Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.90	18.45	17.89	18.20	205,435	-0.03(-0.19%)
Jul 28, 2006	18.16	18.68	17.92	18.23	210,497	+0.25(+1.38%)
Jul 27, 2006	19.03	19.41	17.95	17.98	567,059	-0.69(-3.68%)
Jul 26, 2006	19.26	19.57	18.65	18.67	682,911	-0.17(-0.91%)
Jul 25, 2006	18.63	19.10	18.63	18.84	846,696	+0.21(+1.15%)
Jul 24, 2006	23.72	20.87	18.45	18.63	2,725,491	-5.10(-21.49%)
Jul 21, 2006	23.94	24.13	23.21	23.72	120,914	-0.27(-1.14%)
Jul 20, 2006	25.01	25.15	24.00	24.00	104,357	-1.08(-4.31%)
Jul 19, 2006	24.27	25.37	24.12	25.08	153,150	+0.88(+3.65%)
Jul 18, 2006	23.62	24.34	23.52	24.20	126,331	+0.40(+1.70%)
Jul 17, 2006	24.99	25.12	23.69	23.79	144,240	-1.18(-4.71%)
Jul 14, 2006	25.99	26.18	24.44	24.97	139,042	-1.08(-4.15%)
Jul 13, 2006	26.44	26.99	25.94	26.05	103,503	-0.66(-2.47%)
Jul 12, 2006	28.51	28.51	26.42	26.71	169,604	-1.91(-6.69%)
Jul 11, 2006	28.12	28.64	27.37	28.62	90,172	+0.47(+1.68%)
Jul 10, 2006	27.85	28.34	27.52	28.15	269,634	+0.38(+1.36%)
Jul 07, 2006	28.74	28.74	27.67	27.77	37,160	-1.08(-3.75%)
Jul 06, 2006	28.84	29.83	28.75	28.86	60,260	-0.07(-0.24%)
Jul 05, 2006	28.62	29.14	28.18	28.93	80,093	+0.09(+0.33%)
Jul 03, 2006	28.83	29.35	28.43	28.83	75,257	-0.45(-1.55%)
Jun 30, 2006	29.45	29.77	28.50	29.29	152,435	-0.03(-0.12%)
Jun 29, 2006	27.52	29.32	27.52	29.32	101,361	+1.87(+6.82%)
Jun 28, 2006	27.60	27.96	26.78	27.45	68,908	+0.03(+0.13%)
Jun 27, 2006	28.64	28.99	27.32	27.41	125,109	-1.17(-4.08%)
Jun 26, 2006	27.66	28.63	27.66	28.58	137,129	+1.00(+3.61%)
Jun 23, 2006	27.63	27.97	27.09	27.59	87,258	+0.06(+0.22%)
Jun 22, 2006	27.58	27.74	26.75	27.53	78,141	-0.09(-0.31%)
Jun 21, 2006	26.80	28.07	26.61	27.61	76,440	+0.69(+2.55%)
Jun 20, 2006	27.25	27.42	26.88	26.93	114,677	-0.29(-1.07%)
Jun 19, 2006	28.11	28.11	26.62	27.22	206,258	-0.80(-2.85%)
Jun 16, 2006	27.20	28.74	27.14	28.02	502,144	+0.83(+3.06%)
Jun 15, 2006	26.14	27.66	26.14	27.18	178,599	+1.20(+4.62%)
Jun 14, 2006	23.82	26.16	23.76	25.98	327,844	+2.01(+8.38%)
Jun 13, 2006	24.52	24.87	23.97	23.97	206,354	-0.62(-2.51%)
Jun 12, 2006	25.82	25.82	24.59	24.59	133,415	-1.29(-4.98%)
Jun 09, 2006	26.20	26.63	25.13	25.88	231,349	-0.64(-2.43%)
Jun 08, 2006	27.98	27.98	25.50	26.52	413,089	-1.60(-5.68%)
Jun 07, 2006	28.27	28.95	27.73	28.12	121,797	-0.15(-0.55%)
Jun 06, 2006	29.47	29.47	27.71	28.27	130,917	-0.94(-3.23%)
Jun 05, 2006	30.71	30.80	29.08	29.22	140,827	-1.67(-5.42%)
Jun 02, 2006	30.92	31.09	30.26	30.89	112,843	+0.20(+0.64%)
Jun 01, 2006	29.77	30.97	29.57	30.69	174,611	+1.05(+3.53%)
May 31, 2006	29.12	29.71	28.98	29.65	201,910	+0.69(+2.37%)
May 30, 2006	30.24	30.28	28.75	28.96	188,874	-1.14(-3.79%)
May 26, 2006	30.43	30.45	29.84	30.10	58,432	-0.15(-0.51%)
May 25, 2006	29.62	30.26	29.27	30.26	233,149	+0.93(+3.16%)
May 24, 2006	28.54	29.61	28.34	29.33	312,800	+0.83(+2.92%)
May 23, 2006	28.32	29.24	28.29	28.50	362,438	+0.42(+1.50%)
May 22, 2006	29.03	29.17	27.84	28.08	260,229	-1.20(-4.10%)
May 19, 2006	28.61	29.28	28.14	29.28	192,308	+0.80(+2.80%)
May 18, 2006	29.53	29.77	28.19	28.48	122,793	-1.08(-3.66%)
May 17, 2006	30.14	30.50	29.53	29.56	149,139	-0.94(-3.07%)
May 16, 2006	30.09	30.93	29.93	30.50	113,168	+0.23(+0.77%)
May 15, 2006	31.54	31.54	29.99	30.26	189,940	-1.50(-4.73%)
May 12, 2006	33.23	33.25	31.53	31.77	162,574	-1.69(-5.05%)
May 11, 2006	33.75	33.85	33.39	33.46	103,223	-0.10(-0.31%)
May 10, 2006	33.48	33.85	33.42	33.56	132,104	-0.21(-0.64%)
May 09, 2006	33.83	33.86	33.41	33.77	80,246	-0.03(-0.08%)
May 08, 2006	33.87	33.90	33.35	33.80	114,655	-0.03(-0.10%)
May 05, 2006	33.90	34.05	33.53	33.83	145,206	+0.19(+0.56%)
May 04, 2006	33.86	33.86	33.39	33.65	146,352	-0.09(-0.25%)
May 03, 2006	34.21	34.21	33.29	33.73	135,204	-0.42(-1.23%)
May 02, 2006	33.55	34.19	32.69	34.15	148,229	+0.60(+1.79%)
May 01, 2006	33.82	33.99	33.19	33.55	254,601	-0.22(-0.66%)
Apr 28, 2006	34.24	34.25	33.55	33.77	203,655	-0.39(-1.16%)
Apr 27, 2006	33.74	34.25	32.90	34.17	234,052	+0.02(+0.05%)
Apr 26, 2006	34.84	35.49	33.81	34.15	184,740	-0.64(-1.85%)
Apr 25, 2006	34.46	34.80	33.35	34.80	254,205	+0.68(+1.99%)
Apr 24, 2006	33.38	34.27	31.59	34.12	709,030	-1.68(-4.70%)
Apr 21, 2006	34.43	36.01	34.43	35.80	454,183	+1.42(+4.14%)
Apr 20, 2006	35.34	35.35	34.34	34.38	191,499	-0.82(-2.32%)
Apr 19, 2006	35.66	36.26	35.12	35.19	188,234	-0.40(-1.13%)
Apr 18, 2006	34.02	35.66	34.13	35.59	229,225	+1.57(+4.62%)
Apr 17, 2006	33.78	34.12	33.51	34.02	112,717	+0.18(+0.53%)
Apr 13, 2006	33.33	34.30	33.33	33.84	135,672	+0.34(+1.02%)
Apr 12, 2006	32.74	33.74	32.52	33.50	232,796	+0.76(+2.31%)
Apr 11, 2006	33.06	33.47	32.70	32.74	331,110	-0.04(-0.13%)
Apr 10, 2006	32.97	34.25	32.34	32.79	492,112	+0.93(+2.91%)
Apr 07, 2006	33.04	33.58	31.55	31.86	191,454	-0.92(-2.80%)
Apr 06, 2006	31.70	32.91	31.70	32.78	138,306	+0.94(+2.94%)
Apr 05, 2006	31.66	32.12	31.12	31.84	160,214	+0.34(+1.09%)
Apr 04, 2006	31.98	32.14	30.68	31.50	145,742	+0.16(+0.52%)
Apr 03, 2006	30.93	31.76	30.52	31.34	192,647	+0.52(+1.70%)
Mar 31, 2006	30.47	31.07	30.28	30.81	151,981	+0.43(+1.41%)
Mar 30, 2006	30.17	30.62	29.87	30.38	94,405	+0.17(+0.57%)
Mar 29, 2006	29.94	30.61	29.65	30.21	145,570	+0.30(+1.00%)
Mar 28, 2006	30.17	30.45	29.75	29.91	98,996	-0.34(-1.13%)
Mar 27, 2006	30.26	30.68	29.88	30.26	198,015	+0.00(+0.00%)
Mar 24, 2006	30.28	30.82	29.94	30.26	115,020	+0.09(+0.28%)
Mar 23, 2006	30.03	30.83	29.66	30.17	134,100	+0.06(+0.20%)
Mar 22, 2006	29.45	30.31	29.40	30.11	119,187	+0.46(+1.56%)
Mar 21, 2006	29.51	30.43	29.51	29.65	88,302	+0.00(+0.00%)
Mar 20, 2006	29.61	29.88	29.57	29.65	104,626	-0.01(-0.03%)
Mar 17, 2006	29.70	30.03	29.46	29.65	260,474	+0.10(+0.35%)
Mar 16, 2006	30.02	30.04	29.47	29.55	80,188	-0.41(-1.38%)
Mar 15, 2006	29.18	29.97	29.18	29.96	90,385	+0.78(+2.68%)
Mar 14, 2006	28.58	29.24	28.06	29.18	162,219	+0.60(+2.10%)
Mar 13, 2006	29.35	29.50	28.30	28.58	109,481	-0.46(-1.60%)
Mar 10, 2006	28.04	29.10	27.61	29.05	258,856	+0.84(+2.98%)
Mar 09, 2006	29.51	29.54	28.11	28.20	223,512	-1.25(-4.25%)
Mar 08, 2006	30.28	30.54	28.80	29.46	314,989	-0.98(-3.21%)
Mar 07, 2006	30.54	30.90	29.95	30.44	298,660	-0.21(-0.67%)
Mar 06, 2006	31.00	31.24	30.36	30.64	141,168	-0.43(-1.38%)
Mar 03, 2006	31.01	31.49	30.60	31.07	218,543	-0.18(-0.58%)
Mar 02, 2006	30.30	31.39	30.13	31.25	334,141	+0.88(+2.88%)
Mar 01, 2006	30.81	30.86	29.80	30.38	283,383	-0.45(-1.48%)
Feb 28, 2006	32.74	31.54	25.16	30.83	3,129,943	-1.91(-5.82%)
Feb 27, 2006	33.28	33.83	32.67	32.74	169,202	-0.75(-2.23%)
Feb 24, 2006	32.53	33.75	31.85	33.48	277,752	+0.72(+2.20%)
Feb 23, 2006	31.98	32.85	31.53	32.76	259,128	+0.82(+2.58%)
Feb 22, 2006	31.59	32.56	31.59	31.94	271,484	+0.35(+1.11%)
Feb 21, 2006	32.10	32.10	31.14	31.59	248,850	-0.21(-0.65%)
Feb 17, 2006	32.05	32.05	31.57	31.79	144,586	-0.05(-0.16%)
Feb 16, 2006	31.73	32.33	31.62	31.84	141,207	+0.11(+0.35%)
Feb 15, 2006	32.12	32.39	31.42	31.73	140,660	-0.39(-1.20%)
Feb 14, 2006	31.12	32.48	30.74	32.12	143,712	+0.86(+2.75%)
Feb 13, 2006	32.02	32.38	30.98	31.26	105,502	-0.99(-3.06%)
Feb 10, 2006	32.01	32.32	31.25	32.25	93,762	-0.02(-0.05%)
Feb 09, 2006	31.61	32.77	30.24	32.26	175,523	+0.59(+1.87%)
Feb 08, 2006	32.27	32.38	31.29	31.67	140,074	-0.60(-1.86%)
Feb 07, 2006	33.71	33.71	32.22	32.27	164,508	-1.67(-4.93%)
Feb 06, 2006	32.62	34.00	32.56	33.95	174,033	+1.52(+4.68%)
Feb 03, 2006	33.02	33.34	32.20	32.43	151,836	-0.70(-2.12%)
Feb 02, 2006	33.47	33.78	32.75	33.13	197,003	-0.25(-0.75%)
Feb 01, 2006	33.57	33.67	31.70	33.38	394,768	+0.38(+1.14%)
Jan 31, 2006	33.11	33.53	32.77	33.00	277,798	-0.21(-0.65%)
Jan 30, 2006	32.72	33.83	32.38	33.22	240,620	+0.14(+0.42%)
Jan 27, 2006	31.53	33.74	31.26	33.08	405,866	+1.55(+4.90%)
Jan 26, 2006	29.41	31.54	29.23	31.53	390,328	+1.93(+6.52%)
Jan 25, 2006	31.54	32.05	29.02	29.60	394,062	-3.04(-9.31%)
Jan 24, 2006	30.22	32.77	30.20	32.64	383,555	+2.39(+7.89%)
Jan 23, 2006	30.22	30.34	29.38	30.26	120,470	+0.19(+0.63%)
Jan 20, 2006	30.28	30.37	29.81	30.07	133,247	-0.12(-0.40%)
Jan 19, 2006	29.60	30.23	29.38	30.19	100,236	+0.62(+2.09%)
Jan 18, 2006	29.27	29.61	28.88	29.57	121,961	+0.06(+0.20%)
Jan 17, 2006	29.03	29.61	28.61	29.51	121,212	+0.50(+1.72%)
Jan 13, 2006	29.18	29.18	28.75	29.01	77,029	-0.32(-1.08%)
Jan 12, 2006	29.47	29.77	28.96	29.33	117,207	+0.03(+0.09%)
Jan 11, 2006	29.23	29.97	28.77	29.30	138,114	-0.03(-0.12%)
Jan 10, 2006	29.22	29.56	29.11	29.34	151,285	-0.27(-0.90%)
Jan 09, 2006	28.40	29.83	27.48	29.60	415,938	-0.90(-2.95%)
Jan 06, 2006	29.37	30.59	29.11	30.50	248,929	+1.42(+4.87%)
Jan 05, 2006	29.19	29.49	29.05	29.09	78,041	-0.14(-0.47%)
Jan 04, 2006	29.39	29.59	29.05	29.23	154,671	+0.06(+0.22%)
Jan 03, 2006	28.46	29.58	28.11	29.16	172,494	+1.13(+4.03%)
Dec 30, 2005	28.47	28.47	27.56	28.03	99,297	-0.45(-1.57%)
Dec 29, 2005	28.69	28.91	27.88	28.48	69,056	-0.16(-0.57%)
Dec 28, 2005	28.52	28.78	28.29	28.64	77,011	+0.39(+1.37%)
Dec 27, 2005	29.18	29.18	27.87	28.26	116,740	-0.70(-2.40%)
Dec 23, 2005	29.09	29.32	28.68	28.95	32,130	+0.02(+0.06%)
Dec 22, 2005	28.75	29.11	28.38	28.93	104,694	+0.18(+0.63%)
Dec 21, 2005	28.59	29.29	28.45	28.75	96,497	+0.39(+1.36%)
Dec 20, 2005	28.03	29.31	27.74	28.37	262,840	+0.53(+1.91%)
Dec 19, 2005	28.11	28.46	27.47	27.84	199,762	-0.27(-0.98%)
Dec 16, 2005	27.71	28.50	27.71	28.11	223,956	+0.49(+1.77%)
Dec 15, 2005	27.91	27.91	26.40	27.62	134,995	-0.28(-1.02%)
Dec 14, 2005	28.20	28.28	27.72	27.90	243,875	-0.38(-1.34%)
Dec 13, 2005	27.60	29.15	27.60	28.28	519,535	+0.77(+2.81%)
Dec 12, 2005	26.04	27.77	26.15	27.51	476,361	+1.47(+5.64%)
Dec 09, 2005	25.23	26.06	25.11	26.04	121,079	+0.72(+2.85%)
Dec 08, 2005	25.53	25.73	25.12	25.32	95,814	+0.02(+0.07%)
Dec 07, 2005	25.41	25.62	24.85	25.30	174,720	-0.23(-0.91%)
Dec 06, 2005	25.80	25.80	25.41	25.53	175,841	-0.15(-0.60%)
Dec 05, 2005	25.61	25.84	25.55	25.69	203,890	-0.06(-0.23%)
Dec 02, 2005	26.09	26.31	25.62	25.75	245,441	-0.60(-2.28%)
Dec 01, 2005	24.46	26.52	24.38	26.35	502,392	+2.29(+9.53%)
Nov 30, 2005	23.75	24.13	23.61	24.06	199,600	+0.39(+1.63%)
Nov 29, 2005	23.49	23.73	23.27	23.67	110,390	+0.29(+1.25%)
Nov 28, 2005	23.74	23.98	22.94	23.38	115,587	-0.39(-1.66%)
Nov 25, 2005	23.61	23.83	22.87	23.78	23,929	+0.06(+0.25%)
Nov 23, 2005	23.58	23.80	23.40	23.72	76,945	+0.09(+0.36%)
Nov 22, 2005	23.90	23.90	23.22	23.63	83,345	-0.31(-1.29%)
Nov 21, 2005	23.71	24.00	23.50	23.94	83,923	+0.25(+1.05%)
Nov 18, 2005	24.37	24.37	23.48	23.69	88,895	-0.34(-1.43%)
Nov 17, 2005	23.19	24.23	23.00	24.03	205,889	+0.93(+4.01%)
Nov 16, 2005	22.62	23.14	22.49	23.11	72,283	+0.45(+2.01%)
Nov 15, 2005	22.69	22.72	22.47	22.65	79,238	-0.17(-0.75%)
Nov 14, 2005	22.87	22.98	22.66	22.82	76,158	+0.04(+0.19%)
Nov 11, 2005	22.53	22.85	22.52	22.78	89,600	+0.32(+1.41%)
Nov 10, 2005	22.22	22.60	21.66	22.46	165,882	+0.38(+1.71%)
Nov 09, 2005	22.40	22.40	21.93	22.08	100,902	-0.15(-0.69%)
Nov 08, 2005	22.25	22.50	22.19	22.24	135,416	-0.01(-0.04%)
Nov 07, 2005	22.43	22.57	21.95	22.25	274,779	-0.44(-1.93%)
Nov 04, 2005	23.38	23.38	22.20	22.69	449,379	-1.05(-4.41%)
Nov 03, 2005	24.12	24.24	23.61	23.73	403,808	-0.49(-2.02%)
Nov 02, 2005	23.82	24.66	23.82	24.22	292,009	+0.19(+0.79%)
Nov 01, 2005	24.40	24.40	23.87	24.03	67,218	-0.31(-1.27%)
Oct 31, 2005	24.03	24.81	24.03	24.34	237,378	+0.31(+1.29%)
Oct 28, 2005	23.47	24.34	23.46	24.03	98,077	+0.51(+2.19%)
Oct 27, 2005	23.84	24.84	23.52	23.52	169,103	-0.42(-1.76%)
Oct 26, 2005	23.69	24.82	23.44	23.94	225,797	+0.25(+1.05%)
Oct 25, 2005	23.71	24.29	23.19	23.69	150,416	+0.08(+0.33%)
Oct 24, 2005	21.67	23.89	20.36	23.61	418,511	+2.14(+9.95%)
Oct 21, 2005	21.73	22.14	20.80	21.47	134,061	-0.28(-1.30%)
Oct 20, 2005	22.19	22.57	21.05	21.76	167,874	-0.34(-1.55%)
Oct 19, 2005	21.92	22.38	21.63	22.10	122,413	+0.08(+0.35%)
Oct 18, 2005	22.46	22.93	21.84	22.02	80,638	-0.47(-2.10%)
Oct 17, 2005	22.52	22.66	21.68	22.50	74,179	-0.09(-0.42%)
Oct 14, 2005	22.90	22.92	21.47	22.59	178,939	+0.01(+0.04%)
Oct 13, 2005	22.15	22.75	21.55	22.58	187,646	+0.28(+1.27%)
Oct 12, 2005	22.82	23.04	22.25	22.30	212,555	-0.42(-1.85%)
Oct 11, 2005	23.23	23.23	22.47	22.72	106,619	-0.44(-1.89%)
Oct 10, 2005	23.55	23.82	23.02	23.16	105,024	-0.33(-1.43%)
Oct 07, 2005	23.87	24.01	23.49	23.49	129,198	-0.13(-0.54%)
Oct 06, 2005	24.14	24.30	23.03	23.62	249,793	-0.39(-1.64%)
Oct 05, 2005	24.28	24.68	23.76	24.02	279,012	-0.25(-1.03%)
Oct 04, 2005	24.44	25.36	24.19	24.26	150,213	-0.16(-0.67%)
Oct 03, 2005	24.34	24.65	24.17	24.43	115,055	+0.06(+0.25%)
Sep 30, 2005	24.20	24.41	23.81	24.37	85,727	+0.32(+1.32%)
Sep 29, 2005	23.19	24.23	23.18	24.05	94,811	+0.73(+3.13%)
Sep 28, 2005	23.57	23.90	23.00	23.32	128,334	-0.36(-1.52%)
Sep 27, 2005	23.26	24.01	22.70	23.68	202,666	+0.36(+1.55%)
Sep 26, 2005	23.84	23.97	23.05	23.32	133,909	-0.01(-0.04%)
Sep 23, 2005	23.33	23.52	22.53	23.33	109,920	+0.15(+0.67%)
Sep 22, 2005	23.17	23.39	21.89	23.17	203,750	+0.14(+0.60%)
Sep 21, 2005	23.90	24.08	22.41	23.04	318,231	-1.06(-4.38%)
Sep 20, 2005	24.62	24.76	23.96	24.09	164,270	-0.49(-1.99%)
Sep 19, 2005	25.06	25.19	24.05	24.58	172,478	-0.33(-1.31%)
Sep 16, 2005	25.02	25.32	24.68	24.91	287,125	+0.02(+0.07%)
Sep 15, 2005	24.89	25.09	24.81	24.89	95,954	+0.02(+0.07%)
Sep 14, 2005	25.20	25.28	24.46	24.87	147,382	-0.09(-0.34%)
Sep 13, 2005	25.42	25.55	24.89	24.96	122,579	-0.46(-1.82%)
Sep 12, 2005	24.72	25.92	24.60	25.42	264,530	+0.82(+3.35%)
Sep 09, 2005	24.79	24.87	24.05	24.60	328,251	-0.08(-0.31%)
Sep 08, 2005	25.19	25.41	24.25	24.68	285,287	-0.52(-2.04%)
Sep 07, 2005	25.64	25.73	24.69	25.19	306,694	-0.32(-1.25%)
Sep 06, 2005	26.14	26.99	25.36	25.51	671,285	-0.21(-0.83%)
Sep 02, 2005	28.29	28.47	25.43	25.72	492,994	-2.38(-8.46%)
Sep 01, 2005	26.82	30.52	26.65	28.10	1,197,438	+1.45(+5.44%)
Aug 31, 2005	24.99	27.04	24.81	26.65	344,705	+1.85(+7.44%)
Aug 30, 2005	25.18	25.32	24.50	24.81	212,875	+0.09(+0.35%)
Aug 29, 2005	24.89	24.89	24.48	24.72	296,826	+0.74(+3.08%)
Aug 26, 2005	24.19	24.44	23.70	23.98	86,951	-0.20(-0.82%)
Aug 25, 2005	24.46	24.61	23.95	24.18	143,872	-0.20(-0.81%)
Aug 24, 2005	24.65	25.08	24.14	24.38	124,326	-0.34(-1.39%)
Aug 23, 2005	24.65	25.73	24.29	24.72	290,358	+0.06(+0.24%)
Aug 22, 2005	24.46	25.02	24.10	24.66	239,054	+0.21(+0.84%)
Aug 19, 2005	23.96	24.45	23.54	24.45	120,139	+0.41(+1.71%)
Aug 18, 2005	23.88	24.42	23.27	24.04	91,754	+0.15(+0.61%)
Aug 17, 2005	23.98	24.25	23.63	23.90	81,835	-0.15(-0.61%)
Aug 16, 2005	24.26	24.26	23.78	24.04	129,191	-0.12(-0.50%)
Aug 15, 2005	24.23	24.50	23.66	24.16	101,173	-0.13(-0.53%)
Aug 12, 2005	24.42	24.71	23.92	24.29	135,064	-0.09(-0.35%)
Aug 11, 2005	24.43	24.53	23.94	24.38	123,992	-0.07(-0.28%)
Aug 10, 2005	24.40	25.31	23.91	24.44	451,753	+0.15(+0.64%)
Aug 09, 2005	24.04	24.38	23.41	24.29	241,282	+0.22(+0.93%)
Aug 08, 2005	23.29	24.21	22.83	24.07	130,928	+0.86(+3.70%)
Aug 05, 2005	24.03	24.03	22.77	23.21	65,952	-0.82(-3.43%)
Aug 04, 2005	24.50	24.50	22.62	24.03	165,685	-0.41(-1.69%)
Aug 03, 2005	24.89	24.89	24.34	24.44	87,701	-0.45(-1.79%)
Aug 02, 2005	24.94	25.02	24.72	24.89	108,183	+0.00(+0.00%)