Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.96	18.52	17.95	18.26	204,669	-0.03(-0.19%)
Jul 28, 2006	18.23	18.75	17.99	18.30	209,712	+0.25(+1.38%)
Jul 27, 2006	19.10	19.48	18.01	18.05	564,946	-0.69(-3.68%)
Jul 26, 2006	19.33	19.64	18.72	18.74	680,366	-0.17(-0.91%)
Jul 25, 2006	18.70	19.17	18.70	18.91	843,541	+0.22(+1.15%)
Jul 24, 2006	23.81	20.94	18.52	18.70	2,715,336	-5.12(-21.49%)
Jul 21, 2006	24.03	24.22	23.30	23.81	120,463	-0.28(-1.14%)
Jul 20, 2006	25.10	25.24	24.09	24.09	103,968	-1.09(-4.31%)
Jul 19, 2006	24.36	25.47	24.21	25.17	152,580	+0.89(+3.65%)
Jul 18, 2006	23.71	24.43	23.61	24.29	125,861	+0.41(+1.70%)
Jul 17, 2006	25.09	25.22	23.78	23.88	143,702	-1.18(-4.71%)
Jul 14, 2006	26.09	26.28	24.54	25.06	138,524	-1.09(-4.15%)
Jul 13, 2006	26.53	27.09	26.04	26.15	103,117	-0.66(-2.47%)
Jul 12, 2006	28.62	28.62	26.52	26.81	168,972	-1.92(-6.69%)
Jul 11, 2006	28.22	28.75	27.47	28.73	89,836	+0.47(+1.68%)
Jul 10, 2006	27.96	28.45	27.62	28.26	268,629	+0.38(+1.36%)
Jul 07, 2006	28.85	28.85	27.78	27.88	37,021	-1.09(-3.75%)
Jul 06, 2006	28.95	29.95	28.86	28.96	60,035	-0.07(-0.24%)
Jul 05, 2006	28.72	29.25	28.28	29.03	79,794	+0.09(+0.33%)
Jul 03, 2006	28.94	29.46	28.53	28.94	74,976	-0.46(-1.55%)
Jun 30, 2006	29.56	29.89	28.60	29.40	151,867	-0.03(-0.12%)
Jun 29, 2006	27.62	29.43	27.62	29.43	100,984	+1.88(+6.82%)
Jun 28, 2006	27.71	28.06	26.88	27.55	68,651	+0.03(+0.13%)
Jun 27, 2006	28.75	29.09	27.42	27.52	124,643	-1.17(-4.08%)
Jun 26, 2006	27.77	28.74	27.77	28.69	136,618	+1.00(+3.61%)
Jun 23, 2006	27.73	28.08	27.19	27.69	86,933	+0.06(+0.22%)
Jun 22, 2006	27.68	27.84	26.85	27.63	77,850	-0.09(-0.31%)
Jun 21, 2006	26.90	28.17	26.71	27.72	76,156	+0.69(+2.55%)
Jun 20, 2006	27.35	27.53	26.98	27.03	114,250	-0.29(-1.07%)
Jun 19, 2006	28.21	28.21	26.72	27.32	205,490	-0.80(-2.85%)
Jun 16, 2006	27.30	28.84	27.24	28.12	500,273	+0.84(+3.06%)
Jun 15, 2006	26.23	27.77	26.23	27.28	177,934	+1.21(+4.63%)
Jun 14, 2006	23.91	26.26	23.85	26.08	326,622	+2.02(+8.38%)
Jun 13, 2006	24.61	24.96	24.06	24.06	205,585	-0.62(-2.51%)
Jun 12, 2006	25.91	25.91	24.68	24.68	132,918	-1.29(-4.97%)
Jun 09, 2006	26.30	26.73	25.23	25.97	230,487	-0.65(-2.43%)
Jun 08, 2006	28.09	28.09	25.60	26.62	411,550	-1.60(-5.68%)
Jun 07, 2006	28.38	29.06	27.84	28.22	121,343	-0.16(-0.55%)
Jun 06, 2006	29.58	29.58	27.81	28.38	130,429	-0.95(-3.23%)
Jun 05, 2006	30.83	30.91	29.19	29.33	140,303	-1.68(-5.42%)
Jun 02, 2006	31.03	31.20	30.38	31.01	112,423	+0.20(+0.64%)
Jun 01, 2006	29.88	31.08	29.68	30.81	173,961	+1.05(+3.53%)
May 31, 2006	29.23	29.82	29.08	29.76	201,158	+0.69(+2.37%)
May 30, 2006	30.35	30.39	28.86	29.07	188,170	-1.15(-3.79%)
May 26, 2006	30.54	30.57	29.96	30.21	58,214	-0.16(-0.51%)
May 25, 2006	29.73	30.37	29.38	30.37	232,281	+0.93(+3.16%)
May 24, 2006	28.65	29.72	28.45	29.44	311,635	+0.84(+2.92%)
May 23, 2006	28.42	29.35	28.40	28.60	361,088	+0.42(+1.50%)
May 22, 2006	29.14	29.28	27.95	28.18	259,260	-1.21(-4.10%)
May 19, 2006	28.71	29.39	28.25	29.39	191,591	+0.80(+2.80%)
May 18, 2006	29.64	29.89	28.29	28.59	122,336	-1.09(-3.66%)
May 17, 2006	30.25	30.61	29.64	29.67	148,583	-0.94(-3.07%)
May 16, 2006	30.20	31.05	30.04	30.61	112,747	+0.23(+0.77%)
May 15, 2006	31.66	31.66	30.10	30.38	189,232	-1.51(-4.73%)
May 12, 2006	33.36	33.38	31.65	31.88	161,968	-1.70(-5.05%)
May 11, 2006	33.88	33.98	33.51	33.58	102,839	-0.10(-0.31%)
May 10, 2006	33.61	33.98	33.55	33.69	131,612	-0.22(-0.64%)
May 09, 2006	33.96	33.99	33.54	33.90	79,947	-0.03(-0.08%)
May 08, 2006	34.00	34.03	33.48	33.93	114,228	-0.03(-0.10%)
May 05, 2006	34.03	34.18	33.65	33.96	144,665	+0.19(+0.56%)
May 04, 2006	33.99	33.99	33.51	33.77	145,807	-0.09(-0.25%)
May 03, 2006	34.34	34.34	33.42	33.86	134,700	-0.42(-1.23%)
May 02, 2006	33.68	34.31	32.82	34.28	147,677	+0.60(+1.79%)
May 01, 2006	33.94	34.12	33.31	33.68	253,652	-0.22(-0.66%)
Apr 28, 2006	34.37	34.37	33.68	33.90	202,897	-0.40(-1.16%)
Apr 27, 2006	33.87	34.37	33.02	34.30	233,180	+0.02(+0.05%)
Apr 26, 2006	34.97	35.62	33.94	34.28	184,052	-0.65(-1.85%)
Apr 25, 2006	34.59	34.93	33.47	34.93	253,258	+0.68(+1.99%)
Apr 24, 2006	33.50	34.40	31.71	34.25	706,388	-1.69(-4.70%)
Apr 21, 2006	34.56	36.15	34.56	35.93	452,490	+1.43(+4.14%)
Apr 20, 2006	35.47	35.48	34.47	34.50	190,785	-0.82(-2.32%)
Apr 19, 2006	35.80	36.40	35.25	35.32	187,533	-0.41(-1.13%)
Apr 18, 2006	34.15	35.80	34.26	35.73	228,371	+1.58(+4.62%)
Apr 17, 2006	33.91	34.25	33.63	34.15	112,297	+0.18(+0.53%)
Apr 13, 2006	33.45	34.43	33.45	33.97	135,166	+0.34(+1.02%)
Apr 12, 2006	32.87	33.87	32.64	33.63	231,929	+0.76(+2.31%)
Apr 11, 2006	33.19	33.60	32.82	32.87	329,877	-0.04(-0.13%)
Apr 10, 2006	33.09	34.37	32.46	32.91	490,278	+0.93(+2.91%)
Apr 07, 2006	33.17	33.70	31.67	31.98	190,740	-0.92(-2.80%)
Apr 06, 2006	31.82	33.03	31.82	32.90	137,791	+0.94(+2.94%)
Apr 05, 2006	31.78	32.24	31.24	31.96	159,617	+0.34(+1.09%)
Apr 04, 2006	32.10	32.26	30.80	31.62	145,199	+0.16(+0.52%)
Apr 03, 2006	31.05	31.88	30.64	31.45	191,929	+0.53(+1.70%)
Mar 31, 2006	30.58	31.19	30.39	30.93	151,414	+0.43(+1.41%)
Mar 30, 2006	30.28	30.73	29.98	30.50	94,053	+0.17(+0.57%)
Mar 29, 2006	30.05	30.72	29.76	30.33	145,028	+0.30(+1.00%)
Mar 28, 2006	30.28	30.57	29.86	30.02	98,627	-0.34(-1.13%)
Mar 27, 2006	30.38	30.79	29.99	30.37	197,277	+0.00(+0.00%)
Mar 24, 2006	30.39	30.94	30.05	30.37	114,591	+0.09(+0.28%)
Mar 23, 2006	30.14	30.95	29.77	30.28	133,601	+0.06(+0.20%)
Mar 22, 2006	29.56	30.42	29.51	30.22	118,743	+0.47(+1.56%)
Mar 21, 2006	29.62	30.54	29.62	29.76	87,973	+0.00(+0.00%)
Mar 20, 2006	29.72	29.99	29.68	29.76	104,236	-0.01(-0.03%)
Mar 17, 2006	29.81	30.14	29.57	29.77	259,504	+0.10(+0.35%)
Mar 16, 2006	30.13	30.15	29.58	29.66	79,890	-0.41(-1.38%)
Mar 15, 2006	29.29	30.08	29.29	30.08	90,048	+0.78(+2.68%)
Mar 14, 2006	28.69	29.35	28.16	29.29	161,615	+0.60(+2.10%)
Mar 13, 2006	29.46	29.61	28.40	28.69	109,073	-0.47(-1.60%)
Mar 10, 2006	28.15	29.21	27.72	29.15	257,891	+0.84(+2.98%)
Mar 09, 2006	29.62	29.65	28.21	28.31	222,679	-1.26(-4.25%)
Mar 08, 2006	30.39	30.65	28.90	29.57	313,816	-0.98(-3.21%)
Mar 07, 2006	30.65	31.01	30.07	30.55	297,547	-0.21(-0.67%)
Mar 06, 2006	31.12	31.36	30.47	30.76	140,642	-0.43(-1.38%)
Mar 03, 2006	31.13	31.61	30.71	31.19	217,729	-0.18(-0.58%)
Mar 02, 2006	30.41	31.51	30.24	31.37	332,896	+0.88(+2.88%)
Mar 01, 2006	30.93	30.97	29.91	30.49	282,327	-0.46(-1.48%)
Feb 28, 2006	32.86	31.66	25.25	30.95	3,118,281	-1.91(-5.82%)
Feb 27, 2006	33.40	33.95	32.79	32.86	168,571	-0.75(-2.23%)
Feb 24, 2006	32.65	33.88	31.97	33.61	276,717	+0.72(+2.20%)
Feb 23, 2006	32.10	32.97	31.65	32.88	258,163	+0.83(+2.58%)
Feb 22, 2006	31.70	32.68	31.70	32.06	270,473	+0.35(+1.11%)
Feb 21, 2006	32.22	32.22	31.26	31.70	247,923	-0.21(-0.65%)
Feb 17, 2006	32.17	32.17	31.69	31.91	144,047	-0.05(-0.16%)
Feb 16, 2006	31.85	32.45	31.74	31.96	140,681	+0.11(+0.35%)
Feb 15, 2006	32.24	32.51	31.54	31.85	140,135	-0.39(-1.20%)
Feb 14, 2006	31.24	32.60	30.85	32.24	143,177	+0.86(+2.75%)
Feb 13, 2006	32.14	32.50	31.09	31.38	105,109	-0.99(-3.06%)
Feb 10, 2006	32.13	32.44	31.37	32.37	93,412	-0.02(-0.05%)
Feb 09, 2006	31.73	32.89	30.35	32.38	174,869	+0.59(+1.87%)
Feb 08, 2006	32.39	32.51	31.40	31.79	139,552	-0.60(-1.86%)
Feb 07, 2006	33.83	33.83	32.34	32.39	163,895	-1.68(-4.93%)
Feb 06, 2006	32.74	34.12	32.69	34.07	173,385	+1.52(+4.69%)
Feb 03, 2006	33.14	33.46	32.32	32.55	151,270	-0.71(-2.12%)
Feb 02, 2006	33.60	33.91	32.87	33.25	196,269	-0.25(-0.75%)
Feb 01, 2006	33.69	33.80	31.82	33.50	393,297	+0.38(+1.14%)
Jan 31, 2006	33.24	33.65	32.89	33.13	276,763	-0.22(-0.65%)
Jan 30, 2006	32.84	33.95	32.50	33.34	239,723	+0.14(+0.42%)
Jan 27, 2006	31.65	33.87	31.38	33.20	404,353	+1.55(+4.90%)
Jan 26, 2006	29.52	31.66	29.33	31.65	388,874	+1.94(+6.52%)
Jan 25, 2006	31.66	32.17	29.13	29.71	392,594	-3.05(-9.31%)
Jan 24, 2006	30.33	32.89	30.32	32.76	382,126	+2.39(+7.89%)
Jan 23, 2006	30.33	30.45	29.49	30.37	120,021	+0.19(+0.63%)
Jan 20, 2006	30.39	30.48	29.92	30.18	132,751	-0.12(-0.40%)
Jan 19, 2006	29.71	30.34	29.49	30.30	99,862	+0.62(+2.09%)
Jan 18, 2006	29.38	29.72	28.99	29.68	121,507	+0.06(+0.20%)
Jan 17, 2006	29.14	29.72	28.71	29.62	120,760	+0.50(+1.72%)
Jan 13, 2006	29.29	29.29	28.86	29.12	76,742	-0.32(-1.08%)
Jan 12, 2006	29.58	29.89	29.07	29.44	116,770	+0.03(+0.09%)
Jan 11, 2006	29.33	30.08	28.88	29.41	137,599	-0.03(-0.12%)
Jan 10, 2006	29.33	29.67	29.21	29.45	150,721	-0.27(-0.90%)
Jan 09, 2006	28.51	29.95	27.59	29.71	414,388	-0.90(-2.95%)
Jan 06, 2006	29.48	30.70	29.21	30.62	248,002	+1.42(+4.87%)
Jan 05, 2006	29.30	29.60	29.15	29.20	77,750	-0.14(-0.47%)
Jan 04, 2006	29.50	29.71	29.16	29.33	154,095	+0.06(+0.22%)
Jan 03, 2006	28.57	29.69	28.21	29.27	171,852	+1.13(+4.03%)
Dec 30, 2005	28.58	28.58	27.66	28.14	98,927	-0.45(-1.57%)
Dec 29, 2005	28.80	29.02	27.98	28.59	68,799	-0.16(-0.57%)
Dec 28, 2005	28.63	28.89	28.40	28.75	76,724	+0.39(+1.37%)
Dec 27, 2005	29.29	29.29	27.97	28.36	116,306	-0.70(-2.40%)
Dec 23, 2005	29.20	29.43	28.79	29.06	32,010	+0.02(+0.06%)
Dec 22, 2005	28.86	29.21	28.48	29.04	104,303	+0.18(+0.63%)
Dec 21, 2005	28.70	29.40	28.56	28.86	96,138	+0.39(+1.36%)
Dec 20, 2005	28.14	29.42	27.84	28.47	261,861	+0.53(+1.91%)
Dec 19, 2005	28.21	28.57	27.57	27.94	199,017	-0.28(-0.98%)
Dec 16, 2005	27.81	28.61	27.81	28.21	223,121	+0.49(+1.77%)
Dec 15, 2005	28.02	28.02	26.50	27.72	134,492	-0.28(-1.02%)
Dec 14, 2005	28.30	28.39	27.83	28.01	242,966	-0.38(-1.34%)
Dec 13, 2005	27.71	29.26	27.71	28.39	517,600	+0.78(+2.81%)
Dec 12, 2005	26.14	27.87	26.25	27.61	474,586	+1.47(+5.64%)
Dec 09, 2005	25.32	26.16	25.20	26.14	120,628	+0.72(+2.85%)
Dec 08, 2005	25.63	25.83	25.22	25.41	95,457	+0.02(+0.07%)
Dec 07, 2005	25.50	25.72	24.94	25.40	174,069	-0.23(-0.91%)
Dec 06, 2005	25.90	25.90	25.50	25.63	175,186	-0.16(-0.60%)
Dec 05, 2005	25.71	25.94	25.65	25.79	203,130	-0.06(-0.23%)
Dec 02, 2005	26.19	26.41	25.72	25.85	244,527	-0.60(-2.28%)
Dec 01, 2005	24.55	26.62	24.48	26.45	500,520	+2.30(+9.53%)
Nov 30, 2005	23.84	24.22	23.70	24.15	198,856	+0.39(+1.63%)
Nov 29, 2005	23.58	23.82	23.36	23.76	109,978	+0.29(+1.25%)
Nov 28, 2005	23.83	24.07	23.03	23.47	115,156	-0.40(-1.66%)
Nov 25, 2005	23.70	23.92	22.95	23.86	23,840	+0.06(+0.25%)
Nov 23, 2005	23.67	23.89	23.48	23.80	76,658	+0.09(+0.36%)
Nov 22, 2005	23.98	23.98	23.30	23.72	83,034	-0.31(-1.29%)
Nov 21, 2005	23.80	24.09	23.59	24.03	83,610	+0.25(+1.05%)
Nov 18, 2005	24.46	24.46	23.57	23.78	88,564	-0.34(-1.43%)
Nov 17, 2005	23.28	24.32	23.09	24.12	205,122	+0.93(+4.01%)
Nov 16, 2005	22.70	23.23	22.57	23.19	72,014	+0.46(+2.01%)
Nov 15, 2005	22.77	22.80	22.55	22.74	78,942	-0.17(-0.75%)
Nov 14, 2005	22.95	23.06	22.74	22.91	75,875	+0.04(+0.19%)
Nov 11, 2005	22.61	22.93	22.61	22.86	89,266	+0.32(+1.41%)
Nov 10, 2005	22.30	22.68	21.74	22.55	165,264	+0.38(+1.71%)
Nov 09, 2005	22.49	22.49	22.01	22.17	100,526	-0.16(-0.69%)
Nov 08, 2005	22.33	22.59	22.27	22.32	134,911	-0.01(-0.04%)
Nov 07, 2005	22.51	22.66	22.03	22.33	273,755	-0.44(-1.93%)
Nov 04, 2005	23.47	23.47	22.29	22.77	447,705	-1.05(-4.41%)
Nov 03, 2005	24.21	24.33	23.70	23.82	402,303	-0.49(-2.02%)
Nov 02, 2005	23.91	24.75	23.91	24.31	290,921	+0.19(+0.79%)
Nov 01, 2005	24.49	24.49	23.96	24.12	66,967	-0.31(-1.27%)
Oct 31, 2005	24.12	24.91	24.12	24.43	236,493	+0.31(+1.29%)
Oct 28, 2005	23.55	24.43	23.55	24.12	97,712	+0.52(+2.19%)
Oct 27, 2005	23.93	24.93	23.61	23.61	168,473	-0.42(-1.76%)
Oct 26, 2005	23.78	24.92	23.53	24.03	224,955	+0.25(+1.05%)
Oct 25, 2005	23.80	24.38	23.28	23.78	149,856	+0.08(+0.33%)
Oct 24, 2005	21.75	23.98	20.44	23.70	416,952	+2.15(+9.95%)
Oct 21, 2005	21.81	22.22	20.87	21.56	133,561	-0.28(-1.30%)
Oct 20, 2005	22.27	22.66	21.13	21.84	167,248	-0.34(-1.55%)
Oct 19, 2005	22.00	22.47	21.71	22.18	121,957	+0.08(+0.35%)
Oct 18, 2005	22.55	23.02	21.93	22.11	80,338	-0.47(-2.10%)
Oct 17, 2005	22.61	22.74	21.76	22.58	73,903	-0.09(-0.42%)
Oct 14, 2005	22.99	23.00	21.56	22.68	178,273	+0.01(+0.04%)
Oct 13, 2005	22.24	22.83	21.63	22.67	186,947	+0.28(+1.27%)
Oct 12, 2005	22.91	23.12	22.33	22.38	211,763	-0.42(-1.85%)
Oct 11, 2005	23.31	23.31	22.55	22.80	106,222	-0.44(-1.89%)
Oct 10, 2005	23.64	23.91	23.11	23.24	104,633	-0.34(-1.42%)
Oct 07, 2005	23.96	24.10	23.58	23.58	128,716	-0.13(-0.54%)
Oct 06, 2005	24.23	24.39	23.11	23.71	248,862	-0.40(-1.64%)
Oct 05, 2005	24.37	24.77	23.85	24.11	277,972	-0.25(-1.03%)
Oct 04, 2005	24.54	25.46	24.28	24.36	149,654	-0.16(-0.67%)
Oct 03, 2005	24.43	24.74	24.26	24.52	114,626	+0.06(+0.25%)
Sep 30, 2005	24.29	24.50	23.90	24.46	85,408	+0.32(+1.32%)
Sep 29, 2005	23.28	24.32	23.27	24.14	94,458	+0.73(+3.13%)
Sep 28, 2005	23.66	23.98	23.09	23.41	127,856	-0.36(-1.52%)
Sep 27, 2005	23.35	24.10	22.79	23.77	201,911	+0.36(+1.55%)
Sep 26, 2005	23.92	24.06	23.13	23.41	133,410	-0.01(-0.04%)
Sep 23, 2005	23.42	23.61	22.61	23.42	109,511	+0.16(+0.67%)
Sep 22, 2005	23.26	23.48	21.97	23.26	202,991	+0.14(+0.60%)
Sep 21, 2005	23.98	24.17	22.49	23.12	317,045	-1.06(-4.38%)
Sep 20, 2005	24.72	24.85	24.05	24.18	163,658	-0.49(-1.99%)
Sep 19, 2005	25.16	25.29	24.14	24.67	171,835	-0.33(-1.31%)
Sep 16, 2005	25.11	25.41	24.77	25.00	286,055	+0.02(+0.07%)
Sep 15, 2005	24.98	25.18	24.90	24.98	95,597	+0.02(+0.07%)
Sep 14, 2005	25.29	25.37	24.55	24.97	146,833	-0.09(-0.34%)
Sep 13, 2005	25.52	25.65	24.98	25.05	122,122	-0.47(-1.82%)
Sep 12, 2005	24.81	26.02	24.69	25.52	263,544	+0.83(+3.35%)
Sep 09, 2005	24.88	24.96	24.14	24.69	327,028	-0.08(-0.31%)
Sep 08, 2005	25.29	25.51	24.34	24.77	284,224	-0.52(-2.04%)
Sep 07, 2005	25.73	25.83	24.79	25.29	305,551	-0.32(-1.25%)
Sep 06, 2005	26.24	27.09	25.46	25.60	668,783	-0.22(-0.83%)
Sep 02, 2005	28.40	28.58	25.53	25.82	491,157	-2.39(-8.46%)
Sep 01, 2005	26.92	30.64	26.75	28.21	1,192,977	+1.46(+5.44%)
Aug 31, 2005	25.09	27.14	24.90	26.75	343,420	+1.85(+7.44%)
Aug 30, 2005	25.28	25.41	24.60	24.90	212,082	+0.09(+0.35%)
Aug 29, 2005	24.98	24.98	24.57	24.81	295,720	+0.74(+3.08%)
Aug 26, 2005	24.28	24.54	23.79	24.07	86,627	-0.20(-0.82%)
Aug 25, 2005	24.55	24.70	24.04	24.27	143,336	-0.20(-0.81%)
Aug 24, 2005	24.74	25.17	24.23	24.47	123,863	-0.34(-1.39%)
Aug 23, 2005	24.74	25.83	24.38	24.81	289,276	+0.06(+0.24%)
Aug 22, 2005	24.55	25.11	24.19	24.75	238,163	+0.21(+0.84%)
Aug 19, 2005	24.05	24.54	23.63	24.54	119,691	+0.41(+1.71%)
Aug 18, 2005	23.97	24.51	23.36	24.13	91,412	+0.15(+0.61%)
Aug 17, 2005	24.07	24.34	23.72	23.98	81,530	-0.15(-0.61%)
Aug 16, 2005	24.35	24.35	23.86	24.13	128,709	-0.12(-0.50%)
Aug 15, 2005	24.32	24.60	23.75	24.25	100,796	-0.13(-0.53%)
Aug 12, 2005	24.51	24.80	24.01	24.38	134,560	-0.09(-0.35%)
Aug 11, 2005	24.52	24.62	24.03	24.47	123,530	-0.07(-0.28%)
Aug 10, 2005	24.49	25.41	24.00	24.54	450,070	+0.16(+0.64%)
Aug 09, 2005	24.13	24.48	23.50	24.38	240,383	+0.22(+0.93%)
Aug 08, 2005	23.38	24.30	22.92	24.16	130,440	+0.86(+3.70%)
Aug 05, 2005	24.12	24.12	22.86	23.30	65,707	-0.83(-3.43%)
Aug 04, 2005	24.60	24.60	22.70	24.12	165,068	-0.41(-1.69%)
Aug 03, 2005	24.98	24.98	24.43	24.54	87,374	-0.45(-1.79%)
Aug 02, 2005	25.04	25.11	24.81	24.98	107,780	+0.00(+0.00%)