Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.86	23.86	23.57	23.86	434,004	+0.19(+0.82%)
Oct 30, 2006	23.33	23.71	23.26	23.66	274,656	+0.35(+1.50%)
Oct 27, 2006	23.28	23.56	23.20	23.31	489,706	-0.10(-0.43%)
Oct 26, 2006	23.72	23.86	23.25	23.42	438,847	-0.25(-1.07%)
Oct 25, 2006	23.16	24.08	23.09	23.67	1,202,777	+0.97(+4.29%)
Oct 24, 2006	22.59	22.69	22.42	22.69	323,363	+0.14(+0.60%)
Oct 23, 2006	21.94	22.59	21.88	22.56	503,941	+0.48(+2.18%)
Oct 20, 2006	22.66	22.75	22.07	22.08	225,153	-0.49(-2.15%)
Oct 19, 2006	22.34	22.59	22.27	22.56	232,975	+0.10(+0.47%)
Oct 18, 2006	22.88	22.94	22.38	22.46	369,500	-0.35(-1.51%)
Oct 17, 2006	22.70	22.83	22.46	22.80	448,535	+0.11(+0.50%)
Oct 16, 2006	22.34	22.70	22.33	22.69	254,674	+0.43(+1.92%)
Oct 13, 2006	22.25	22.31	21.98	22.26	239,372	+0.07(+0.31%)
Oct 12, 2006	21.74	22.21	21.73	22.19	327,278	+0.54(+2.49%)
Oct 11, 2006	21.55	21.76	21.40	21.65	557,320	+0.06(+0.29%)
Oct 10, 2006	21.54	21.67	21.47	21.59	309,224	+0.08(+0.36%)
Oct 09, 2006	21.18	21.54	20.96	21.51	298,703	+0.29(+1.37%)
Oct 06, 2006	21.22	21.33	20.79	21.22	316,257	+0.00(+0.00%)
Oct 05, 2006	20.77	21.22	20.76	21.22	286,432	+0.36(+1.75%)
Oct 04, 2006	20.59	20.95	20.58	20.86	230,918	+0.17(+0.83%)
Oct 03, 2006	20.71	20.79	20.57	20.69	417,968	-0.14(-0.69%)
Oct 02, 2006	21.06	21.10	20.42	20.83	355,521	-0.29(-1.40%)
Sep 29, 2006	21.20	21.39	21.01	21.13	369,330	-0.12(-0.58%)
Sep 28, 2006	21.34	21.48	21.23	21.25	265,197	-0.16(-0.73%)
Sep 27, 2006	21.46	21.59	21.27	21.41	268,470	-0.18(-0.84%)
Sep 26, 2006	21.22	21.64	21.10	21.59	204,320	+0.25(+1.18%)
Sep 25, 2006	21.26	21.49	20.97	21.34	212,949	+0.02(+0.07%)
Sep 22, 2006	21.40	21.47	21.10	21.32	380,034	-0.21(-0.99%)
Sep 21, 2006	21.73	21.78	21.39	21.53	421,743	-0.08(-0.36%)
Sep 20, 2006	21.54	21.65	21.44	21.61	524,407	+0.15(+0.69%)
Sep 19, 2006	21.43	21.51	20.95	21.46	352,240	-0.04(-0.20%)
Sep 18, 2006	21.20	21.66	21.17	21.51	213,627	+0.22(+1.02%)
Sep 15, 2006	21.25	21.53	21.13	21.29	469,087	+0.07(+0.31%)
Sep 14, 2006	21.31	21.44	21.02	21.22	272,488	-0.22(-1.01%)
Sep 13, 2006	21.59	21.69	21.32	21.44	497,008	-0.08(-0.36%)
Sep 12, 2006	20.95	21.52	20.95	21.52	260,493	+0.54(+2.59%)
Sep 11, 2006	21.25	21.27	20.95	20.97	446,806	-0.27(-1.26%)
Sep 08, 2006	21.27	21.45	21.15	21.24	396,975	+0.09(+0.42%)
Sep 07, 2006	21.15	21.29	21.04	21.15	473,976	-0.03(-0.16%)
Sep 06, 2006	21.34	21.46	21.16	21.19	311,015	-0.22(-1.03%)
Sep 05, 2006	21.40	21.57	21.24	21.41	368,160	-0.10(-0.45%)
Sep 01, 2006	21.52	21.70	21.30	21.51	294,373	+0.16(+0.73%)
Aug 31, 2006	21.44	21.56	21.25	21.35	424,040	+0.03(+0.13%)
Aug 30, 2006	21.54	21.92	21.32	21.32	490,134	-0.45(-2.07%)
Aug 29, 2006	21.72	21.77	21.23	21.77	589,421	+0.18(+0.84%)
Aug 28, 2006	21.27	21.60	21.27	21.59	198,820	+0.30(+1.42%)
Aug 25, 2006	21.14	21.44	20.93	21.29	332,871	+0.11(+0.51%)
Aug 24, 2006	21.56	21.66	21.11	21.18	452,321	-0.26(-1.19%)
Aug 23, 2006	21.88	22.04	21.20	21.44	400,851	-0.47(-2.14%)
Aug 22, 2006	22.12	22.26	21.79	21.91	283,053	-0.28(-1.26%)
Aug 21, 2006	22.27	22.40	22.15	22.19	253,540	-0.28(-1.24%)
Aug 18, 2006	22.63	22.71	22.36	22.46	376,423	-0.19(-0.84%)
Aug 17, 2006	22.14	22.85	22.14	22.66	561,570	+0.47(+2.12%)
Aug 16, 2006	22.08	22.27	21.94	22.19	593,117	+0.26(+1.20%)
Aug 15, 2006	22.12	22.12	21.74	21.92	548,591	+0.24(+1.11%)
Aug 14, 2006	21.36	21.97	21.36	21.68	519,168	+0.42(+1.99%)
Aug 11, 2006	21.42	21.55	21.09	21.26	495,675	-0.16(-0.76%)
Aug 10, 2006	21.82	21.90	21.26	21.42	1,138,773	-0.57(-2.58%)
Aug 09, 2006	22.31	22.46	21.98	21.99	810,716	+0.04(+0.19%)
Aug 08, 2006	22.23	22.30	21.88	21.94	400,545	-0.17(-0.77%)
Aug 07, 2006	22.17	22.38	22.07	22.12	381,732	+0.05(+0.21%)
Aug 04, 2006	22.50	22.64	22.01	22.07	350,168	-0.41(-1.83%)
Aug 03, 2006	22.04	22.62	22.03	22.48	340,902	+0.35(+1.56%)
Aug 02, 2006	22.30	22.41	22.07	22.14	598,922	-0.02(-0.09%)
Aug 01, 2006	22.07	22.43	21.99	22.15	625,118	-0.11(-0.49%)
Jul 31, 2006	22.06	22.43	22.06	22.26	682,446	-0.14(-0.64%)
Jul 28, 2006	22.20	22.59	21.94	22.41	613,963	+0.39(+1.76%)
Jul 27, 2006	22.54	22.70	21.99	22.02	995,969	-0.42(-1.85%)
Jul 26, 2006	22.20	22.50	21.29	22.43	1,812,549	-0.31(-1.38%)
Jul 25, 2006	23.14	23.14	22.63	22.75	951,206	-0.29(-1.28%)
Jul 24, 2006	22.36	23.10	22.48	23.04	732,617	+0.68(+3.05%)
Jul 21, 2006	22.72	22.65	22.10	22.36	568,514	-0.36(-1.59%)
Jul 20, 2006	23.47	23.56	22.64	22.72	429,700	-0.65(-2.79%)
Jul 19, 2006	22.63	23.41	22.53	23.37	702,815	+0.79(+3.49%)
Jul 18, 2006	22.61	22.81	22.09	22.59	874,354	-0.11(-0.48%)
Jul 17, 2006	22.95	23.31	22.59	22.69	608,128	-0.26(-1.13%)
Jul 14, 2006	23.49	23.66	22.61	22.95	1,087,883	-0.62(-2.63%)
Jul 13, 2006	23.78	23.95	23.28	23.57	877,186	-0.28(-1.19%)
Jul 12, 2006	24.11	24.28	23.73	23.86	673,232	-0.45(-1.87%)
Jul 11, 2006	23.73	24.32	23.55	24.31	896,385	+0.67(+2.84%)
Jul 10, 2006	23.66	23.81	23.52	23.64	526,219	+0.07(+0.30%)
Jul 07, 2006	24.00	24.00	23.51	23.57	517,998	-0.36(-1.51%)
Jul 06, 2006	23.52	24.05	23.52	23.93	660,951	+0.41(+1.73%)
Jul 05, 2006	24.02	24.07	23.10	23.52	984,139	+0.04(+0.17%)
Jul 03, 2006	24.06	24.07	23.38	23.49	1,123,675	-0.82(-3.38%)
Jun 30, 2006	23.17	24.31	22.85	24.31	8,661,758	+1.30(+5.65%)
Jun 29, 2006	22.28	23.05	22.00	23.01	904,138	+0.92(+4.18%)
Jun 28, 2006	21.96	22.26	21.96	22.08	804,497	-0.03(-0.14%)
Jun 27, 2006	22.60	22.60	22.04	22.12	840,240	-0.49(-2.16%)
Jun 26, 2006	22.36	22.85	22.17	22.60	575,009	+0.35(+1.55%)
Jun 23, 2006	21.65	22.52	21.63	22.26	615,069	+0.40(+1.85%)
Jun 22, 2006	21.76	21.93	21.58	21.86	549,939	+0.03(+0.14%)
Jun 21, 2006	21.31	22.12	21.20	21.82	680,918	+0.62(+2.91%)
Jun 20, 2006	21.37	21.76	21.18	21.21	831,389	-0.25(-1.16%)
Jun 19, 2006	21.85	21.86	21.20	21.46	677,843	-0.23(-1.06%)
Jun 16, 2006	22.00	22.21	21.62	21.68	1,658,707	-0.35(-1.60%)
Jun 15, 2006	21.20	22.08	21.03	22.04	673,500	+1.06(+5.03%)
Jun 14, 2006	20.83	21.16	20.64	20.98	579,470	+0.08(+0.37%)
Jun 13, 2006	21.01	21.38	20.53	20.91	904,305	-0.14(-0.68%)
Jun 12, 2006	21.86	21.94	21.04	21.05	1,338,294	-0.81(-3.69%)
Jun 09, 2006	22.34	22.46	21.69	21.86	741,530	-0.35(-1.57%)
Jun 08, 2006	22.25	22.28	21.33	22.20	944,298	-0.07(-0.31%)
Jun 07, 2006	22.27	22.62	21.96	22.27	835,217	+0.08(+0.37%)
Jun 06, 2006	22.37	22.50	21.92	22.19	1,055,452	-0.16(-0.71%)
Jun 05, 2006	23.02	23.02	22.33	22.35	1,362,037	-0.62(-2.72%)
Jun 02, 2006	22.95	23.41	22.62	22.98	2,149,740	+0.14(+0.63%)
Jun 01, 2006	21.32	22.83	21.18	22.83	13,505,895	+1.51(+7.08%)
May 31, 2006	21.04	21.32	20.72	21.32	649,662	+0.43(+2.06%)
May 30, 2006	21.15	21.36	20.82	20.89	785,966	-0.40(-1.89%)
May 26, 2006	21.32	21.34	20.89	21.30	951,747	+0.87(+4.25%)
May 25, 2006	20.08	20.44	19.99	20.43	514,054	+0.43(+2.17%)
May 24, 2006	20.31	20.31	19.14	19.99	858,933	-0.31(-1.55%)
May 23, 2006	20.43	21.04	20.31	20.31	516,706	+0.02(+0.08%)
May 22, 2006	20.23	20.62	19.81	20.29	341,724	+0.05(+0.25%)
May 19, 2006	20.18	20.36	19.77	20.24	601,313	+0.07(+0.33%)
May 18, 2006	21.14	21.14	20.06	20.18	464,767	-0.75(-3.58%)
May 17, 2006	21.05	21.21	20.56	20.92	598,195	-0.34(-1.59%)
May 16, 2006	20.95	21.68	20.95	21.26	605,870	+0.34(+1.63%)
May 15, 2006	21.18	21.22	20.37	20.92	623,314	-0.34(-1.59%)
May 12, 2006	20.56	21.52	20.56	21.26	691,341	+0.63(+3.07%)
May 11, 2006	21.35	21.41	20.58	20.63	349,588	-0.72(-3.38%)
May 10, 2006	21.35	21.61	21.26	21.35	379,098	+0.01(+0.04%)
May 09, 2006	21.37	21.61	21.32	21.34	656,028	-0.00(-0.02%)
May 08, 2006	21.33	21.64	21.20	21.34	380,191	+0.05(+0.26%)
May 05, 2006	21.32	21.68	21.17	21.29	511,258	+0.03(+0.15%)
May 04, 2006	21.23	21.41	20.96	21.26	587,950	+0.15(+0.70%)
May 03, 2006	21.33	21.36	20.94	21.11	373,737	-0.14(-0.68%)
May 02, 2006	21.17	21.33	21.04	21.25	586,295	+0.14(+0.66%)
May 01, 2006	21.34	22.08	21.07	21.11	869,426	-0.15(-0.71%)
Apr 28, 2006	20.66	21.28	20.65	21.27	464,182	+0.46(+2.22%)
Apr 27, 2006	20.63	21.34	20.34	20.80	709,694	+0.18(+0.87%)
Apr 26, 2006	21.15	21.26	20.41	20.63	1,300,407	+0.02(+0.08%)
Apr 25, 2006	20.56	20.61	19.97	20.61	729,254	+0.18(+0.89%)
Apr 24, 2006	20.77	20.77	20.41	20.43	329,899	-0.26(-1.24%)
Apr 21, 2006	20.77	20.91	20.62	20.68	680,253	+0.05(+0.26%)
Apr 20, 2006	20.72	20.86	20.62	20.63	474,177	-0.09(-0.45%)
Apr 19, 2006	20.97	21.01	20.59	20.72	440,924	-0.21(-1.00%)
Apr 18, 2006	20.26	21.09	20.14	20.93	719,058	+0.67(+3.31%)
Apr 17, 2006	19.79	20.29	19.79	20.26	496,113	+0.42(+2.13%)
Apr 13, 2006	19.92	20.16	19.80	19.84	288,584	-0.17(-0.87%)
Apr 12, 2006	19.24	20.10	18.92	20.01	400,387	+0.77(+3.99%)
Apr 11, 2006	19.76	19.94	19.07	19.24	639,914	-0.53(-2.69%)
Apr 10, 2006	20.09	20.25	19.57	19.78	593,424	-0.39(-1.92%)
Apr 07, 2006	20.82	20.94	20.09	20.16	448,870	-0.52(-2.53%)
Apr 06, 2006	20.78	20.90	20.51	20.69	248,156	-0.18(-0.87%)
Apr 05, 2006	20.78	20.95	20.69	20.87	431,633	+0.09(+0.45%)
Apr 04, 2006	20.81	21.17	20.49	20.78	356,304	+0.20(+0.96%)
Apr 03, 2006	21.04	21.08	20.56	20.58	314,896	-0.37(-1.76%)
Mar 31, 2006	20.70	21.09	20.63	20.95	571,782	+0.39(+1.91%)
Mar 30, 2006	21.08	21.15	20.45	20.56	314,904	-0.43(-2.05%)
Mar 29, 2006	20.73	21.21	20.73	20.99	424,826	+0.23(+1.10%)
Mar 28, 2006	19.88	21.06	19.88	20.76	626,404	+0.78(+3.88%)
Mar 27, 2006	19.97	20.03	19.82	19.98	307,004	-0.06(-0.31%)
Mar 24, 2006	20.27	20.27	19.91	20.04	473,182	-0.12(-0.60%)
Mar 23, 2006	20.33	20.36	20.01	20.16	393,563	-0.09(-0.44%)
Mar 22, 2006	20.44	20.44	20.11	20.25	536,606	-0.16(-0.80%)
Mar 21, 2006	20.62	20.69	20.39	20.42	693,075	-0.22(-1.07%)
Mar 20, 2006	20.66	20.75	20.49	20.64	827,008	+0.09(+0.43%)
Mar 17, 2006	20.21	20.56	20.16	20.55	1,119,371	+0.39(+1.92%)
Mar 16, 2006	20.09	20.17	19.93	20.16	447,919	+0.12(+0.62%)
Mar 15, 2006	19.58	20.06	19.46	20.04	549,282	+0.55(+2.81%)
Mar 14, 2006	19.32	19.77	19.28	19.49	616,710	+0.20(+1.03%)
Mar 13, 2006	19.20	19.34	19.06	19.29	877,405	+0.01(+0.06%)
Mar 10, 2006	18.99	19.44	18.97	19.28	2,012,730	+0.95(+5.16%)
Mar 09, 2006	18.42	18.67	18.21	18.33	725,720	+0.48(+2.72%)
Mar 08, 2006	18.32	18.43	17.76	17.85	358,621	-0.41(-2.23%)
Mar 07, 2006	18.26	18.38	18.10	18.26	360,376	+0.03(+0.15%)
Mar 06, 2006	18.55	18.67	18.01	18.23	215,044	-0.18(-0.99%)
Mar 03, 2006	18.24	18.53	17.96	18.41	330,131	+0.20(+1.09%)
Mar 02, 2006	18.34	18.48	17.93	18.21	414,465	-0.22(-1.18%)
Mar 01, 2006	18.03	18.47	17.98	18.43	501,490	+0.52(+2.90%)
Feb 28, 2006	18.77	18.88	17.85	17.91	743,377	-0.86(-4.59%)
Feb 27, 2006	18.51	18.84	18.44	18.77	555,560	+0.41(+2.24%)
Feb 24, 2006	18.06	18.39	17.98	18.36	429,728	+0.29(+1.63%)
Feb 23, 2006	18.05	18.20	17.81	18.07	926,759	-0.07(-0.36%)
Feb 22, 2006	17.45	18.14	17.18	18.13	754,004	+0.85(+4.92%)
Feb 21, 2006	17.50	17.79	17.09	17.28	390,511	-0.21(-1.22%)
Feb 17, 2006	17.54	17.64	16.80	17.49	380,204	+0.03(+0.20%)
Feb 16, 2006	17.37	17.58	17.37	17.46	326,551	+0.00(+0.00%)
Feb 15, 2006	17.39	17.52	17.36	17.46	365,822	-0.04(-0.22%)
Feb 14, 2006	17.55	17.56	17.45	17.50	318,953	+0.00(+0.00%)
Feb 13, 2006	17.42	17.51	17.38	17.50	290,602	+0.05(+0.31%)
Feb 10, 2006	17.45	17.56	17.38	17.44	292,677	-0.08(-0.44%)
Feb 09, 2006	17.53	17.58	17.44	17.52	201,397	+0.04(+0.22%)
Feb 08, 2006	17.52	17.64	17.16	17.48	348,593	+0.00(+0.00%)
Feb 07, 2006	17.62	17.67	17.46	17.48	375,402	-0.10(-0.55%)
Feb 06, 2006	17.42	17.60	17.33	17.58	357,833	+0.22(+1.27%)
Feb 03, 2006	17.24	17.60	17.19	17.36	247,003	+0.05(+0.29%)
Feb 02, 2006	17.50	17.50	17.19	17.31	269,177	-0.20(-1.15%)
Feb 01, 2006	17.27	17.54	17.27	17.51	339,175	+0.24(+1.39%)
Jan 31, 2006	17.27	17.45	17.15	17.27	463,754	+0.00(+0.00%)
Jan 30, 2006	17.29	17.34	17.09	17.27	296,301	-0.08(-0.45%)
Jan 27, 2006	17.19	17.42	16.91	17.35	370,980	+0.16(+0.90%)
Jan 26, 2006	17.11	17.23	16.95	17.19	595,483	+0.24(+1.40%)
Jan 25, 2006	17.01	17.10	16.77	16.96	295,231	-0.00(-0.02%)
Jan 24, 2006	16.58	16.99	16.50	16.96	394,526	+0.46(+2.80%)
Jan 23, 2006	16.16	16.59	16.16	16.50	259,480	+0.28(+1.75%)
Jan 20, 2006	16.48	16.48	15.99	16.21	288,929	-0.21(-1.28%)
Jan 19, 2006	16.18	16.58	16.12	16.42	278,646	+0.22(+1.37%)
Jan 18, 2006	15.99	16.28	15.99	16.20	163,381	+0.05(+0.34%)
Jan 17, 2006	16.28	16.28	15.99	16.15	184,469	-0.10(-0.64%)
Jan 13, 2006	16.26	16.32	16.18	16.25	138,040	+0.01(+0.07%)
Jan 12, 2006	16.20	16.34	16.14	16.24	146,909	-0.01(-0.06%)
Jan 11, 2006	16.22	16.30	16.16	16.25	372,371	-0.02(-0.11%)
Jan 10, 2006	16.07	16.34	16.04	16.27	257,148	+0.07(+0.43%)
Jan 09, 2006	16.11	16.34	16.04	16.20	200,557	-0.00(-0.02%)
Jan 06, 2006	15.99	16.30	15.99	16.20	259,416	+0.20(+1.24%)
Jan 05, 2006	15.93	16.07	15.90	16.00	229,648	+0.02(+0.12%)
Jan 04, 2006	15.78	16.02	15.68	15.99	250,132	+0.22(+1.43%)
Jan 03, 2006	15.33	15.82	14.82	15.76	459,205	+0.37(+2.42%)
Dec 30, 2005	15.37	15.53	15.23	15.39	305,618	-0.11(-0.73%)
Dec 29, 2005	15.52	15.58	15.36	15.50	314,749	-0.12(-0.79%)
Dec 28, 2005	15.59	15.68	15.38	15.62	150,002	+0.10(+0.67%)
Dec 27, 2005	15.79	15.81	15.45	15.52	213,663	-0.21(-1.36%)
Dec 23, 2005	15.69	15.76	15.59	15.73	71,660	+0.08(+0.50%)
Dec 22, 2005	15.59	15.71	15.56	15.66	153,213	+0.12(+0.80%)
Dec 21, 2005	15.66	15.71	15.41	15.53	290,133	-0.03(-0.17%)
Dec 20, 2005	15.49	15.66	15.47	15.56	411,852	+0.10(+0.63%)
Dec 19, 2005	15.71	15.71	15.36	15.46	613,749	-0.26(-1.63%)
Dec 16, 2005	15.76	15.78	15.58	15.72	785,847	+0.03(+0.20%)
Dec 15, 2005	15.83	15.95	15.29	15.69	403,534	-0.18(-1.13%)
Dec 14, 2005	15.97	16.00	15.74	15.87	233,751	-0.02(-0.12%)
Dec 13, 2005	15.90	15.99	15.72	15.88	155,822	+0.02(+0.12%)
Dec 12, 2005	16.02	16.04	15.63	15.87	156,961	-0.09(-0.56%)
Dec 09, 2005	15.71	16.03	15.69	15.95	188,273	+0.23(+1.48%)
Dec 08, 2005	15.99	15.99	15.52	15.72	254,099	-0.23(-1.44%)
Dec 07, 2005	16.08	16.14	15.81	15.95	227,349	-0.09(-0.56%)
Dec 06, 2005	16.14	16.20	15.91	16.04	246,774	-0.02(-0.14%)
Dec 05, 2005	16.06	16.22	15.88	16.06	329,353	+0.02(+0.10%)
Dec 02, 2005	15.97	16.06	15.82	16.05	290,674	+0.09(+0.56%)
Dec 01, 2005	15.89	16.01	15.83	15.96	348,227	+0.12(+0.78%)
Nov 30, 2005	15.52	15.83	15.45	15.83	444,672	+0.34(+2.20%)
Nov 29, 2005	15.50	15.66	15.42	15.49	152,605	+0.07(+0.43%)
Nov 28, 2005	15.72	15.78	15.42	15.43	265,406	-0.29(-1.88%)
Nov 25, 2005	15.73	15.78	15.69	15.72	58,317	-0.03(-0.17%)
Nov 23, 2005	15.66	15.82	15.58	15.75	245,223	-0.26(-1.60%)
Nov 22, 2005	15.89	16.06	15.81	16.00	326,474	+0.01(+0.05%)
Nov 21, 2005	15.74	16.02	15.66	16.00	193,438	+0.27(+1.73%)
Nov 18, 2005	16.02	16.04	15.58	15.73	339,492	-0.22(-1.36%)
Nov 17, 2005	15.58	15.96	15.41	15.94	201,191	+0.42(+2.72%)
Nov 16, 2005	15.60	15.65	15.42	15.52	300,396	-0.08(-0.50%)
Nov 15, 2005	15.67	15.87	15.49	15.60	540,395	-0.07(-0.45%)
Nov 14, 2005	15.73	15.80	15.62	15.67	490,703	+0.02(+0.15%)
Nov 11, 2005	15.63	15.77	15.57	15.64	311,765	+0.00(+0.00%)
Nov 10, 2005	16.01	16.03	15.59	15.64	603,409	-0.35(-2.21%)
Nov 09, 2005	15.65	16.20	15.62	16.00	365,529	+0.38(+2.46%)
Nov 08, 2005	15.67	15.81	15.55	15.61	451,999	-0.16(-0.98%)
Nov 07, 2005	15.75	15.98	15.53	15.77	483,368	-0.14(-0.88%)
Nov 04, 2005	16.28	16.34	15.85	15.91	297,481	-0.36(-2.24%)
Nov 03, 2005	16.06	16.30	16.06	16.27	468,187	+0.26(+1.62%)
Nov 02, 2005	15.76	16.20	15.73	16.01	611,399	+0.23(+1.48%)