Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.39	20.95	18.75	20.35	71,858	+0.95(+4.89%)
Sep 29, 2008	23.64	23.64	10.24	19.41	38,382	-3.36(-14.78%)
Sep 26, 2008	24.09	24.09	22.30	22.77	36,357	-0.89(-3.77%)
Sep 25, 2008	23.87	24.00	22.80	23.66	23,287	-0.32(-1.32%)
Sep 24, 2008	23.51	23.99	23.23	23.98	25,169	+0.33(+1.42%)
Sep 23, 2008	24.29	24.29	22.92	23.64	13,493	-0.02(-0.08%)
Sep 22, 2008	25.09	26.30	22.30	23.66	26,505	-0.99(-4.00%)
Sep 19, 2008	22.88	27.56	22.88	24.65	80,494	+1.78(+7.81%)
Sep 18, 2008	22.17	30.35	17.38	22.86	677,479	-0.35(-1.52%)
Sep 17, 2008	23.38	24.81	20.71	23.22	196,987	-0.97(-4.00%)
Sep 16, 2008	24.94	25.15	23.27	24.18	25,127	-0.99(-3.91%)
Sep 15, 2008	24.85	27.40	24.74	25.17	18,332	-1.51(-5.64%)
Sep 12, 2008	26.02	27.21	25.46	26.67	31,486	+1.36(+5.36%)
Sep 11, 2008	26.03	26.03	24.63	25.32	20,728	-0.71(-2.71%)
Sep 10, 2008	26.00	26.49	24.37	26.02	42,893	-0.04(-0.14%)
Sep 09, 2008	27.90	28.55	25.93	26.06	37,538	-1.52(-5.53%)
Sep 08, 2008	27.69	28.92	26.69	27.58	23,965	+0.54(+1.99%)
Sep 05, 2008	27.99	28.01	27.01	27.04	17,044	-0.72(-2.61%)
Sep 04, 2008	29.16	29.16	27.25	27.77	28,977	-1.45(-4.96%)
Sep 03, 2008	29.13	29.37	28.38	29.22	14,811	+0.41(+1.42%)
Sep 02, 2008	28.96	29.74	28.38	28.81	14,476	-0.15(-0.51%)
Aug 29, 2008	28.83	29.37	28.81	28.96	6,268	-0.20(-0.70%)
Aug 28, 2008	28.79	29.57	28.38	29.16	10,578	-0.04(-0.13%)
Aug 27, 2008	28.38	29.37	28.38	29.20	22,950	+1.26(+4.52%)
Aug 26, 2008	28.23	29.65	27.47	27.94	23,340	+0.02(+0.07%)
Aug 25, 2008	29.14	29.14	27.68	27.92	25,722	-1.36(-4.64%)
Aug 22, 2008	28.75	29.40	28.35	29.27	10,118	-0.02(-0.06%)
Aug 21, 2008	28.09	29.32	27.92	29.29	14,089	+0.63(+2.21%)
Aug 20, 2008	29.29	30.15	28.33	28.66	14,434	-0.33(-1.15%)
Aug 19, 2008	30.95	31.04	28.81	29.00	21,769	-1.30(-4.29%)
Aug 18, 2008	30.91	31.69	30.13	30.30	21,836	-0.63(-2.04%)
Aug 15, 2008	30.59	31.39	30.22	30.93	11,962	+0.80(+2.65%)
Aug 14, 2008	30.54	30.56	29.48	30.13	12,953	-0.24(-0.80%)
Aug 13, 2008	30.19	30.52	30.11	30.37	9,077	+0.43(+1.43%)
Aug 12, 2008	30.33	30.48	28.72	29.94	36,029	+0.02(+0.06%)
Aug 11, 2008	29.24	30.11	28.83	29.93	29,463	+0.26(+0.88%)
Aug 08, 2008	30.87	30.87	28.81	29.67	22,945	-0.91(-2.98%)
Aug 07, 2008	29.20	30.69	29.18	30.58	20,536	+0.84(+2.81%)
Aug 06, 2008	29.46	30.43	28.38	29.74	46,199	-0.19(-0.62%)
Aug 05, 2008	32.23	32.77	29.61	29.93	15,367	-1.73(-5.46%)
Aug 04, 2008	31.88	33.33	31.02	31.65	12,959	-0.33(-1.05%)
Aug 01, 2008	31.23	33.34	31.23	31.99	22,681	+0.37(+1.18%)
Jul 31, 2008	30.97	33.49	30.67	31.62	23,372	+0.95(+3.09%)
Jul 30, 2008	30.23	30.72	29.57	30.67	13,999	+0.11(+0.36%)
Jul 29, 2008	30.56	30.84	30.20	30.56	5,016	+0.09(+0.31%)
Jul 28, 2008	32.30	32.30	29.80	30.46	8,441	-0.07(-0.24%)
Jul 25, 2008	31.90	31.90	29.74	30.54	21,100	-1.52(-4.75%)
Jul 24, 2008	30.71	32.42	29.85	32.06	17,320	+0.74(+2.37%)
Jul 23, 2008	32.62	32.62	29.78	31.32	16,043	-1.30(-3.99%)
Jul 22, 2008	31.30	32.73	29.14	32.62	24,798	-0.13(-0.40%)
Jul 21, 2008	32.27	33.05	31.93	32.75	2,910	-0.09(-0.28%)
Jul 18, 2008	31.95	33.25	31.95	32.84	2,588	+1.52(+4.87%)
Jul 17, 2008	31.77	32.17	30.73	31.32	3,995	-1.04(-3.22%)
Jul 16, 2008	31.64	33.23	30.76	32.36	7,406	-0.22(-0.68%)
Jul 15, 2008	31.64	33.74	30.43	32.58	45,566	-0.24(-0.74%)
Jul 14, 2008	30.87	33.61	30.87	32.83	11,545	+1.86(+6.00%)
Jul 11, 2008	34.18	34.18	30.85	30.97	27,955	-2.83(-8.36%)
Jul 10, 2008	31.71	36.88	31.62	33.79	21,204	-0.59(-1.73%)
Jul 09, 2008	32.42	34.55	32.19	34.39	10,379	+2.29(+7.12%)
Jul 08, 2008	34.61	34.61	31.69	32.10	24,408	-3.27(-9.25%)
Jul 07, 2008	35.04	36.28	33.10	35.37	23,780	+0.32(+0.90%)
Jul 04, 2008	35.33	36.67	34.48	35.06	8,985	+0.00(+0.00%)
Jul 03, 2008	35.33	36.67	34.48	35.06	8,985	-0.50(-1.41%)
Jul 02, 2008	36.75	37.08	35.41	35.56	16,083	-1.34(-3.63%)
Jul 01, 2008	37.25	38.10	36.65	36.90	16,946	+0.02(+0.05%)
Jun 30, 2008	38.81	38.81	34.20	36.88	13,396	+1.47(+4.15%)
Jun 27, 2008	35.55	36.43	34.20	35.41	23,560	-0.30(-0.83%)
Jun 26, 2008	36.73	36.73	35.32	35.71	6,893	-0.46(-1.28%)
Jun 25, 2008	36.62	38.09	36.11	36.17	6,676	-0.32(-0.87%)
Jun 24, 2008	37.84	38.18	36.36	36.49	16,576	-0.86(-2.29%)
Jun 23, 2008	36.36	37.94	36.06	37.34	21,022	+0.91(+2.50%)
Jun 20, 2008	36.51	36.90	36.38	36.43	11,008	-0.06(-0.15%)
Jun 19, 2008	37.25	37.25	36.45	36.49	8,203	-0.54(-1.46%)
Jun 18, 2008	36.67	37.38	36.51	37.03	6,496	+0.38(+1.04%)
Jun 17, 2008	36.69	37.88	36.43	36.64	19,253	+0.21(+0.59%)
Jun 16, 2008	36.45	36.67	36.43	36.43	6,269	-0.02(-0.05%)
Jun 13, 2008	37.17	37.17	36.45	36.45	18,940	-0.30(-0.81%)
Jun 12, 2008	37.12	37.17	36.62	36.75	14,006	+0.22(+0.61%)
Jun 11, 2008	36.62	38.09	36.52	36.52	24,882	-0.11(-0.30%)
Jun 10, 2008	36.97	37.45	36.62	36.64	23,946	-0.39(-1.05%)
Jun 09, 2008	37.16	38.05	36.99	37.03	5,353	-0.11(-0.30%)
Jun 06, 2008	37.30	37.58	36.99	37.14	11,660	-0.78(-2.06%)
Jun 05, 2008	39.03	39.03	37.36	37.92	4,339	-0.09(-0.22%)
Jun 04, 2008	37.19	38.72	37.19	38.00	10,974	+0.46(+1.22%)
Jun 03, 2008	37.10	38.14	36.88	37.55	28,700	+0.26(+0.70%)
Jun 02, 2008	37.43	37.88	36.97	37.29	5,715	-0.48(-1.28%)
May 30, 2008	37.73	38.66	37.42	37.77	13,832	+0.20(+0.54%)
May 29, 2008	37.73	38.25	37.49	37.56	12,363	-0.17(-0.44%)
May 28, 2008	38.49	38.49	37.64	37.73	6,146	-1.06(-2.73%)
May 27, 2008	39.70	39.93	37.81	38.79	9,939	-0.17(-0.43%)
May 26, 2008	39.31	39.31	38.10	38.96	5,889	+0.00(+0.00%)
May 23, 2008	39.31	39.31	38.10	38.96	5,889	-0.69(-1.73%)
May 22, 2008	38.38	39.65	38.35	39.65	8,158	+1.51(+3.95%)
May 21, 2008	38.94	39.18	38.14	38.14	5,091	+0.54(+1.43%)
May 20, 2008	39.55	39.55	37.40	37.60	19,698	-2.45(-6.13%)
May 19, 2008	40.80	40.80	39.61	40.06	8,934	-0.46(-1.15%)
May 16, 2008	40.54	41.02	39.46	40.52	16,835	-0.06(-0.14%)
May 15, 2008	39.48	40.61	38.81	40.58	20,670	+1.12(+2.83%)
May 14, 2008	38.10	39.52	37.36	39.46	16,107	+1.90(+5.05%)
May 13, 2008	37.43	38.09	37.29	37.56	15,747	+0.22(+0.60%)
May 12, 2008	36.91	37.38	36.75	37.34	25,628	+0.56(+1.52%)
May 09, 2008	37.95	38.10	36.78	36.78	23,600	-1.32(-3.46%)
May 08, 2008	37.25	38.31	37.25	38.10	7,702	+0.80(+2.14%)
May 07, 2008	38.38	38.42	37.29	37.30	10,541	-1.13(-2.95%)
May 06, 2008	37.17	38.61	37.17	38.44	11,353	+1.08(+2.89%)
May 05, 2008	38.85	38.85	36.82	37.36	18,864	-1.21(-3.13%)
May 02, 2008	38.25	39.03	37.36	38.57	36,575	+0.35(+0.92%)
May 01, 2008	37.27	38.48	36.24	38.22	16,663	+1.04(+2.80%)
Apr 30, 2008	36.13	37.51	36.08	37.17	15,977	-0.15(-0.40%)
Apr 29, 2008	38.53	38.53	36.52	37.32	13,656	-0.63(-1.66%)
Apr 28, 2008	37.86	38.92	37.23	37.95	15,326	+0.45(+1.19%)
Apr 25, 2008	37.86	37.86	36.08	37.51	5,440	-0.20(-0.54%)
Apr 24, 2008	37.36	39.07	35.71	37.71	21,671	+0.76(+2.06%)
Apr 23, 2008	36.67	37.36	36.67	36.95	5,194	+0.41(+1.12%)
Apr 22, 2008	37.08	38.49	35.56	36.54	24,092	-0.46(-1.26%)
Apr 21, 2008	36.95	37.32	36.58	37.01	11,810	-0.17(-0.45%)
Apr 18, 2008	36.54	37.92	35.32	37.17	8,463	+0.67(+1.83%)
Apr 17, 2008	38.57	39.09	36.11	36.51	14,659	-0.95(-2.53%)
Apr 16, 2008	36.04	37.73	35.85	37.45	14,931	+2.70(+7.75%)
Apr 15, 2008	34.55	35.09	34.46	34.76	10,221	-0.39(-1.11%)
Apr 14, 2008	36.19	36.19	35.00	35.15	8,237	-1.00(-2.78%)
Apr 11, 2008	36.84	37.12	35.80	36.15	27,889	-0.67(-1.82%)
Apr 10, 2008	36.69	37.90	36.58	36.82	14,339	+0.02(+0.05%)
Apr 09, 2008	37.66	38.25	36.36	36.80	32,936	-0.93(-2.46%)
Apr 08, 2008	37.32	38.10	36.99	37.73	9,900	+0.43(+1.15%)
Apr 07, 2008	36.78	38.03	36.58	37.30	24,357	+0.85(+2.35%)
Apr 04, 2008	35.72	36.54	35.25	36.45	20,363	+0.86(+2.40%)
Apr 03, 2008	35.15	36.43	35.15	35.59	18,521	+0.46(+1.32%)
Apr 02, 2008	34.85	35.87	34.76	35.13	20,840	-0.09(-0.26%)
Apr 01, 2008	34.87	35.76	34.76	35.22	27,117	+0.56(+1.61%)
Mar 31, 2008	34.50	35.41	34.11	34.67	32,740	+0.95(+2.81%)
Mar 28, 2008	34.22	35.93	31.85	33.72	19,709	-0.59(-1.73%)
Mar 27, 2008	36.28	36.28	33.53	34.31	31,537	+0.07(+0.22%)
Mar 26, 2008	31.28	35.89	31.00	34.24	345,418	+2.81(+8.93%)
Mar 25, 2008	32.92	32.96	31.36	31.43	55,333	-0.20(-0.65%)
Mar 24, 2008	31.56	32.01	31.32	31.64	54,432	+0.22(+0.71%)
Mar 21, 2008	30.93	32.75	30.85	31.41	52,708	+0.00(+0.00%)
Mar 20, 2008	30.93	32.75	30.85	31.41	52,708	+0.58(+1.87%)
Mar 19, 2008	31.47	31.82	30.67	30.84	39,951	-0.76(-2.41%)
Mar 18, 2008	30.80	32.66	30.39	31.60	69,257	+0.74(+2.41%)
Mar 17, 2008	33.46	33.46	30.67	30.85	308,781	-2.21(-6.69%)
Mar 14, 2008	33.22	34.80	32.99	33.07	16,651	-0.15(-0.45%)
Mar 13, 2008	33.81	36.56	32.96	33.22	191,858	-0.78(-2.30%)
Mar 12, 2008	33.70	36.54	33.70	34.00	154,308	+0.43(+1.27%)
Mar 11, 2008	35.69	36.99	33.57	33.57	89,230	-1.84(-5.20%)
Mar 10, 2008	35.95	36.38	35.22	35.41	51,968	-0.43(-1.19%)
Mar 07, 2008	36.23	37.03	35.84	35.84	315,687	-0.41(-1.13%)
Mar 06, 2008	36.39	36.95	35.11	36.24	29,760	-0.04(-0.10%)
Mar 05, 2008	37.17	37.17	36.24	36.28	23,816	-0.71(-1.91%)
Mar 04, 2008	36.84	37.12	36.78	36.99	6,791	+0.20(+0.56%)
Mar 03, 2008	37.64	37.75	36.52	36.78	28,897	-0.76(-2.03%)
Feb 29, 2008	37.60	38.57	37.39	37.55	8,922	-0.09(-0.25%)
Feb 28, 2008	37.55	38.25	37.35	37.64	5,804	-0.02(-0.05%)
Feb 27, 2008	38.16	38.16	37.14	37.66	19,723	-0.45(-1.17%)
Feb 26, 2008	37.16	38.57	37.08	38.10	75,599	+1.02(+2.76%)
Feb 25, 2008	37.17	37.17	36.95	37.08	95,777	+0.48(+1.32%)
Feb 22, 2008	37.14	37.14	36.26	36.60	84,472	-0.39(-1.06%)
Feb 21, 2008	36.77	37.12	36.64	36.99	46,251	-0.13(-0.35%)
Feb 20, 2008	37.06	37.12	36.26	37.12	8,781	+0.13(+0.35%)
Feb 19, 2008	37.17	37.29	36.62	36.99	471,780	-0.15(-0.40%)
Feb 18, 2008	36.64	37.17	36.52	37.14	9,312	+0.00(+0.00%)
Feb 15, 2008	36.64	37.17	36.52	37.14	9,312	+0.32(+0.86%)
Feb 14, 2008	36.88	37.27	36.45	36.82	53,956	-0.33(-0.90%)
Feb 13, 2008	36.64	37.23	36.36	37.16	21,571	+0.07(+0.20%)
Feb 12, 2008	36.90	37.32	36.24	37.08	26,001	+1.12(+3.10%)
Feb 11, 2008	37.27	37.75	35.41	35.97	26,380	-0.95(-2.57%)
Feb 08, 2008	37.40	37.40	36.71	36.91	18,277	-0.19(-0.50%)
Feb 07, 2008	37.42	37.92	37.03	37.10	22,333	-0.54(-1.43%)
Feb 06, 2008	35.97	38.22	35.97	37.64	17,614	-0.11(-0.30%)
Feb 05, 2008	37.19	38.29	36.71	37.75	23,160	+0.52(+1.40%)
Feb 04, 2008	37.23	37.27	36.80	37.23	11,262	-0.11(-0.30%)
Feb 01, 2008	37.53	38.10	36.80	37.34	53,843	-0.76(-2.00%)
Jan 31, 2008	37.52	38.22	36.82	38.10	62,614	+0.00(+0.00%)
Jan 30, 2008	37.36	38.36	37.17	38.10	37,140	+0.65(+1.74%)
Jan 29, 2008	38.01	38.01	36.77	37.45	26,750	-0.59(-1.56%)
Jan 28, 2008	36.82	38.05	36.82	38.05	42,048	+1.08(+2.92%)
Jan 25, 2008	37.01	37.58	36.67	36.97	14,254	+0.24(+0.66%)
Jan 24, 2008	35.58	37.58	35.58	36.73	30,431	+1.34(+3.78%)
Jan 23, 2008	34.07	36.39	33.05	35.39	62,332	+0.52(+1.49%)
Jan 22, 2008	35.74	35.76	32.56	34.87	50,251	-1.28(-3.55%)
Jan 21, 2008	36.13	36.99	35.56	36.15	13,275	+0.00(+0.00%)
Jan 18, 2008	36.13	36.99	35.56	36.15	13,275	+0.09(+0.26%)
Jan 17, 2008	36.60	37.17	36.02	36.06	52,638	-0.63(-1.72%)
Jan 16, 2008	36.77	37.75	36.02	36.69	17,655	-0.11(-0.30%)
Jan 15, 2008	38.57	38.70	36.80	36.80	43,375	-1.71(-4.44%)
Jan 14, 2008	37.88	39.50	37.88	38.51	20,578	-0.78(-1.99%)
Jan 11, 2008	39.50	39.94	38.87	39.29	71,281	-0.09(-0.24%)
Jan 10, 2008	39.09	39.87	37.92	39.39	38,726	+0.07(+0.19%)
Jan 09, 2008	39.46	39.93	38.61	39.31	35,331	-0.20(-0.52%)
Jan 08, 2008	40.56	40.80	39.07	39.52	175,399	-0.87(-2.16%)
Jan 07, 2008	40.80	41.08	39.78	40.39	249,100	-0.52(-1.27%)
Jan 04, 2008	41.00	41.77	39.33	40.91	38,104	-2.27(-5.25%)
Jan 03, 2008	42.71	44.05	42.01	43.18	44,882	+0.85(+2.02%)
Jan 02, 2008	46.15	46.34	41.82	42.32	63,783	-3.70(-8.04%)
Jan 01, 2008	44.52	46.30	42.38	46.02	136,419	+0.00(+0.00%)
Dec 31, 2007	44.52	46.30	42.38	46.02	136,419	+1.45(+3.25%)
Dec 28, 2007	44.94	45.07	43.66	44.57	32,366	-0.22(-0.50%)
Dec 27, 2007	45.00	45.48	44.37	44.80	31,795	-0.37(-0.82%)
Dec 26, 2007	45.50	46.23	44.76	45.17	42,395	-0.24(-0.53%)
Dec 24, 2007	42.84	45.41	42.06	45.41	40,949	+2.45(+5.71%)
Dec 21, 2007	40.00	43.83	39.03	42.95	69,582	+2.94(+7.34%)
Dec 20, 2007	40.02	40.43	38.70	40.02	61,135	+0.28(+0.70%)
Dec 19, 2007	39.57	40.59	39.22	39.74	406,807	+0.06(+0.14%)
Dec 18, 2007	41.24	42.75	38.66	39.68	88,166	-1.67(-4.05%)
Dec 17, 2007	41.04	41.75	40.19	41.36	45,191	+0.22(+0.54%)
Dec 14, 2007	40.54	41.58	40.24	41.13	74,046	+0.24(+0.59%)
Dec 13, 2007	40.85	41.24	40.33	40.89	36,212	+0.13(+0.32%)
Dec 12, 2007	41.00	41.54	40.71	40.76	20,509	+0.00(+0.00%)
Dec 11, 2007	41.56	41.58	40.74	40.76	77,750	-0.67(-1.61%)
Dec 10, 2007	41.39	41.75	40.82	41.43	41,966	+0.17(+0.41%)
Dec 07, 2007	41.80	42.84	40.69	41.26	62,117	-0.63(-1.51%)
Dec 06, 2007	44.59	44.61	41.90	41.90	29,834	-1.69(-3.88%)
Dec 05, 2007	43.64	45.28	42.88	43.59	29,099	+0.09(+0.21%)
Dec 04, 2007	45.15	45.17	42.99	43.49	18,776	-1.91(-4.22%)
Dec 03, 2007	45.89	46.10	44.68	45.41	1,234,606	-0.54(-1.17%)
Nov 30, 2007	46.47	46.47	44.66	45.95	53,817	-0.52(-1.12%)
Nov 29, 2007	43.55	46.75	43.29	46.47	55,412	+3.36(+7.81%)
Nov 28, 2007	40.82	43.10	39.91	43.10	228,084	+2.43(+5.99%)
Nov 27, 2007	41.88	42.04	40.20	40.67	32,595	-1.04(-2.50%)
Nov 26, 2007	41.82	41.82	39.76	41.71	87,240	-0.43(-1.01%)
Nov 23, 2007	41.24	42.23	40.43	42.14	11,244	+1.75(+4.33%)
Nov 21, 2007	40.59	41.24	39.00	40.39	38,483	-0.80(-1.94%)
Nov 20, 2007	42.40	42.40	39.50	41.19	68,017	-0.58(-1.38%)
Nov 19, 2007	41.88	43.38	39.98	41.77	49,286	-0.06(-0.13%)
Nov 16, 2007	43.31	43.31	40.43	41.82	75,526	-1.17(-2.72%)
Nov 15, 2007	42.55	43.38	41.60	42.99	58,594	+0.54(+1.27%)
Nov 14, 2007	42.64	44.14	42.27	42.45	51,222	-0.30(-0.70%)
Nov 13, 2007	42.69	44.53	42.43	42.75	39,513	-0.09(-0.22%)
Nov 12, 2007	43.29	43.29	42.16	42.84	25,890	-0.46(-1.07%)
Nov 09, 2007	44.98	44.98	42.75	43.31	53,341	-1.34(-3.00%)
Nov 08, 2007	47.36	47.55	44.44	44.65	83,728	-2.55(-5.40%)
Nov 07, 2007	47.86	48.33	45.54	47.19	48,859	-0.84(-1.74%)
Nov 06, 2007	48.46	48.79	47.42	48.03	12,177	-0.56(-1.15%)
Nov 05, 2007	49.72	49.72	48.16	48.59	11,307	-0.74(-1.51%)
Nov 02, 2007	50.65	51.58	48.55	49.33	98,354	-1.32(-2.61%)
Nov 01, 2007	50.00	50.74	48.44	50.65	36,160	+0.63(+1.26%)
Oct 31, 2007	49.55	50.06	48.07	50.02	18,600	+1.17(+2.40%)
Oct 30, 2007	49.01	49.57	46.93	48.85	103,806	-0.04(-0.08%)
Oct 29, 2007	48.44	49.03	46.65	48.88	36,407	+1.02(+2.14%)
Oct 26, 2007	48.40	48.40	46.86	47.86	37,155	-0.35(-0.73%)
Oct 25, 2007	48.42	48.48	46.69	48.22	23,068	-0.06(-0.12%)
Oct 24, 2007	49.09	49.26	46.65	48.27	19,833	-0.80(-1.63%)
Oct 23, 2007	49.57	49.57	48.01	49.07	34,012	-0.61(-1.23%)
Oct 22, 2007	50.35	50.35	48.01	49.68	63,592	-0.06(-0.11%)
Oct 19, 2007	49.26	50.89	48.83	49.74	30,007	+0.74(+1.52%)
Oct 18, 2007	47.77	49.07	47.08	49.00	8,563	+1.00(+2.09%)
Oct 17, 2007	46.88	49.09	46.88	47.99	12,334	+0.59(+1.25%)
Oct 16, 2007	47.99	49.14	46.75	47.40	18,347	+0.09(+0.20%)
Oct 15, 2007	49.52	49.52	46.47	47.30	52,773	-1.02(-2.12%)
Oct 12, 2007	47.84	49.83	46.24	48.33	65,792	+0.63(+1.33%)
Oct 11, 2007	48.62	50.13	47.48	47.69	63,385	+0.85(+1.83%)
Oct 10, 2007	46.10	47.86	44.14	46.84	66,599	+1.10(+2.40%)
Oct 09, 2007	45.22	46.45	43.87	45.74	37,759	+0.59(+1.32%)
Oct 08, 2007	43.61	45.78	43.01	45.15	21,045	+1.00(+2.27%)
Oct 05, 2007	42.12	44.46	42.12	44.14	38,157	+0.76(+1.76%)
Oct 04, 2007	44.61	44.61	42.12	43.38	68,550	-0.33(-0.77%)
Oct 03, 2007	44.46	45.06	43.44	43.72	63,244	-0.89(-2.00%)
Oct 02, 2007	46.47	46.47	43.64	44.61	66,305	-1.82(-3.92%)