Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.57	28.75	27.42	27.45	238,174	-1.49(-5.15%)
Jul 30, 2008	28.27	29.06	27.93	28.94	193,674	+0.87(+3.10%)
Jul 29, 2008	28.07	28.07	26.73	28.07	298,619	+1.33(+4.96%)
Jul 28, 2008	27.04	27.37	26.56	26.74	298,888	-0.45(-1.65%)
Jul 25, 2008	27.38	27.90	26.99	27.19	353,126	-0.10(-0.38%)
Jul 24, 2008	28.40	28.74	26.70	27.29	479,194	-1.08(-3.80%)
Jul 23, 2008	27.58	28.53	27.48	28.37	295,231	+0.80(+2.91%)
Jul 22, 2008	27.13	27.95	26.71	27.57	379,841	+0.09(+0.31%)
Jul 21, 2008	28.14	28.72	26.51	27.48	869,629	-2.61(-8.69%)
Jul 18, 2008	30.50	30.50	29.68	30.09	332,831	-0.52(-1.70%)
Jul 17, 2008	29.55	30.95	29.55	30.62	444,200	+1.12(+3.80%)
Jul 16, 2008	28.07	29.52	27.42	29.50	197,307	+1.49(+5.32%)
Jul 15, 2008	27.73	28.75	27.53	28.00	228,891	-0.05(-0.18%)
Jul 14, 2008	28.00	28.35	27.51	28.06	156,757	+0.34(+1.24%)
Jul 11, 2008	27.68	28.05	26.95	27.71	275,907	-0.16(-0.59%)
Jul 10, 2008	27.50	28.75	27.32	27.88	365,941	+0.69(+2.54%)
Jul 09, 2008	27.18	27.63	26.94	27.19	359,227	+0.31(+1.15%)
Jul 08, 2008	26.49	26.95	25.58	26.88	305,380	+0.48(+1.83%)
Jul 07, 2008	26.24	27.25	25.93	26.39	313,363	+0.16(+0.59%)
Jul 04, 2008	26.43	27.04	26.11	26.24	241,852	+0.00(+0.00%)
Jul 03, 2008	26.43	27.04	26.11	26.24	241,852	+0.26(+0.99%)
Jul 02, 2008	27.78	27.82	25.87	25.98	460,304	-1.90(-6.83%)
Jul 01, 2008	27.32	27.91	26.44	27.88	322,962	+0.20(+0.72%)
Jun 30, 2008	27.26	28.42	27.17	27.69	312,609	+0.49(+1.81%)
Jun 27, 2008	26.89	28.12	26.84	27.20	529,680	+0.20(+0.73%)
Jun 26, 2008	27.65	27.89	26.84	27.00	364,418	-1.03(-3.69%)
Jun 25, 2008	29.00	29.00	27.53	28.03	508,678	-0.89(-3.07%)
Jun 24, 2008	29.32	29.98	28.50	28.92	178,515	-0.71(-2.41%)
Jun 23, 2008	29.48	29.81	29.12	29.63	214,079	+0.31(+1.06%)
Jun 20, 2008	29.93	29.94	29.00	29.32	624,506	-0.69(-2.30%)
Jun 19, 2008	29.26	30.03	29.07	30.01	181,905	+0.75(+2.56%)
Jun 18, 2008	29.73	29.99	29.09	29.26	425,546	-0.52(-1.74%)
Jun 17, 2008	30.43	30.46	29.62	29.78	262,711	-0.62(-2.04%)
Jun 16, 2008	30.40	30.99	30.16	30.40	244,846	-0.07(-0.23%)
Jun 13, 2008	30.72	31.38	30.29	30.47	255,927	+0.10(+0.34%)
Jun 12, 2008	30.40	31.05	30.18	30.37	312,855	+0.27(+0.89%)
Jun 11, 2008	31.81	31.81	30.06	30.10	202,829	-1.78(-5.59%)
Jun 10, 2008	31.94	32.48	31.56	31.88	186,156	-0.72(-2.22%)
Jun 09, 2008	33.03	33.20	32.11	32.60	137,923	-0.38(-1.15%)
Jun 06, 2008	35.03	35.03	32.98	32.98	216,306	-2.34(-6.63%)
Jun 05, 2008	34.20	35.33	34.20	35.33	160,246	+1.15(+3.38%)
Jun 04, 2008	33.10	35.01	33.10	34.17	309,643	+1.00(+3.01%)
Jun 03, 2008	33.23	34.20	32.31	33.17	267,572	+0.21(+0.63%)
Jun 02, 2008	33.41	33.78	32.53	32.97	248,375	-0.55(-1.64%)
May 30, 2008	33.75	33.75	32.90	33.52	271,966	-0.14(-0.41%)
May 29, 2008	33.26	34.09	32.79	33.66	294,867	+0.36(+1.09%)
May 28, 2008	33.32	33.48	32.84	33.29	343,574	+0.09(+0.26%)
May 27, 2008	32.52	33.29	31.90	33.21	115,160	+0.80(+2.47%)
May 26, 2008	33.33	33.34	31.89	32.41	220,824	+0.00(+0.00%)
May 23, 2008	33.33	33.34	31.89	32.41	220,824	-1.21(-3.61%)
May 22, 2008	33.75	34.28	33.08	33.62	291,486	-0.07(-0.20%)
May 21, 2008	34.16	35.79	33.50	33.69	510,072	-0.36(-1.06%)
May 20, 2008	34.22	34.46	33.26	34.05	414,518	-0.30(-0.88%)
May 19, 2008	34.29	35.35	34.16	34.35	331,965	+0.12(+0.35%)
May 16, 2008	34.78	35.06	33.71	34.23	145,362	-0.27(-0.77%)
May 15, 2008	33.88	34.59	33.88	34.50	125,761	+0.58(+1.70%)
May 14, 2008	34.89	34.89	33.86	33.92	179,742	-0.96(-2.77%)
May 13, 2008	33.33	35.51	32.82	34.89	342,048	+1.65(+4.95%)
May 12, 2008	33.39	33.60	32.73	33.24	235,855	-0.06(-0.18%)
May 09, 2008	33.08	33.54	32.45	33.30	146,335	-0.03(-0.10%)
May 08, 2008	32.63	33.60	32.44	33.34	211,295	+0.72(+2.22%)
May 07, 2008	32.65	33.37	32.24	32.61	321,289	+0.04(+0.13%)
May 06, 2008	32.25	33.00	31.89	32.57	161,953	+0.06(+0.19%)
May 05, 2008	32.06	32.98	32.06	32.51	158,055	+0.41(+1.29%)
May 02, 2008	32.46	32.95	31.97	32.10	156,085	-0.35(-1.09%)
May 01, 2008	31.55	32.66	31.23	32.45	260,068	+0.88(+2.78%)
Apr 30, 2008	30.73	32.43	30.73	31.57	457,623	+0.62(+2.00%)
Apr 29, 2008	31.95	31.95	30.25	30.95	456,929	-0.96(-3.02%)
Apr 28, 2008	30.60	32.30	30.03	31.92	483,908	+1.34(+4.37%)
Apr 25, 2008	31.49	31.99	30.16	30.58	321,059	-0.88(-2.79%)
Apr 24, 2008	31.05	31.49	29.82	31.46	511,775	+0.49(+1.59%)
Apr 23, 2008	31.73	32.31	30.06	30.97	848,726	-0.56(-1.78%)
Apr 22, 2008	35.22	35.22	30.68	31.53	1,220,962	-4.39(-12.23%)
Apr 21, 2008	35.87	36.51	35.16	35.92	316,204	-0.03(-0.10%)
Apr 18, 2008	35.25	36.12	33.76	35.96	240,488	+1.64(+4.77%)
Apr 17, 2008	33.88	34.59	33.44	34.32	191,642	-0.09(-0.25%)
Apr 16, 2008	32.85	35.73	32.73	34.41	579,357	+1.74(+5.33%)
Apr 15, 2008	32.16	32.80	31.78	32.67	136,824	+0.66(+2.07%)
Apr 14, 2008	32.60	32.65	31.91	32.00	136,064	-0.67(-2.06%)
Apr 11, 2008	32.62	32.84	31.97	32.67	445,094	-0.67(-2.01%)
Apr 10, 2008	33.14	33.76	32.63	33.35	265,098	+0.27(+0.81%)
Apr 09, 2008	33.32	33.48	32.38	33.08	282,124	-0.07(-0.21%)
Apr 08, 2008	33.16	33.56	32.65	33.15	175,883	-0.31(-0.93%)
Apr 07, 2008	34.95	35.15	33.41	33.46	188,953	-1.18(-3.41%)
Apr 04, 2008	34.59	35.03	34.13	34.64	178,738	+0.22(+0.63%)
Apr 03, 2008	33.25	34.84	33.15	34.42	243,735	+0.82(+2.44%)
Apr 02, 2008	33.60	34.59	33.22	33.60	297,711	-0.10(-0.31%)
Apr 01, 2008	33.97	34.28	33.29	33.71	261,419	+0.32(+0.95%)
Mar 31, 2008	32.91	33.60	32.26	33.39	384,934	+0.36(+1.10%)
Mar 28, 2008	33.15	33.76	32.92	33.03	301,971	+0.24(+0.74%)
Mar 27, 2008	33.24	33.85	32.74	32.79	286,107	-0.35(-1.07%)
Mar 26, 2008	32.99	33.25	32.45	33.14	170,176	+0.30(+0.92%)
Mar 25, 2008	32.53	32.98	31.63	32.84	279,270	+0.24(+0.74%)
Mar 24, 2008	31.07	32.60	31.00	32.60	449,088	+1.71(+5.52%)
Mar 21, 2008	29.73	31.05	29.20	30.89	679,537	+0.00(+0.00%)
Mar 20, 2008	29.73	31.05	29.20	30.89	679,537	+1.52(+5.19%)
Mar 19, 2008	29.81	30.39	29.16	29.37	313,650	-0.35(-1.19%)
Mar 18, 2008	29.35	30.30	28.45	29.72	534,758	+0.91(+3.17%)
Mar 17, 2008	28.69	29.85	27.92	28.81	345,748	-0.71(-2.39%)
Mar 14, 2008	30.91	31.30	29.07	29.51	459,622	-1.05(-3.44%)
Mar 13, 2008	28.64	31.09	28.25	30.56	478,675	+1.53(+5.28%)
Mar 12, 2008	28.95	30.22	28.49	29.03	332,476	+0.17(+0.60%)
Mar 11, 2008	28.19	28.97	27.51	28.86	400,988	+1.64(+6.01%)
Mar 10, 2008	29.15	29.19	27.20	27.22	358,574	-1.89(-6.48%)
Mar 07, 2008	29.68	29.87	28.72	29.11	265,427	-0.95(-3.15%)
Mar 06, 2008	31.30	31.74	29.98	30.06	279,066	-1.30(-4.15%)
Mar 05, 2008	31.62	32.05	31.25	31.36	347,090	-0.48(-1.51%)
Mar 04, 2008	32.11	32.11	31.33	31.84	309,925	-0.40(-1.26%)
Mar 03, 2008	32.57	32.85	31.76	32.24	268,668	-0.37(-1.14%)
Feb 29, 2008	32.89	33.44	32.37	32.61	461,889	-0.57(-1.71%)
Feb 28, 2008	33.99	33.99	33.05	33.18	770,482	-1.02(-2.97%)
Feb 27, 2008	31.63	34.25	31.63	34.20	977,595	+2.10(+6.55%)
Feb 26, 2008	31.47	32.48	29.99	32.10	1,611,651	+4.69(+17.13%)
Feb 25, 2008	27.57	28.01	27.27	27.40	629,163	-0.17(-0.62%)
Feb 22, 2008	27.87	27.96	26.91	27.57	579,537	-0.20(-0.71%)
Feb 21, 2008	28.43	28.82	27.63	27.77	407,735	-0.51(-1.80%)
Feb 20, 2008	27.52	28.43	27.09	28.28	398,121	+0.56(+2.02%)
Feb 19, 2008	27.09	28.05	27.09	27.72	517,391	+0.98(+3.67%)
Feb 18, 2008	27.39	27.95	26.53	26.74	433,820	+0.00(+0.00%)
Feb 15, 2008	27.39	27.95	26.53	26.74	433,820	-0.79(-2.88%)
Feb 14, 2008	28.88	28.94	27.49	27.53	424,009	-1.23(-4.28%)
Feb 13, 2008	28.14	29.02	27.94	28.76	472,764	+0.99(+3.57%)
Feb 12, 2008	27.88	28.60	27.57	27.77	214,086	+0.03(+0.12%)
Feb 11, 2008	27.73	27.97	27.44	27.74	140,036	+0.08(+0.28%)
Feb 08, 2008	27.93	28.49	27.54	27.66	92,684	-0.39(-1.38%)
Feb 07, 2008	27.20	28.81	27.20	28.05	163,586	+0.75(+2.75%)
Feb 06, 2008	27.27	28.58	27.19	27.30	159,275	+0.19(+0.70%)
Feb 05, 2008	27.94	28.55	26.91	27.11	261,345	-1.46(-5.10%)
Feb 04, 2008	28.27	28.81	27.78	28.56	250,525	+0.28(+0.97%)
Feb 01, 2008	26.76	28.59	26.53	28.29	444,345	+1.70(+6.38%)
Jan 31, 2008	25.84	27.26	25.49	26.59	330,740	+0.64(+2.46%)
Jan 30, 2008	26.12	26.65	25.84	25.95	206,535	-0.09(-0.33%)
Jan 29, 2008	26.32	26.64	25.88	26.04	221,389	-0.07(-0.26%)
Jan 28, 2008	25.45	26.28	25.10	26.11	192,363	+0.28(+1.10%)
Jan 25, 2008	25.29	26.33	25.26	25.83	228,021	+0.90(+3.63%)
Jan 24, 2008	25.52	26.26	24.84	24.92	282,768	-0.48(-1.90%)
Jan 23, 2008	23.87	25.60	23.34	25.40	296,104	+1.21(+4.98%)
Jan 22, 2008	22.66	24.81	21.98	24.20	250,198	+0.98(+4.23%)
Jan 21, 2008	24.25	24.51	22.95	23.22	196,948	+0.00(+0.00%)
Jan 18, 2008	24.25	24.51	22.95	23.22	196,948	-0.33(-1.39%)
Jan 17, 2008	24.99	25.39	23.34	23.54	169,970	-1.31(-5.27%)
Jan 16, 2008	25.20	25.60	24.39	24.85	195,931	-0.42(-1.67%)
Jan 15, 2008	25.47	25.47	24.52	25.27	397,444	-0.64(-2.46%)
Jan 14, 2008	24.23	26.43	24.23	25.91	364,348	+1.81(+7.51%)
Jan 11, 2008	24.58	25.03	24.04	24.10	209,233	-0.61(-2.47%)
Jan 10, 2008	25.00	25.42	23.81	24.71	725,879	-0.62(-2.45%)
Jan 09, 2008	26.24	26.34	24.99	25.33	1,144,700	-2.39(-8.64%)
Jan 08, 2008	28.54	28.63	27.56	27.73	296,302	-0.66(-2.34%)
Jan 07, 2008	28.72	29.25	27.45	28.39	222,641	-0.14(-0.48%)
Jan 04, 2008	30.07	30.43	28.47	28.53	125,622	-1.89(-6.20%)
Jan 03, 2008	30.16	30.99	30.09	30.42	152,184	+0.26(+0.86%)
Jan 02, 2008	31.98	32.49	29.96	30.16	266,748	-1.88(-5.86%)
Jan 01, 2008	31.64	32.62	31.49	32.04	0	+0.00(+0.00%)
Dec 31, 2007	31.64	32.62	31.49	32.04	125,339	+0.18(+0.57%)
Dec 28, 2007	32.24	32.85	31.78	31.86	109,115	-0.05(-0.16%)
Dec 27, 2007	33.04	33.25	31.91	31.91	132,860	-1.27(-3.84%)
Dec 26, 2007	32.29	33.26	31.79	33.18	145,751	+0.75(+2.31%)
Dec 24, 2007	31.53	32.53	31.53	32.43	87,334	+0.94(+2.98%)
Dec 21, 2007	29.95	31.53	29.35	31.49	557,329	+2.02(+6.87%)
Dec 20, 2007	30.03	30.03	29.07	29.47	312,728	-0.33(-1.10%)
Dec 19, 2007	30.09	30.18	29.42	29.80	108,182	-0.34(-1.14%)
Dec 18, 2007	30.50	30.75	29.10	30.14	307,100	-0.05(-0.17%)
Dec 17, 2007	31.67	31.96	30.18	30.19	197,805	-1.78(-5.58%)
Dec 14, 2007	32.64	33.23	31.98	31.98	205,907	-0.97(-2.95%)
Dec 13, 2007	32.30	33.07	31.93	32.95	260,472	+0.43(+1.32%)
Dec 12, 2007	33.61	34.51	31.98	32.52	222,036	-0.15(-0.45%)
Dec 11, 2007	34.37	34.78	32.67	32.67	287,605	-1.54(-4.51%)
Dec 10, 2007	34.60	35.03	34.19	34.21	129,810	-0.25(-0.72%)
Dec 07, 2007	33.55	34.72	32.85	34.46	272,850	+1.09(+3.25%)
Dec 06, 2007	32.80	33.53	32.58	33.37	280,059	+0.57(+1.73%)
Dec 05, 2007	31.24	32.80	31.24	32.80	201,385	+2.09(+6.82%)
Dec 04, 2007	30.81	31.62	30.63	30.71	138,657	-0.45(-1.44%)
Dec 03, 2007	32.13	32.64	31.16	31.16	127,610	-1.20(-3.70%)
Nov 30, 2007	33.22	33.79	32.05	32.36	162,916	-0.28(-0.87%)
Nov 29, 2007	32.78	33.02	32.47	32.64	152,376	-0.22(-0.66%)
Nov 28, 2007	31.07	33.07	31.07	32.85	218,509	+2.19(+7.13%)
Nov 27, 2007	31.25	31.54	30.12	30.67	180,924	-0.55(-1.77%)
Nov 26, 2007	31.61	32.23	31.12	31.22	185,549	-0.42(-1.33%)
Nov 23, 2007	31.19	31.79	31.01	31.64	54,865	+0.63(+2.03%)
Nov 21, 2007	30.39	31.54	30.34	31.01	258,193	+0.01(+0.03%)
Nov 20, 2007	30.73	31.27	30.15	31.00	251,078	+0.24(+0.78%)
Nov 19, 2007	31.82	32.23	30.58	30.76	256,423	-1.47(-4.57%)
Nov 16, 2007	32.60	32.95	31.84	32.23	275,873	-0.21(-0.64%)
Nov 15, 2007	32.13	33.29	32.13	32.44	292,426	+0.03(+0.08%)
Nov 14, 2007	33.72	34.02	31.93	32.42	310,685	-1.09(-3.24%)
Nov 13, 2007	33.59	34.29	32.05	33.50	334,635	+0.25(+0.75%)
Nov 12, 2007	33.47	35.25	32.96	33.25	429,048	-0.34(-1.00%)
Nov 09, 2007	33.84	34.41	33.37	33.59	369,356	-0.73(-2.13%)
Nov 08, 2007	35.02	35.90	33.33	34.32	347,695	-0.46(-1.31%)
Nov 07, 2007	35.58	36.62	34.78	34.78	295,571	-1.24(-3.44%)
Nov 06, 2007	36.63	36.63	35.17	36.02	280,206	-0.50(-1.37%)
Nov 05, 2007	36.54	37.08	36.05	36.52	229,718	-0.46(-1.23%)
Nov 02, 2007	38.34	38.88	36.52	36.97	199,271	-0.98(-2.59%)
Nov 01, 2007	38.67	38.95	37.45	37.95	470,821	-1.09(-2.78%)
Oct 31, 2007	37.66	39.11	37.11	39.04	313,162	+1.56(+4.16%)
Oct 30, 2007	36.78	37.56	36.69	37.48	470,799	+0.90(+2.45%)
Oct 29, 2007	39.21	39.26	36.33	36.58	440,375	-2.34(-6.02%)
Oct 26, 2007	39.83	39.84	38.12	38.93	250,372	+0.27(+0.69%)
Oct 25, 2007	38.83	39.41	38.20	38.66	599,893	-0.13(-0.33%)
Oct 24, 2007	38.06	38.80	37.47	38.79	508,746	+0.55(+1.44%)
Oct 23, 2007	38.42	38.89	37.24	38.24	703,935	-0.09(-0.25%)
Oct 22, 2007	42.24	42.24	37.32	38.33	2,672,194	-10.81(-22.00%)
Oct 19, 2007	51.54	51.78	49.08	49.14	281,999	-2.26(-4.39%)
Oct 18, 2007	50.88	51.91	49.73	51.40	130,893	+0.32(+0.62%)
Oct 17, 2007	51.59	51.76	50.65	51.08	149,080	+0.12(+0.24%)
Oct 16, 2007	51.14	51.29	50.35	50.96	110,133	-0.14(-0.27%)
Oct 15, 2007	51.50	52.03	50.49	51.10	159,665	-0.21(-0.40%)
Oct 12, 2007	49.81	51.95	49.10	51.31	123,317	+1.70(+3.42%)
Oct 11, 2007	50.14	51.24	49.09	49.61	219,043	-0.26(-0.52%)
Oct 10, 2007	50.74	51.19	48.97	49.87	271,400	-1.13(-2.21%)
Oct 09, 2007	51.00	51.69	50.74	51.00	305,215	-0.05(-0.10%)
Oct 08, 2007	51.65	51.88	50.48	51.05	127,790	-0.57(-1.10%)
Oct 05, 2007	51.41	51.90	50.88	51.62	167,943	+0.47(+0.93%)
Oct 04, 2007	50.54	51.29	49.62	51.14	131,415	+0.90(+1.80%)
Oct 03, 2007	50.50	50.76	49.33	50.24	102,505	-0.46(-0.90%)
Oct 02, 2007	50.62	51.03	50.34	50.70	110,292	-0.12(-0.24%)
Oct 01, 2007	49.49	51.18	49.40	50.82	140,667	+1.33(+2.68%)
Sep 28, 2007	50.26	51.13	49.44	49.49	155,800	-0.92(-1.83%)
Sep 27, 2007	49.76	50.54	49.37	50.41	146,607	+0.82(+1.65%)
Sep 26, 2007	49.56	49.62	48.50	49.59	133,512	+0.52(+1.05%)
Sep 25, 2007	47.94	49.30	47.79	49.08	178,641	+0.94(+1.95%)
Sep 24, 2007	49.10	49.52	47.99	48.14	174,165	-0.97(-1.98%)
Sep 21, 2007	49.38	49.75	48.98	49.11	342,116	-0.07(-0.14%)
Sep 20, 2007	48.87	49.50	48.57	49.18	329,333	+0.16(+0.33%)
Sep 19, 2007	49.02	49.27	48.52	49.02	365,090	+0.39(+0.80%)
Sep 18, 2007	47.03	48.63	46.44	48.63	244,870	+2.02(+4.32%)
Sep 17, 2007	47.17	47.44	46.47	46.61	296,737	-0.51(-1.08%)
Sep 14, 2007	46.43	47.27	46.09	47.12	162,251	+0.22(+0.48%)
Sep 13, 2007	46.87	47.57	45.96	46.90	211,102	+0.39(+0.83%)
Sep 12, 2007	46.52	46.78	45.69	46.51	332,347	+0.17(+0.37%)
Sep 11, 2007	45.33	46.44	45.33	46.34	405,036	+1.23(+2.73%)
Sep 10, 2007	46.15	46.33	44.50	45.10	161,891	-0.54(-1.19%)
Sep 07, 2007	45.58	45.97	44.34	45.65	218,863	-0.86(-1.85%)
Sep 06, 2007	45.41	46.92	45.41	46.51	363,384	+1.15(+2.55%)
Sep 05, 2007	45.71	45.71	44.35	45.35	252,670	-0.34(-0.75%)
Sep 04, 2007	43.21	46.47	43.07	45.70	386,634	+2.13(+4.88%)
Aug 31, 2007	43.49	44.68	42.94	43.57	121,752	+0.78(+1.83%)
Aug 30, 2007	42.85	43.57	42.40	42.79	91,471	-0.57(-1.31%)
Aug 29, 2007	42.88	43.60	42.60	43.36	145,427	+0.80(+1.88%)
Aug 28, 2007	44.31	44.59	42.47	42.55	136,850	-1.96(-4.41%)
Aug 27, 2007	43.92	45.27	43.85	44.52	173,737	+0.66(+1.51%)
Aug 24, 2007	42.42	43.93	42.23	43.86	218,964	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.68	42.25	147,774	-0.78(-1.82%)
Aug 22, 2007	42.99	43.83	42.43	43.04	184,312	+0.58(+1.36%)
Aug 21, 2007	43.27	43.45	42.24	42.46	114,799	-0.64(-1.48%)
Aug 20, 2007	43.15	43.30	41.68	43.10	148,406	+0.22(+0.52%)
Aug 17, 2007	44.24	45.16	41.88	42.87	223,411	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,237	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,929	-0.96(-2.20%)
Aug 14, 2007	44.62	44.62	42.01	43.42	327,966	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.68	375,431	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.22	45.68	340,474	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.21	43.43	523,734	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.68	43.44	436,998	-0.96(-2.15%)
Aug 07, 2007	44.91	45.78	43.94	44.40	346,025	-0.83(-1.83%)
Aug 06, 2007	43.27	45.54	41.01	45.22	453,944	+2.25(+5.23%)
Aug 03, 2007	43.19	45.62	42.77	42.98	279,785	-2.08(-4.63%)
Aug 02, 2007	45.53	46.48	44.42	45.06	245,460	-0.34(-0.74%)