0.01(-0.23%)
Apr 21, 2008	6.422	6.541	6.356	6.534	259,237	+0.05(+0.81%)
Apr 18, 2008	6.272	6.534	6.168	6.482	241,993	+0.35(+5.72%)
Apr 17, 2008	6.422	6.422	6.071	6.131	187,709	-0.31(-4.76%)
Apr 16, 2008	6.243	6.459	6.190	6.437	187,507	+0.21(+3.36%)
Apr 15, 2008	6.205	6.250	6.093	6.228	155,906	+0.05(+0.85%)
Apr 14, 2008	6.175	6.272	6.056	6.175	202,042	+0.10(+1.60%)
Apr 11, 2008	6.086	6.250	6.048	6.078	225,766	-0.19(-3.10%)
Apr 10, 2008	6.272	6.571	6.228	6.272	294,940	+0.01(+0.12%)
Apr 09, 2008	6.683	6.721	6.243	6.265	220,929	-0.40(-5.94%)
Apr 08, 2008	6.609	6.721	6.586	6.661	142,473	-0.01(-0.22%)
Apr 07, 2008	6.721	6.765	6.631	6.676	123,186	+0.04(+0.56%)
Apr 04, 2008	6.788	6.862	6.586	6.638	158,405	-0.12(-1.77%)
Apr 03, 2008	6.713	6.773	6.586	6.758	136,817	+0.00(+0.00%)
Apr 02, 2008	6.631	6.847	6.579	6.758	222,013	+0.11(+1.69%)
Apr 01, 2008	6.511	6.698	6.511	6.646	361,651	+0.04(+0.68%)
Mar 31, 2008	6.526	6.722	6.392	6.601	276,503	+0.09(+1.38%)
Mar 28, 2008	6.549	6.653	6.489	6.511	132,884	-0.01(-0.23%)
Mar 27, 2008	6.728	6.728	6.511	6.526	129,229	-0.18(-2.67%)
Mar 26, 2008	6.676	6.706	6.526	6.706	193,375	-0.01(-0.22%)
Mar 25, 2008	6.706	6.728	6.422	6.721	197,300	+0.00(+0.00%)
Mar 24, 2008	6.586	6.735	6.347	6.721	340,578	+0.15(+2.27%)
Mar 21, 2008	6.422	6.609	6.175	6.571	680,208	+0.00(+0.00%)
Mar 20, 2008	6.422	6.609	6.175	6.571	680,208	+0.23(+3.65%)
Mar 19, 2008	6.384	6.646	6.340	6.340	217,113	+0.01(+0.24%)
Mar 18, 2008	6.258	6.355	6.131	6.325	320,651	+0.22(+3.67%)
Mar 17, 2008	5.795	6.258	5.795	6.101	443,430	+0.15(+2.51%)
Mar 14, 2008	6.399	6.399	5.839	5.951	409,772	-0.38(-6.01%)
Mar 13, 2008	6.175	6.340	6.108	6.332	401,076	+0.07(+1.19%)
Mar 12, 2008	6.295	6.429	6.198	6.258	356,920	-0.06(-0.95%)
Mar 11, 2008	6.011	6.317	5.936	6.317	451,678	+0.49(+8.46%)
Mar 10, 2008	5.966	5.981	5.802	5.824	304,960	-0.11(-1.89%)
Mar 07, 2008	5.892	6.063	5.795	5.936	234,895	+0.02(+0.38%)
Mar 06, 2008	6.198	6.265	5.914	5.914	255,105	-0.31(-4.92%)
Mar 05, 2008	6.220	6.258	6.041	6.220	212,729	+0.04(+0.60%)
Mar 04, 2008	6.131	6.220	5.981	6.183	223,567	-0.02(-0.36%)
Mar 03, 2008	6.362	6.459	6.086	6.205	431,669	-0.18(-2.81%)
Feb 29, 2008	6.496	6.691	6.370	6.384	268,408	-0.21(-3.17%)
Feb 28, 2008	6.646	6.706	6.482	6.594	374,471	-0.12(-1.78%)
Feb 27, 2008	6.623	6.810	6.509	6.713	284,091	+0.04(+0.56%)
Feb 26, 2008	6.198	6.780	6.078	6.676	483,012	+0.43(+6.81%)
Feb 25, 2008	6.362	6.414	6.153	6.250	260,714	-0.07(-1.06%)
Feb 22, 2008	6.258	6.482	6.175	6.317	317,399	+0.16(+2.67%)
Feb 21, 2008	6.131	6.198	6.034	6.153	387,942	+0.14(+2.36%)
Feb 20, 2008	5.959	6.258	5.907	6.011	289,017	+0.00(+0.00%)
Feb 19, 2008	6.123	6.265	5.959	6.011	238,042	-0.03(-0.49%)
Feb 18, 2008	5.996	6.063	5.899	6.041	320,905	+0.00(+0.00%)
Feb 15, 2008	5.996	6.063	5.899	6.041	320,905	+0.02(+0.37%)
Feb 14, 2008	6.258	6.272	6.019	6.019	208,056	-0.24(-3.82%)
Feb 13, 2008	6.310	6.392	6.190	6.258	338,710	+0.02(+0.36%)
Feb 12, 2008	6.317	6.377	6.168	6.235	368,126	-0.06(-0.95%)
Feb 11, 2008	6.340	6.377	6.228	6.295	395,862	-0.05(-0.82%)
Feb 08, 2008	6.519	6.541	6.325	6.347	619,083	-0.20(-3.08%)
Feb 07, 2008	6.601	6.609	6.384	6.549	715,424	-0.01(-0.11%)
Feb 06, 2008	6.840	6.937	6.526	6.556	647,298	+0.02(+0.34%)
Feb 05, 2008	6.541	6.706	6.519	6.534	414,189	-0.19(-2.89%)
Feb 04, 2008	6.676	6.780	6.534	6.728	370,378	+0.04(+0.67%)
Feb 01, 2008	6.683	6.862	6.616	6.683	289,080	+0.04(+0.56%)
Jan 31, 2008	6.526	6.795	6.474	6.646	347,429	-0.01(-0.11%)
Jan 30, 2008	6.422	6.847	6.407	6.653	565,577	+0.27(+4.21%)
Jan 29, 2008	6.325	6.399	6.183	6.384	272,379	+0.08(+1.30%)
Jan 28, 2008	6.228	6.332	6.004	6.302	271,519	+0.05(+0.84%)
Jan 25, 2008	6.243	6.452	6.082	6.250	422,391	+0.08(+1.33%)
Jan 24, 2008	5.974	6.310	5.951	6.168	511,722	+0.24(+4.03%)
Jan 23, 2008	5.705	5.951	5.615	5.929	822,473	+0.06(+1.02%)
Jan 22, 2008	5.795	6.004	5.653	5.869	763,484	-0.22(-3.56%)
Jan 21, 2008	6.295	6.616	5.974	6.086	488,432	+0.00(+0.00%)
Jan 18, 2008	6.295	6.616	5.974	6.086	488,432	-0.30(-4.68%)
Jan 17, 2008	6.646	6.668	6.384	6.384	299,754	-0.22(-3.39%)
Jan 16, 2008	6.504	6.750	6.444	6.609	251,712	+0.10(+1.49%)
Jan 15, 2008	6.556	6.721	6.489	6.511	421,000	-0.15(-2.24%)
Jan 14, 2008	6.571	6.750	6.526	6.661	438,000	+0.15(+2.29%)
Jan 11, 2008	6.721	6.810	6.511	6.511	539,030	-0.28(-4.07%)
Jan 10, 2008	6.706	6.959	6.564	6.788	308,515	-0.01(-0.11%)
Jan 09, 2008	6.526	6.833	6.526	6.795	654,593	+0.25(+3.88%)
Jan 08, 2008	6.683	6.885	6.526	6.541	619,863	-0.10(-1.57%)
Jan 07, 2008	6.384	6.735	6.332	6.646	670,102	+0.31(+4.83%)
Jan 04, 2008	6.765	6.765	6.280	6.340	650,160	-0.43(-6.29%)
Jan 03, 2008	6.780	6.907	6.683	6.765	484,552	+0.09(+1.34%)
Jan 02, 2008	7.258	7.258	6.661	6.676	330,446	-0.60(-8.31%)
Jan 01, 2008	7.228	7.325	7.064	7.281	210,200	+0.00(+0.00%)
Dec 31, 2007	7.228	7.325	7.064	7.281	210,200	-0.01(-0.10%)
Dec 28, 2007	7.400	7.430	7.243	7.288	262,166	-0.01(-0.20%)
Dec 27, 2007	7.602	7.617	7.281	7.303	335,869	-0.30(-3.93%)
Dec 26, 2007	7.288	7.669	7.266	7.602	508,149	+0.29(+3.98%)
Dec 24, 2007	7.355	7.407	7.243	7.310	130,757	+0.03(+0.41%)
Dec 21, 2007	7.139	7.363	7.042	7.281	1,078,984	+0.26(+3.72%)
Dec 20, 2007	7.094	7.101	6.847	7.019	415,019	+0.01(+0.11%)
Dec 19, 2007	7.281	7.281	7.004	7.012	329,662	-0.28(-3.89%)
Dec 18, 2007	7.012	7.318	6.877	7.295	329,948	+0.26(+3.72%)
Dec 17, 2007	7.318	7.393	7.004	7.034	299,986	-0.35(-4.75%)
Dec 14, 2007	7.632	7.751	7.385	7.385	371,860	-0.37(-4.72%)
Dec 13, 2007	7.803	7.803	7.579	7.751	325,934	-0.10(-1.33%)
Dec 12, 2007	7.803	7.915	7.699	7.856	270,749	+0.27(+3.54%)
Dec 11, 2007	7.945	7.945	7.542	7.587	262,565	-0.31(-3.88%)
Dec 10, 2007	7.908	8.020	7.833	7.893	165,283	-0.01(-0.19%)
Dec 07, 2007	7.893	7.945	7.766	7.908	240,309	+0.05(+0.67%)
Dec 06, 2007	7.744	7.915	7.594	7.856	417,844	+0.11(+1.45%)
Dec 05, 2007	7.729	7.841	7.617	7.744	165,473	+0.15(+1.97%)
Dec 04, 2007	7.572	7.721	7.467	7.594	135,990	-0.06(-0.78%)
Dec 03, 2007	8.087	8.087	7.654	7.654	234,643	-0.45(-5.53%)
Nov 30, 2007	8.259	8.356	8.042	8.102	437,467	-0.07(-0.82%)
Nov 29, 2007	8.154	8.244	8.072	8.169	208,695	-0.04(-0.45%)
Nov 28, 2007	8.065	8.208	7.744	8.206	353,769	+0.20(+2.52%)
Nov 27, 2007	7.968	8.154	7.766	8.005	572,047	-0.16(-1.92%)
Nov 26, 2007	8.625	8.625	8.139	8.162	213,398	-0.47(-5.45%)
Nov 23, 2007	8.281	8.662	8.281	8.632	69,095	+0.43(+5.28%)
Nov 21, 2007	8.356	8.475	8.184	8.199	112,676	-0.19(-2.23%)
Nov 20, 2007	8.333	8.475	8.124	8.386	141,424	+0.04(+0.45%)
Nov 19, 2007	8.520	8.632	8.289	8.348	144,777	-0.27(-3.12%)
Nov 16, 2007	8.901	8.901	8.423	8.617	381,319	-0.27(-3.03%)
Nov 15, 2007	8.946	9.095	8.871	8.886	338,911	-0.12(-1.33%)
Nov 14, 2007	9.058	9.058	8.923	9.005	298,723	+0.01(+0.17%)
Nov 13, 2007	8.864	8.998	8.811	8.991	312,628	+0.19(+2.12%)
Nov 12, 2007	8.722	8.901	8.662	8.804	428,730	+0.06(+0.68%)
Nov 09, 2007	8.677	8.849	8.647	8.744	445,558	-0.04(-0.43%)
Nov 08, 2007	8.714	8.834	8.557	8.781	449,189	+0.14(+1.64%)
Nov 07, 2007	8.722	8.804	8.640	8.640	487,725	-0.19(-2.20%)
Nov 06, 2007	8.752	8.841	8.662	8.834	227,950	+0.10(+1.11%)
Nov 05, 2007	8.625	8.796	8.595	8.737	213,696	+0.01(+0.17%)
Nov 02, 2007	8.938	8.946	8.625	8.722	378,372	-0.08(-0.93%)
Nov 01, 2007	8.841	8.946	8.722	8.804	397,712	-0.19(-2.08%)
Oct 31, 2007	9.035	9.215	8.752	8.991	614,236	-0.03(-0.33%)
Oct 30, 2007	9.050	9.259	8.871	9.020	822,566	-0.12(-1.31%)
Oct 29, 2007	9.394	9.506	9.117	9.140	279,894	-0.29(-3.09%)
Oct 26, 2007	9.312	9.498	9.297	9.431	302,604	+0.14(+1.53%)
Oct 25, 2007	9.289	9.506	9.117	9.289	405,298	+0.00(+0.00%)
Oct 24, 2007	9.252	9.386	9.155	9.289	427,349	-0.07(-0.72%)
Oct 23, 2007	9.551	9.551	9.282	9.356	424,240	-0.10(-1.03%)
Oct 22, 2007	9.073	9.483	9.073	9.454	375,105	+0.31(+3.35%)
Oct 19, 2007	9.603	9.603	9.073	9.147	405,761	-0.46(-4.74%)
Oct 18, 2007	9.745	9.782	9.580	9.603	306,665	-0.18(-1.83%)
Oct 17, 2007	9.931	9.999	9.707	9.782	109,608	-0.07(-0.76%)
Oct 16, 2007	9.827	9.954	9.767	9.857	190,344	+0.02(+0.23%)
Oct 15, 2007	9.894	9.999	9.782	9.834	218,095	-0.08(-0.83%)
Oct 12, 2007	9.819	9.999	9.678	9.916	232,967	+0.08(+0.84%)
Oct 11, 2007	9.394	9.849	9.342	9.834	907,792	+0.50(+5.36%)
Oct 10, 2007	9.887	9.931	9.252	9.334	873,960	-0.60(-6.02%)
Oct 09, 2007	10.24	10.24	9.902	9.931	206,559	-0.29(-2.85%)
Oct 08, 2007	10.30	10.30	10.02	10.22	117,751	-0.08(-0.80%)
Oct 05, 2007	10.02	10.34	9.872	10.30	314,713	+0.40(+4.07%)
Oct 04, 2007	9.916	9.931	9.857	9.902	186,601	+0.01(+0.08%)
Oct 03, 2007	9.834	9.954	9.834	9.894	391,730	-0.01(-0.15%)
Oct 02, 2007	9.976	9.976	9.857	9.909	420,936	-0.02(-0.23%)
Oct 01, 2007	9.588	10.06	9.558	9.931	513,240	+0.33(+3.42%)
Sep 28, 2007	9.767	9.969	9.580	9.603	366,411	-0.19(-1.98%)
Sep 27, 2007	9.842	10.03	9.730	9.797	319,882	+0.01(+0.15%)
Sep 26, 2007	9.991	9.991	9.745	9.782	324,792	-0.13(-1.36%)
Sep 25, 2007	9.760	10.03	9.745	9.916	221,985	+0.07(+0.76%)
Sep 24, 2007	9.939	10.17	9.827	9.842	214,815	-0.13(-1.27%)
Sep 21, 2007	10.10	10.15	9.655	9.969	439,351	-0.04(-0.37%)
Sep 20, 2007	10.22	10.37	9.872	10.01	336,508	-0.24(-2.33%)
Sep 19, 2007	9.976	10.29	9.976	10.24	403,267	+0.34(+3.39%)
Sep 18, 2007	9.543	9.969	9.461	9.909	495,224	+0.43(+4.57%)
Sep 17, 2007	9.588	9.588	9.386	9.476	332,951	-0.16(-1.63%)
Sep 14, 2007	9.424	9.633	9.200	9.633	288,484	+0.08(+0.86%)
Sep 13, 2007	9.648	9.670	9.416	9.551	350,416	-0.04(-0.47%)
Sep 12, 2007	9.595	9.737	9.566	9.595	437,286	-0.04(-0.46%)
Sep 11, 2007	9.379	9.707	9.356	9.640	538,943	+0.22(+2.30%)
Sep 10, 2007	9.543	9.580	9.327	9.424	652,315	-0.30(-3.07%)
Sep 07, 2007	10.37	10.43	9.334	9.722	1,593,391	-1.31(-11.85%)
Sep 06, 2007	11.25	11.39	11.02	11.03	231,349	-0.20(-1.80%)
Sep 05, 2007	11.20	11.37	11.11	11.23	219,146	-0.04(-0.40%)
Sep 04, 2007	11.29	11.34	11.14	11.28	188,307	-0.09(-0.79%)
Aug 31, 2007	11.40	11.47	11.27	11.37	133,175	+0.10(+0.93%)
Aug 30, 2007	11.23	11.46	10.98	11.26	209,661	-0.10(-0.92%)
Aug 29, 2007	11.26	11.42	10.92	11.37	222,091	+0.16(+1.47%)
Aug 28, 2007	11.21	11.31	11.13	11.20	375,130	-0.10(-0.92%)
Aug 27, 2007	11.15	11.37	11.09	11.31	249,455	+0.10(+0.87%)
Aug 24, 2007	11.24	11.35	11.10	11.21	167,584	-0.04(-0.40%)
Aug 23, 2007	11.29	11.33	11.17	11.25	200,254	+0.01(+0.13%)
Aug 22, 2007	11.15	11.31	11.04	11.24	322,578	+0.17(+1.55%)
Aug 21, 2007	10.84	11.20	10.73	11.07	113,525	+0.19(+1.79%)
Aug 20, 2007	11.13	11.32	10.62	10.87	212,663	-0.22(-1.95%)
Aug 17, 2007	11.46	11.46	11.05	11.09	288,507	+0.04(+0.34%)
Aug 16, 2007	10.82	11.16	10.51	11.05	318,863	+0.21(+1.93%)
Aug 15, 2007	10.96	11.22	10.83	10.84	154,648	-0.10(-0.96%)
Aug 14, 2007	10.98	11.25	10.73	10.95	232,783	-0.01(-0.14%)
Aug 13, 2007	11.39	11.57	10.90	10.96	204,303	-0.34(-2.97%)
Aug 10, 2007	10.43	11.69	10.43	11.30	779,857	+0.66(+6.18%)
Aug 09, 2007	10.44	10.70	10.11	10.64	907,130	-0.05(-0.49%)
Aug 08, 2007	11.02	11.13	10.18	10.69	932,022	-0.21(-1.92%)
Aug 07, 2007	11.09	11.27	10.90	10.90	467,711	-0.27(-2.41%)
Aug 06, 2007	10.95	11.23	10.37	11.17	888,085	+0.22(+2.05%)
Aug 03, 2007	11.04	11.44	10.95	10.95	372,472	-0.37(-3.23%)
Aug 02, 2007	10.93	11.39	10.86	11.31	706,961	+0.46(+4.27%)
Aug 01, 2007	10.60	11.12	10.48	10.85	409,636	+0.03(+0.28%)
Jul 31, 2007	11.10	11.26	10.81	10.82	273,260	-0.16(-1.43%)
Jul 30, 2007	10.72	11.10	10.64	10.98	428,017	+0.19(+1.73%)
Jul 27, 2007	11.03	11.12	10.69	10.79	325,875	-0.30(-2.69%)
Jul 26, 2007	11.12	11.25	10.83	11.09	393,523	-0.20(-1.79%)
Jul 25, 2007	11.49	11.55	11.13	11.29	334,789	-0.10(-0.85%)
Jul 24, 2007	11.60	11.76	11.36	11.39	447,666	-0.33(-2.80%)
Jul 23, 2007	11.59	11.92	11.59	11.72	247,088	+0.16(+1.42%)
Jul 20, 2007	11.90	11.90	11.45	11.55	305,893	-0.38(-3.19%)
Jul 19, 2007	11.93	12.01	11.86	11.93	418,951	+0.07(+0.57%)
Jul 18, 2007	12.07	12.09	11.60	11.87	359,040	-0.26(-2.16%)
Jul 17, 2007	12.20	12.31	12.12	12.13	869,554	+0.04(+0.37%)
Jul 16, 2007	12.40	12.40	12.00	12.08	306,750	-0.40(-3.23%)
Jul 13, 2007	12.63	12.63	12.40	12.49	131,619	-0.19(-1.53%)
Jul 12, 2007	12.51	12.69	12.34	12.68	330,945	+0.28(+2.29%)
Jul 11, 2007	12.03	12.43	12.03	12.40	243,276	+0.34(+2.79%)
Jul 10, 2007	12.57	12.57	12.03	12.06	179,331	-0.58(-4.61%)
Jul 09, 2007	12.40	12.66	12.36	12.64	412,921	+0.31(+2.48%)
Jul 06, 2007	12.21	12.36	11.98	12.34	175,828	+0.10(+0.79%)
Jul 05, 2007	11.81	12.24	11.77	12.24	217,638	+0.42(+3.54%)
Jul 03, 2007	11.94	12.10	11.81	11.82	133,500	-0.13(-1.06%)