Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.27	51.14	49.44	49.49	155,783	-0.92(-1.83%)
Sep 27, 2007	49.77	50.55	49.37	50.42	146,592	+0.82(+1.65%)
Sep 26, 2007	49.56	49.62	48.50	49.60	133,497	+0.52(+1.05%)
Sep 25, 2007	47.94	49.30	47.79	49.08	178,622	+0.94(+1.95%)
Sep 24, 2007	49.11	49.53	48.00	48.14	174,146	-0.97(-1.98%)
Sep 21, 2007	49.38	49.75	48.99	49.12	342,078	-0.07(-0.14%)
Sep 20, 2007	48.87	49.50	48.57	49.18	329,298	+0.16(+0.33%)
Sep 19, 2007	49.02	49.28	48.53	49.02	365,051	+0.39(+0.80%)
Sep 18, 2007	47.04	48.63	46.44	48.63	244,843	+2.02(+4.32%)
Sep 17, 2007	47.18	47.44	46.47	46.62	296,705	-0.51(-1.08%)
Sep 14, 2007	46.44	47.27	46.09	47.13	162,234	+0.22(+0.48%)
Sep 13, 2007	46.88	47.57	45.96	46.90	211,079	+0.39(+0.83%)
Sep 12, 2007	46.52	46.78	45.70	46.51	332,311	+0.17(+0.37%)
Sep 11, 2007	45.33	46.44	45.33	46.34	404,992	+1.23(+2.73%)
Sep 10, 2007	46.15	46.33	44.51	45.11	161,874	-0.54(-1.19%)
Sep 07, 2007	45.58	45.97	44.34	45.65	218,839	-0.86(-1.85%)
Sep 06, 2007	45.42	46.93	45.42	46.51	363,344	+1.15(+2.55%)
Sep 05, 2007	45.71	45.71	44.36	45.36	252,642	-0.34(-0.75%)
Sep 04, 2007	43.21	46.48	43.08	45.70	386,592	+2.13(+4.88%)
Aug 31, 2007	43.50	44.69	42.95	43.58	121,739	+0.78(+1.83%)
Aug 30, 2007	42.85	43.58	42.40	42.79	91,461	-0.57(-1.31%)
Aug 29, 2007	42.89	43.60	42.60	43.36	145,411	+0.80(+1.88%)
Aug 28, 2007	44.32	44.59	42.47	42.56	136,835	-1.96(-4.41%)
Aug 27, 2007	43.93	45.27	43.85	44.52	173,718	+0.66(+1.51%)
Aug 24, 2007	42.42	43.94	42.23	43.86	218,940	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.69	42.26	147,758	-0.78(-1.82%)
Aug 22, 2007	43.00	43.83	42.43	43.04	184,292	+0.58(+1.36%)
Aug 21, 2007	43.27	43.46	42.25	42.46	114,786	-0.64(-1.48%)
Aug 20, 2007	43.15	43.31	41.69	43.10	148,389	+0.22(+0.52%)
Aug 17, 2007	44.25	45.16	41.89	42.88	223,387	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,190	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,906	-0.96(-2.20%)
Aug 14, 2007	44.63	44.63	42.02	43.42	327,930	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.69	375,391	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.23	45.69	340,437	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.22	43.44	523,677	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.69	43.45	436,950	-0.96(-2.15%)
Aug 07, 2007	44.92	45.78	43.95	44.40	345,988	-0.83(-1.83%)
Aug 06, 2007	43.27	45.55	41.02	45.23	453,895	+2.25(+5.23%)
Aug 03, 2007	43.20	45.63	42.77	42.98	279,755	-2.08(-4.63%)
Aug 02, 2007	45.54	46.49	44.43	45.07	245,433	-0.34(-0.74%)
Aug 01, 2007	44.67	46.20	44.33	45.40	413,667	+0.46(+1.02%)
Jul 31, 2007	45.70	46.85	44.84	44.95	256,828	-0.59(-1.29%)
Jul 30, 2007	42.67	45.84	42.54	45.53	323,840	+2.87(+6.72%)
Jul 27, 2007	44.85	45.09	42.63	42.66	433,561	-2.92(-6.41%)
Jul 26, 2007	47.38	47.73	44.71	45.58	421,336	-2.26(-4.72%)
Jul 25, 2007	47.21	47.90	46.53	47.84	454,634	+1.14(+2.44%)
Jul 24, 2007	45.68	47.38	44.81	46.70	712,315	-0.88(-1.86%)
Jul 23, 2007	44.18	49.51	42.83	47.58	1,759,656	+6.47(+15.74%)
Jul 20, 2007	42.09	42.21	40.28	41.11	247,071	-1.07(-2.53%)
Jul 19, 2007	42.21	42.69	41.36	42.18	108,684	+0.12(+0.29%)
Jul 18, 2007	42.62	42.62	41.38	42.06	141,592	-0.40(-0.93%)
Jul 17, 2007	42.56	43.28	42.16	42.46	213,529	+0.09(+0.20%)
Jul 16, 2007	41.39	42.48	41.15	42.37	215,412	+1.16(+2.82%)
Jul 13, 2007	41.35	41.59	40.68	41.21	141,962	+0.03(+0.06%)
Jul 12, 2007	40.41	41.59	40.41	41.18	177,349	+0.81(+2.01%)
Jul 11, 2007	40.91	41.27	40.34	40.37	244,784	-0.48(-1.18%)
Jul 10, 2007	41.51	41.59	40.80	40.85	234,443	-0.48(-1.17%)
Jul 09, 2007	40.07	41.71	40.07	41.34	523,309	+2.82(+7.31%)
Jul 06, 2007	39.34	39.42	38.34	38.52	175,785	-0.92(-2.34%)
Jul 05, 2007	38.10	39.68	38.04	39.44	213,137	+1.48(+3.90%)
Jul 03, 2007	37.62	38.01	37.03	37.96	37,652	+0.31(+0.82%)
Jul 02, 2007	36.83	38.10	36.64	37.65	112,447	+1.28(+3.51%)
Jun 29, 2007	37.22	38.11	36.37	36.37	180,151	-0.71(-1.91%)
Jun 28, 2007	37.88	37.95	36.62	37.08	185,148	-0.72(-1.91%)
Jun 27, 2007	36.52	37.94	36.50	37.80	144,482	+1.07(+2.91%)
Jun 26, 2007	37.28	37.48	35.93	36.74	177,169	-0.28(-0.74%)
Jun 25, 2007	36.58	37.28	36.43	37.01	221,969	+0.29(+0.80%)
Jun 22, 2007	37.32	37.42	36.56	36.72	304,286	-0.56(-1.50%)
Jun 21, 2007	36.76	37.34	36.26	37.28	243,388	+0.36(+0.98%)
Jun 20, 2007	38.66	38.98	36.78	36.92	213,575	-1.71(-4.42%)
Jun 19, 2007	38.29	38.98	38.27	38.62	172,601	+0.38(+0.99%)
Jun 18, 2007	38.69	38.77	38.04	38.24	159,369	-0.45(-1.16%)
Jun 15, 2007	37.17	38.77	37.17	38.69	370,507	+1.71(+4.61%)
Jun 14, 2007	37.28	37.55	36.71	36.99	104,930	-0.21(-0.56%)
Jun 13, 2007	36.86	37.28	36.29	37.19	108,412	+0.48(+1.31%)
Jun 12, 2007	36.80	37.38	36.09	36.71	107,252	-0.33(-0.88%)
Jun 11, 2007	36.42	37.43	36.30	37.04	149,225	+0.55(+1.51%)
Jun 08, 2007	36.66	36.82	35.67	36.49	125,863	-0.18(-0.49%)
Jun 07, 2007	36.36	37.09	36.34	36.67	157,543	+0.22(+0.61%)
Jun 06, 2007	36.85	37.11	36.27	36.44	106,301	-0.70(-1.88%)
Jun 05, 2007	37.17	37.78	36.83	37.14	144,012	-0.24(-0.65%)
Jun 04, 2007	37.50	37.61	36.85	37.38	79,608	-0.08(-0.21%)
Jun 01, 2007	37.42	37.92	37.13	37.46	204,520	+0.34(+0.91%)
May 31, 2007	37.18	37.61	36.74	37.12	141,538	-0.04(-0.12%)
May 30, 2007	35.94	37.20	35.49	37.17	153,627	+1.36(+3.80%)
May 29, 2007	35.97	36.17	35.55	35.80	97,929	-0.10(-0.29%)
May 25, 2007	35.38	36.01	35.27	35.91	85,915	+0.59(+1.66%)
May 24, 2007	36.05	36.36	34.78	35.32	102,050	-0.80(-2.22%)
May 23, 2007	36.66	37.05	35.94	36.12	109,310	-0.30(-0.83%)
May 22, 2007	37.05	37.19	35.96	36.43	116,619	-0.62(-1.67%)
May 21, 2007	36.48	37.17	36.44	37.05	234,889	+0.66(+1.82%)
May 18, 2007	35.15	36.61	35.12	36.38	267,274	+1.26(+3.58%)
May 17, 2007	34.68	35.32	34.00	35.12	238,015	+0.43(+1.24%)
May 16, 2007	34.73	35.43	33.97	34.69	258,905	+0.01(+0.02%)
May 15, 2007	34.92	35.93	34.61	34.68	153,025	-0.34(-0.96%)
May 14, 2007	35.85	35.90	34.67	35.02	186,816	-0.92(-2.56%)
May 11, 2007	35.76	36.16	35.34	35.94	78,967	+0.52(+1.46%)
May 10, 2007	35.74	36.18	35.07	35.43	165,716	-0.48(-1.34%)
May 09, 2007	34.68	36.01	34.61	35.91	209,567	+0.98(+2.81%)
May 08, 2007	35.34	35.38	34.54	34.93	184,336	-0.53(-1.48%)
May 07, 2007	35.76	35.98	35.43	35.45	206,021	-0.24(-0.68%)
May 04, 2007	35.60	35.85	35.52	35.69	213,568	+0.16(+0.46%)
May 03, 2007	35.74	36.35	35.53	35.53	220,572	-0.15(-0.41%)
May 02, 2007	35.09	36.10	34.63	35.68	179,018	+0.53(+1.52%)
May 01, 2007	35.03	35.25	33.98	35.14	228,552	+0.08(+0.22%)
Apr 30, 2007	36.01	36.30	35.02	35.06	234,769	-0.98(-2.72%)
Apr 27, 2007	36.37	36.66	35.62	36.05	174,561	-0.72(-1.95%)
Apr 26, 2007	36.05	36.82	35.85	36.76	190,445	+0.63(+1.74%)
Apr 25, 2007	35.91	36.69	35.86	36.13	321,483	+0.37(+1.04%)
Apr 24, 2007	36.29	37.05	35.31	35.76	267,355	-1.01(-2.74%)
Apr 23, 2007	36.98	38.11	36.67	36.77	243,853	-0.06(-0.16%)
Apr 20, 2007	37.10	37.39	36.61	36.83	180,832	+0.20(+0.54%)
Apr 19, 2007	37.02	37.14	36.20	36.63	188,788	-0.55(-1.48%)
Apr 18, 2007	37.41	37.73	36.95	37.18	105,535	-0.32(-0.85%)
Apr 17, 2007	37.36	37.71	37.05	37.50	190,989	+0.24(+0.65%)
Apr 16, 2007	36.83	37.41	36.80	37.26	180,670	+0.47(+1.29%)
Apr 13, 2007	36.22	36.95	35.87	36.79	406,072	+0.78(+2.18%)
Apr 12, 2007	35.28	36.37	34.86	36.00	493,288	+0.54(+1.53%)
Apr 11, 2007	36.25	36.52	35.45	35.46	186,647	-0.78(-2.16%)
Apr 10, 2007	35.97	36.57	35.91	36.24	97,551	+0.13(+0.36%)
Apr 09, 2007	36.19	36.52	35.90	36.11	139,683	+0.17(+0.48%)
Apr 05, 2007	35.87	36.36	35.63	35.94	114,047	+0.09(+0.24%)
Apr 04, 2007	35.69	36.36	35.54	35.86	220,050	+0.22(+0.63%)
Apr 03, 2007	34.93	35.99	34.88	35.63	215,660	+0.79(+2.27%)
Apr 02, 2007	34.80	35.14	34.39	34.84	147,316	+0.16(+0.47%)
Mar 30, 2007	34.82	34.90	33.93	34.68	178,526	-0.11(-0.32%)
Mar 29, 2007	34.73	34.79	34.33	34.79	180,313	+0.40(+1.18%)
Mar 28, 2007	34.00	34.54	33.47	34.38	330,645	+0.38(+1.11%)
Mar 27, 2007	34.45	34.82	33.81	34.00	155,811	-0.45(-1.30%)
Mar 26, 2007	34.15	34.68	33.94	34.45	153,097	+0.22(+0.65%)
Mar 23, 2007	33.61	34.53	33.61	34.23	181,338	+0.59(+1.77%)
Mar 22, 2007	34.61	34.62	33.29	33.63	200,723	-0.79(-2.30%)
Mar 21, 2007	33.81	34.62	33.68	34.43	142,349	+0.48(+1.42%)
Mar 20, 2007	33.83	34.27	33.56	33.94	109,848	+0.03(+0.08%)
Mar 19, 2007	33.69	34.19	33.49	33.92	224,077	+0.37(+1.10%)
Mar 16, 2007	33.07	33.76	33.04	33.55	325,233	+0.47(+1.41%)
Mar 15, 2007	32.68	33.25	32.39	33.08	266,657	+0.41(+1.27%)
Mar 14, 2007	31.92	32.69	31.44	32.67	178,458	+0.63(+1.96%)
Mar 13, 2007	33.43	33.62	31.88	32.04	174,846	-1.39(-4.15%)
Mar 12, 2007	33.41	33.91	33.03	33.43	149,664	-0.18(-0.54%)
Mar 09, 2007	33.72	34.37	33.23	33.61	254,047	+0.22(+0.65%)
Mar 08, 2007	34.10	34.32	33.13	33.39	862,173	-0.67(-1.97%)
Mar 07, 2007	33.17	34.31	32.97	34.06	567,504	+0.87(+2.62%)
Mar 06, 2007	31.64	33.55	31.64	33.19	261,224	+1.96(+6.29%)
Mar 05, 2007	31.62	32.42	31.17	31.23	312,827	-0.88(-2.74%)
Mar 02, 2007	32.48	33.09	32.05	32.11	150,160	-0.94(-2.84%)
Mar 01, 2007	32.49	33.53	31.84	33.05	233,289	-0.09(-0.26%)
Feb 28, 2007	32.94	34.01	32.37	33.13	526,263	-0.05(-0.16%)
Feb 27, 2007	33.60	35.24	31.01	33.19	585,090	+0.13(+0.39%)
Feb 26, 2007	33.59	33.60	33.05	33.06	213,529	-0.37(-1.11%)
Feb 23, 2007	33.42	33.60	33.06	33.43	138,545	-0.16(-0.49%)
Feb 22, 2007	34.11	34.24	33.59	33.59	228,161	-0.44(-1.29%)
Feb 21, 2007	33.13	34.11	32.86	34.03	174,614	+0.68(+2.04%)
Feb 20, 2007	32.17	33.58	32.17	33.35	163,705	+1.16(+3.61%)
Feb 16, 2007	32.46	32.55	31.79	32.19	88,534	-0.28(-0.85%)
Feb 15, 2007	32.01	32.73	31.95	32.46	88,443	+0.48(+1.51%)
Feb 14, 2007	31.88	32.66	31.88	31.98	69,713	+0.03(+0.11%)
Feb 13, 2007	31.84	32.26	31.70	31.95	70,699	+0.31(+0.98%)
Feb 12, 2007	31.40	31.73	31.16	31.64	99,186	+0.22(+0.69%)
Feb 09, 2007	31.35	31.61	31.01	31.42	118,259	-0.04(-0.14%)
Feb 08, 2007	31.70	31.99	31.34	31.46	117,297	-0.40(-1.24%)
Feb 07, 2007	31.87	32.09	31.59	31.86	130,591	-0.05(-0.16%)
Feb 06, 2007	32.13	32.24	31.84	31.91	180,463	-0.03(-0.08%)
Feb 05, 2007	31.95	32.33	31.70	31.94	189,042	+0.22(+0.71%)
Feb 02, 2007	31.58	32.04	31.20	31.71	258,292	+0.34(+1.07%)
Feb 01, 2007	31.18	31.61	31.03	31.38	357,894	+0.35(+1.14%)
Jan 31, 2007	31.10	31.26	30.94	31.02	143,187	-0.25(-0.80%)
Jan 30, 2007	31.28	31.35	30.95	31.27	116,035	+0.04(+0.14%)
Jan 29, 2007	31.27	31.36	30.72	31.23	71,488	-0.14(-0.44%)
Jan 26, 2007	31.26	31.53	30.76	31.37	60,035	+0.12(+0.39%)
Jan 25, 2007	32.08	32.08	31.07	31.25	99,632	-0.68(-2.13%)
Jan 24, 2007	31.99	32.06	31.35	31.93	145,493	-0.04(-0.13%)
Jan 23, 2007	30.52	32.21	30.39	31.97	125,943	+1.45(+4.74%)
Jan 22, 2007	31.50	31.62	30.31	30.52	201,854	-1.06(-3.35%)
Jan 19, 2007	31.70	32.17	31.01	31.58	126,387	+0.03(+0.08%)
Jan 18, 2007	31.78	32.04	31.48	31.56	137,416	-0.27(-0.84%)
Jan 17, 2007	31.30	32.19	31.20	31.82	243,275	+0.52(+1.65%)
Jan 16, 2007	30.80	31.33	30.70	31.31	149,490	+0.56(+1.82%)
Jan 12, 2007	30.20	30.80	29.89	30.75	172,649	+0.58(+1.91%)
Jan 11, 2007	29.31	30.29	29.31	30.17	113,015	+0.90(+3.06%)
Jan 10, 2007	29.02	29.60	28.87	29.27	81,359	-0.03(-0.09%)
Jan 09, 2007	29.07	29.33	28.38	29.30	107,869	+0.18(+0.62%)
Jan 08, 2007	29.40	29.40	28.46	29.12	131,097	-0.32(-1.08%)
Jan 05, 2007	29.57	29.57	28.99	29.44	135,464	-0.33(-1.10%)
Jan 04, 2007	29.75	30.11	29.38	29.77	98,574	-0.16(-0.52%)
Jan 03, 2007	30.48	30.97	29.55	29.92	151,097	-0.32(-1.05%)
Dec 29, 2006	30.23	30.27	29.85	30.24	115,716	+0.06(+0.20%)
Dec 28, 2006	30.13	30.31	29.79	30.18	74,990	+0.07(+0.23%)
Dec 27, 2006	29.74	30.17	29.61	30.11	63,075	+0.53(+1.78%)
Dec 26, 2006	29.00	29.75	29.00	29.58	69,457	+0.45(+1.54%)
Dec 22, 2006	29.81	29.81	28.95	29.14	119,121	-0.62(-2.08%)
Dec 21, 2006	29.98	30.49	29.22	29.76	158,806	-0.27(-0.89%)
Dec 20, 2006	29.11	30.45	29.11	30.02	169,664	+1.01(+3.47%)
Dec 19, 2006	28.91	29.07	28.25	29.02	132,383	-0.07(-0.24%)
Dec 18, 2006	28.56	30.05	28.56	29.08	196,390	+0.47(+1.66%)
Dec 15, 2006	29.01	29.01	28.43	28.61	194,716	-0.33(-1.13%)
Dec 14, 2006	28.60	29.22	28.60	28.94	224,593	+0.45(+1.57%)
Dec 13, 2006	28.73	28.93	28.45	28.49	182,482	-0.24(-0.84%)
Dec 12, 2006	29.72	29.72	28.54	28.73	148,986	-1.10(-3.70%)
Dec 11, 2006	30.09	30.14	29.57	29.83	98,165	-0.32(-1.06%)
Dec 08, 2006	29.93	30.33	29.28	30.15	141,271	+0.10(+0.34%)
Dec 07, 2006	30.35	30.53	29.72	30.05	72,563	-0.34(-1.11%)
Dec 06, 2006	30.15	31.00	30.15	30.39	129,068	+0.22(+0.74%)
Dec 05, 2006	30.12	30.33	29.60	30.16	69,904	+0.16(+0.55%)
Dec 04, 2006	30.10	30.32	29.47	30.00	147,093	+0.07(+0.23%)
Dec 01, 2006	29.37	29.98	28.95	29.93	201,217	+0.59(+2.00%)
Nov 30, 2006	29.24	29.44	28.69	29.34	177,244	+0.06(+0.21%)
Nov 29, 2006	29.72	30.12	29.15	29.28	136,653	-0.24(-0.82%)
Nov 28, 2006	28.63	29.56	28.63	29.52	156,137	+0.78(+2.73%)
Nov 27, 2006	29.92	29.93	28.54	28.74	189,561	-1.32(-4.39%)
Nov 24, 2006	29.87	30.38	29.78	30.06	50,666	-0.06(-0.20%)
Nov 22, 2006	30.17	30.54	30.02	30.12	120,879	-0.05(-0.17%)
Nov 21, 2006	29.92	30.30	29.71	30.17	213,920	+0.06(+0.20%)
Nov 20, 2006	29.51	30.11	29.23	30.11	161,385	+0.42(+1.42%)
Nov 17, 2006	29.54	29.83	29.45	29.69	168,085	+0.15(+0.50%)
Nov 16, 2006	29.96	30.02	29.37	29.54	211,387	-0.39(-1.30%)
Nov 15, 2006	29.77	30.09	29.71	29.93	147,674	+0.06(+0.20%)
Nov 14, 2006	28.97	29.96	28.43	29.87	131,484	+0.90(+3.09%)
Nov 13, 2006	29.06	29.25	28.59	28.97	144,164	-0.22(-0.77%)
Nov 10, 2006	28.20	29.45	28.13	29.20	240,784	+0.94(+3.32%)
Nov 09, 2006	28.82	28.97	27.86	28.26	241,396	-0.53(-1.86%)
Nov 08, 2006	27.14	29.24	27.14	28.79	221,610	+1.58(+5.79%)
Nov 07, 2006	27.44	27.58	26.93	27.22	196,212	-0.35(-1.28%)
Nov 06, 2006	27.38	28.00	27.17	27.57	144,054	+0.27(+0.98%)
Nov 03, 2006	27.28	27.51	26.93	27.30	155,623	+0.16(+0.57%)
Nov 02, 2006	27.14	27.29	26.87	27.15	209,049	-0.10(-0.38%)
Nov 01, 2006	27.52	27.99	26.92	27.25	189,362	-0.22(-0.82%)
Oct 31, 2006	28.10	28.17	27.35	27.47	349,116	-0.68(-2.42%)
Oct 30, 2006	28.08	28.34	27.59	28.15	180,642	+0.09(+0.31%)
Oct 27, 2006	28.46	28.72	27.65	28.07	331,178	-0.87(-3.01%)
Oct 26, 2006	28.02	29.28	27.89	28.94	357,629	+1.15(+4.12%)
Oct 25, 2006	28.21	28.26	27.40	27.79	584,197	-0.32(-1.13%)
Oct 24, 2006	25.70	28.68	25.67	28.11	1,333,803	+2.89(+11.48%)
Oct 23, 2006	23.77	25.73	22.85	25.22	1,341,483	+2.64(+11.72%)
Oct 20, 2006	24.03	24.03	22.24	22.57	856,749	-1.72(-7.09%)
Oct 19, 2006	23.60	24.67	23.60	24.29	319,524	+0.76(+3.22%)
Oct 18, 2006	23.98	24.01	23.41	23.54	169,668	-0.36(-1.51%)
Oct 17, 2006	23.61	23.91	23.26	23.90	150,954	+0.16(+0.69%)
Oct 16, 2006	23.72	23.90	23.57	23.73	163,003	+0.22(+0.92%)
Oct 13, 2006	23.12	23.65	23.12	23.52	187,879	+0.34(+1.49%)
Oct 12, 2006	22.78	23.49	22.78	23.17	207,430	+0.41(+1.82%)
Oct 11, 2006	23.19	23.19	22.54	22.76	141,922	-0.43(-1.86%)
Oct 10, 2006	22.79	23.21	22.45	23.19	154,532	+0.64(+2.83%)
Oct 09, 2006	22.23	22.86	22.18	22.55	129,758	+0.22(+0.96%)
Oct 06, 2006	22.44	22.76	22.01	22.34	193,409	-0.27(-1.18%)
Oct 05, 2006	21.45	22.78	21.04	22.61	153,330	+1.09(+5.04%)
Oct 04, 2006	20.95	21.58	20.90	21.52	85,729	+0.42(+2.00%)
Oct 03, 2006	21.36	21.48	20.76	21.10	161,746	-0.24(-1.13%)