Cutera Inc (NQ: CUTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.49	28.81	28.25	28.49	213,708	-0.19(-0.66%)
Oct 30, 2006	29.48	29.60	28.38	28.68	349,183	-0.84(-2.85%)
Oct 27, 2006	28.95	30.27	28.86	29.52	462,287	+0.64(+2.22%)
Oct 26, 2006	28.14	29.06	27.68	28.88	215,369	+0.74(+2.63%)
Oct 25, 2006	27.05	28.17	27.05	28.14	201,842	+1.08(+3.99%)
Oct 24, 2006	26.83	27.37	26.62	27.06	150,694	+0.33(+1.23%)
Oct 23, 2006	27.27	27.27	26.31	26.73	120,363	-0.63(-2.30%)
Oct 20, 2006	27.37	27.37	27.10	27.36	124,769	+0.08(+0.29%)
Oct 19, 2006	26.42	27.35	26.40	27.28	135,252	+0.82(+3.10%)
Oct 18, 2006	26.21	26.84	26.21	26.46	188,272	+0.25(+0.95%)
Oct 17, 2006	26.06	26.26	25.56	26.21	151,878	+0.22(+0.85%)
Oct 16, 2006	26.31	26.31	25.50	25.99	198,172	-0.41(-1.55%)
Oct 13, 2006	26.12	26.45	25.58	26.40	87,237	+0.44(+1.69%)
Oct 12, 2006	25.50	26.22	25.45	25.96	208,214	+0.52(+2.04%)
Oct 11, 2006	25.37	25.81	24.79	25.44	113,482	-0.16(-0.63%)
Oct 10, 2006	25.51	25.79	25.30	25.60	95,128	+0.18(+0.71%)
Oct 09, 2006	25.78	26.15	25.23	25.42	279,298	-0.45(-1.74%)
Oct 06, 2006	27.00	27.00	25.65	25.87	109,571	-0.95(-3.54%)
Oct 05, 2006	25.75	27.01	25.67	26.82	258,351	+0.98(+3.79%)
Oct 04, 2006	25.41	25.85	24.81	25.84	345,181	+0.52(+2.05%)
Oct 03, 2006	25.54	25.66	25.15	25.32	105,791	-0.31(-1.21%)
Oct 02, 2006	26.46	26.76	25.43	25.63	161,595	-0.96(-3.61%)
Sep 29, 2006	26.17	26.88	26.03	26.59	194,097	+0.51(+1.96%)
Sep 28, 2006	25.93	26.08	25.76	26.08	103,098	+0.18(+0.69%)
Sep 27, 2006	25.54	26.25	25.31	25.90	101,875	+0.30(+1.17%)
Sep 26, 2006	25.92	25.94	25.56	25.60	152,167	-0.21(-0.81%)
Sep 25, 2006	25.96	26.27	25.75	25.81	223,105	-0.15(-0.58%)
Sep 22, 2006	26.18	26.18	25.76	25.96	170,347	-0.14(-0.54%)
Sep 21, 2006	26.24	26.24	25.92	26.10	107,954	-0.14(-0.53%)
Sep 20, 2006	25.69	26.25	25.25	26.24	179,942	+0.54(+2.10%)
Sep 19, 2006	25.32	25.70	25.09	25.70	147,042	+0.46(+1.82%)
Sep 18, 2006	24.91	25.66	24.72	25.24	389,474	+0.55(+2.23%)
Sep 15, 2006	24.25	24.73	24.17	24.69	256,289	+0.45(+1.86%)
Sep 14, 2006	23.00	24.35	23.00	24.24	141,894	+1.24(+5.39%)
Sep 13, 2006	23.08	23.36	22.82	23.00	100,460	-0.15(-0.65%)
Sep 12, 2006	22.30	23.38	22.25	23.15	177,201	+0.85(+3.81%)
Sep 11, 2006	22.20	22.53	22.00	22.30	165,796	+0.04(+0.18%)
Sep 08, 2006	23.41	23.41	22.26	22.26	234,317	-0.94(-4.05%)
Sep 07, 2006	23.56	23.63	22.81	23.20	161,500	-0.43(-1.82%)
Sep 06, 2006	23.87	24.01	23.06	23.63	150,683	-0.18(-0.76%)
Sep 05, 2006	24.10	24.95	23.50	23.81	270,341	-0.19(-0.79%)
Sep 01, 2006	23.59	24.16	23.43	24.00	222,201	+0.78(+3.36%)
Aug 31, 2006	23.40	24.22	23.08	23.22	218,706	-0.11(-0.47%)
Aug 30, 2006	23.18	23.42	23.07	23.33	137,979	+0.10(+0.43%)
Aug 29, 2006	23.67	23.92	23.03	23.23	179,192	-0.51(-2.15%)
Aug 28, 2006	23.82	24.48	23.65	23.74	151,674	-0.26(-1.06%)
Aug 25, 2006	24.61	24.65	23.79	24.00	130,081	-0.68(-2.74%)
Aug 24, 2006	24.83	25.31	24.25	24.67	236,624	-0.16(-0.64%)
Aug 23, 2006	24.83	25.54	24.47	24.83	180,079	-0.31(-1.23%)
Aug 22, 2006	25.86	25.86	24.84	25.14	226,293	-0.56(-2.18%)
Aug 21, 2006	25.63	25.87	25.15	25.70	178,948	+0.14(+0.55%)
Aug 18, 2006	24.33	25.68	24.27	25.56	341,554	+1.15(+4.71%)
Aug 17, 2006	22.69	24.52	22.69	24.41	192,094	+1.79(+7.91%)
Aug 16, 2006	22.77	23.68	22.34	22.62	235,374	-0.09(-0.40%)
Aug 15, 2006	23.38	23.72	22.21	22.71	293,685	-0.61(-2.62%)
Aug 14, 2006	24.27	24.92	23.26	23.32	217,756	-0.72(-3.00%)
Aug 11, 2006	24.15	24.66	23.76	24.04	143,548	-0.23(-0.95%)
Aug 10, 2006	24.10	24.39	23.53	24.27	269,385	-0.19(-0.78%)
Aug 09, 2006	24.24	24.76	24.16	24.46	344,410	+0.21(+0.87%)
Aug 08, 2006	23.73	24.48	23.00	24.25	835,772	+2.56(+11.80%)
Aug 07, 2006	22.54	22.63	21.50	21.69	471,472	-1.01(-4.45%)
Aug 04, 2006	22.50	22.78	22.25	22.70	130,790	+0.03(+0.13%)
Aug 03, 2006	22.20	22.87	21.93	22.67	173,984	+0.50(+2.26%)
Aug 02, 2006	21.99	23.12	21.97	22.17	171,831	+0.40(+1.84%)
Aug 01, 2006	21.84	22.10	21.42	21.77	110,515	-0.29(-1.31%)
Jul 31, 2006	21.99	22.48	21.45	22.06	104,406	+0.10(+0.46%)
Jul 28, 2006	21.82	22.17	21.40	21.96	139,921	+0.42(+1.95%)
Jul 27, 2006	21.50	21.90	21.37	21.54	204,544	-0.50(-2.27%)
Jul 26, 2006	20.67	22.25	20.51	22.04	174,139	+1.24(+5.96%)
Jul 25, 2006	20.77	21.03	20.70	20.80	117,304	+0.13(+0.63%)
Jul 24, 2006	20.59	20.77	20.30	20.67	117,081	+0.23(+1.13%)
Jul 21, 2006	20.65	21.00	20.11	20.44	170,825	-0.26(-1.26%)
Jul 20, 2006	21.03	21.33	20.63	20.70	78,154	-0.31(-1.49%)
Jul 19, 2006	20.46	21.30	20.46	21.01	144,133	+0.49(+2.41%)
Jul 18, 2006	20.48	20.62	20.37	20.52	116,099	-0.09(-0.44%)
Jul 17, 2006	20.59	20.70	20.19	20.61	93,786	+0.02(+0.10%)
Jul 14, 2006	20.63	20.95	20.46	20.59	119,969	+0.05(+0.24%)
Jul 13, 2006	20.63	20.85	20.01	20.54	357,124	-0.25(-1.20%)
Jul 12, 2006	20.48	21.13	20.28	20.79	316,284	+0.93(+4.68%)
Jul 11, 2006	19.28	20.05	19.20	19.86	181,284	+0.44(+2.27%)
Jul 10, 2006	19.00	19.54	18.57	19.42	132,864	+0.56(+2.97%)
Jul 07, 2006	19.02	19.14	18.78	18.86	202,886	-0.19(-1.00%)
Jul 06, 2006	19.13	19.50	19.00	19.05	165,776	-0.05(-0.26%)
Jul 05, 2006	19.66	19.77	19.08	19.10	197,649	-0.79(-3.97%)
Jul 03, 2006	19.80	19.89	19.50	19.89	96,056	+0.17(+0.86%)
Jun 30, 2006	19.86	20.53	19.50	19.72	276,172	-0.09(-0.45%)
Jun 29, 2006	19.95	20.70	19.74	19.81	134,600	-0.17(-0.85%)
Jun 28, 2006	20.00	20.25	19.55	19.98	148,977	+0.16(+0.81%)
Jun 27, 2006	19.82	20.19	19.72	19.82	154,081	+0.00(+0.00%)
Jun 26, 2006	20.28	20.30	19.55	19.82	275,300	-0.43(-2.12%)
Jun 23, 2006	20.60	20.76	20.11	20.25	158,228	-0.30(-1.46%)
Jun 22, 2006	21.24	21.28	20.23	20.55	301,971	-0.78(-3.66%)
Jun 21, 2006	21.22	22.07	21.22	21.33	175,442	-0.26(-1.20%)
Jun 20, 2006	21.77	21.91	21.20	21.59	132,977	-0.25(-1.14%)
Jun 19, 2006	22.76	22.92	21.60	21.84	236,011	-0.87(-3.83%)
Jun 16, 2006	22.05	23.11	21.99	22.71	180,471	+0.52(+2.34%)
Jun 15, 2006	22.08	22.31	21.82	22.19	196,928	+0.12(+0.54%)
Jun 14, 2006	21.70	22.26	21.49	22.07	181,206	+0.44(+2.03%)
Jun 13, 2006	21.72	21.82	21.00	21.63	439,428	-0.27(-1.23%)
Jun 12, 2006	23.20	23.39	21.41	21.90	395,238	-1.30(-5.60%)
Jun 09, 2006	24.00	24.17	23.18	23.20	155,188	-0.55(-2.32%)
Jun 08, 2006	24.04	24.04	23.14	23.75	261,553	-0.35(-1.45%)
Jun 07, 2006	24.10	24.31	23.50	24.10	426,023	+0.00(+0.00%)
Jun 06, 2006	24.51	25.09	23.55	24.10	1,044,506	-0.99(-3.95%)
Jun 05, 2006	25.12	26.48	24.72	25.09	8,202,121	+6.31(+33.60%)
Jun 02, 2006	18.22	18.88	17.94	18.78	453,081	+0.67(+3.70%)
Jun 01, 2006	16.85	18.96	16.84	18.11	657,731	+1.62(+9.82%)
May 31, 2006	17.74	17.77	16.35	16.49	479,438	-1.10(-6.25%)
May 30, 2006	18.02	18.17	17.56	17.59	163,467	-0.48(-2.66%)
May 26, 2006	17.95	18.19	17.77	18.07	104,482	+0.28(+1.57%)
May 25, 2006	18.17	18.17	17.73	17.79	159,475	-0.21(-1.17%)
May 24, 2006	18.30	18.33	17.66	18.00	148,417	-0.25(-1.37%)
May 23, 2006	18.74	18.74	18.01	18.25	202,836	-0.04(-0.22%)
May 22, 2006	18.20	19.05	18.06	18.29	314,079	-0.11(-0.60%)
May 19, 2006	18.31	18.46	17.75	18.40	194,655	+0.30(+1.66%)
May 18, 2006	17.92	18.39	17.92	18.10	250,962	+0.27(+1.51%)
May 17, 2006	18.69	18.75	17.52	17.83	258,123	-1.00(-5.31%)
May 16, 2006	19.69	19.82	18.66	18.83	293,298	-0.85(-4.32%)
May 15, 2006	20.25	20.45	19.44	19.68	237,262	-0.60(-2.96%)
May 12, 2006	21.65	21.74	20.10	20.28	373,340	-1.39(-6.41%)
May 11, 2006	21.73	22.47	21.54	21.67	620,231	-1.22(-5.33%)
May 10, 2006	22.61	23.81	22.18	22.89	413,751	+0.33(+1.46%)
May 09, 2006	25.83	25.95	22.07	22.56	1,012,106	-3.91(-14.76%)
May 08, 2006	28.14	28.14	26.25	26.46	415,800	-1.39(-5.01%)
May 05, 2006	27.69	27.95	27.31	27.86	96,731	+0.08(+0.29%)
May 04, 2006	27.96	28.16	27.03	27.78	246,665	-0.16(-0.57%)
May 03, 2006	27.65	27.98	27.28	27.94	185,640	+0.39(+1.42%)
May 02, 2006	26.99	27.61	26.63	27.55	257,808	+0.62(+2.30%)
May 01, 2006	26.32	26.95	26.13	26.93	191,587	+0.61(+2.32%)
Apr 28, 2006	24.93	26.40	24.81	26.32	235,100	+1.36(+5.45%)
Apr 27, 2006	25.05	25.21	24.70	24.96	151,808	-0.23(-0.91%)
Apr 26, 2006	25.83	25.90	25.16	25.19	94,406	-0.52(-2.02%)
Apr 25, 2006	26.50	26.50	25.53	25.71	111,303	-0.60(-2.28%)
Apr 24, 2006	26.00	26.40	25.80	26.31	178,891	+0.04(+0.15%)
Apr 21, 2006	25.90	26.50	25.85	26.27	126,984	+0.39(+1.51%)
Apr 20, 2006	26.05	26.25	25.57	25.88	115,569	-0.06(-0.23%)
Apr 19, 2006	25.84	26.54	25.55	25.94	119,469	+0.08(+0.31%)
Apr 18, 2006	25.00	25.93	24.54	25.86	185,473	+1.23(+4.99%)
Apr 17, 2006	25.77	25.84	24.44	24.63	253,739	-1.21(-4.68%)
Apr 13, 2006	26.50	26.50	25.81	25.84	96,955	-0.61(-2.31%)
Apr 12, 2006	26.51	26.70	26.14	26.45	138,565	-0.06(-0.23%)
Apr 11, 2006	26.80	26.80	26.19	26.51	107,439	-0.15(-0.56%)
Apr 10, 2006	26.06	26.95	26.06	26.66	125,183	+0.52(+1.99%)
Apr 07, 2006	26.26	26.33	26.10	26.14	99,834	-0.10(-0.38%)
Apr 06, 2006	26.30	26.60	26.02	26.24	194,331	-0.16(-0.61%)
Apr 05, 2006	26.01	27.15	26.01	26.40	192,611	+0.27(+1.03%)
Apr 04, 2006	26.38	26.81	26.00	26.13	214,933	-0.56(-2.10%)
Apr 03, 2006	27.09	27.50	26.52	26.69	145,871	-0.43(-1.59%)
Mar 31, 2006	27.60	27.60	27.01	27.12	92,196	-0.32(-1.17%)
Mar 30, 2006	27.71	27.85	27.16	27.44	129,952	-0.34(-1.22%)
Mar 29, 2006	27.39	28.11	27.39	27.78	184,580	+0.57(+2.09%)
Mar 28, 2006	27.87	28.08	26.81	27.21	107,679	-0.73(-2.61%)
Mar 27, 2006	27.50	28.05	27.50	27.94	100,371	-0.02(-0.07%)
Mar 24, 2006	26.48	27.96	26.48	27.96	152,840	+1.20(+4.48%)
Mar 23, 2006	26.93	26.93	26.50	26.76	54,600	-0.10(-0.37%)
Mar 22, 2006	27.03	27.03	26.25	26.86	105,800	+0.04(+0.15%)
Mar 21, 2006	26.59	27.61	26.59	26.82	127,827	+0.10(+0.37%)
Mar 20, 2006	27.01	27.20	26.52	26.72	236,500	-0.76(-2.77%)
Mar 17, 2006	27.49	27.68	27.25	27.48	130,932	-0.05(-0.18%)
Mar 16, 2006	28.15	28.15	27.38	27.53	179,893	-0.34(-1.22%)
Mar 15, 2006	27.00	28.39	27.00	27.87	188,035	+0.90(+3.34%)
Mar 14, 2006	27.24	27.24	26.40	26.97	169,755	-0.23(-0.85%)
Mar 13, 2006	26.97	27.75	26.97	27.20	180,849	+0.17(+0.63%)
Mar 10, 2006	26.75	27.50	26.70	27.03	81,444	+0.20(+0.75%)
Mar 09, 2006	27.30	27.90	26.54	26.83	350,944	-0.34(-1.25%)
Mar 08, 2006	25.96	27.24	25.82	27.17	269,013	+1.16(+4.46%)
Mar 07, 2006	26.73	26.85	25.75	26.01	226,546	-0.76(-2.84%)
Mar 06, 2006	27.40	28.12	26.60	26.77	184,953	-0.70(-2.55%)
Mar 03, 2006	28.13	28.43	27.25	27.47	173,592	-0.66(-2.35%)
Mar 02, 2006	27.35	28.24	27.10	28.13	149,568	+0.78(+2.85%)
Mar 01, 2006	27.05	27.46	26.64	27.35	190,280	+0.26(+0.96%)
Feb 28, 2006	27.01	27.30	26.73	27.09	209,335	+0.08(+0.30%)
Feb 27, 2006	27.47	27.65	26.75	27.01	219,267	-0.52(-1.89%)
Feb 24, 2006	27.09	27.62	26.95	27.53	215,180	+0.60(+2.23%)
Feb 23, 2006	26.57	27.20	26.38	26.93	220,555	+0.28(+1.05%)
Feb 22, 2006	25.79	26.70	25.65	26.65	208,355	+0.86(+3.33%)
Feb 21, 2006	25.50	25.98	25.50	25.79	341,697	+0.29(+1.14%)
Feb 17, 2006	25.00	25.71	24.81	25.50	630,577	+0.51(+2.04%)
Feb 16, 2006	25.66	26.18	24.55	24.99	574,300	-0.54(-2.12%)
Feb 15, 2006	25.92	26.01	25.30	25.53	718,546	-0.47(-1.81%)
Feb 14, 2006	26.13	26.98	25.55	26.00	2,345,035	-3.86(-12.93%)
Feb 13, 2006	30.07	30.16	28.74	29.86	1,062,709	-0.15(-0.50%)
Feb 10, 2006	30.07	30.30	29.30	30.01	205,353	-0.17(-0.56%)
Feb 09, 2006	31.00	31.31	30.01	30.18	229,880	-0.84(-2.71%)
Feb 08, 2006	31.55	31.55	29.00	31.02	301,768	-0.22(-0.70%)
Feb 07, 2006	31.59	32.13	31.01	31.24	377,702	+0.24(+0.77%)
Feb 06, 2006	30.10	31.72	30.02	31.00	611,230	+1.25(+4.20%)
Feb 03, 2006	28.96	29.98	28.58	29.75	445,504	+1.01(+3.51%)
Feb 02, 2006	28.75	29.18	28.44	28.74	295,730	-0.15(-0.52%)
Feb 01, 2006	27.50	29.15	27.44	28.89	522,682	+1.67(+6.14%)
Jan 31, 2006	25.96	27.28	25.95	27.22	344,194	+1.35(+5.22%)
Jan 30, 2006	25.20	26.20	25.20	25.87	189,023	+0.61(+2.41%)
Jan 27, 2006	25.18	25.66	25.15	25.26	113,199	-0.03(-0.12%)
Jan 26, 2006	25.65	25.85	25.20	25.29	207,865	-0.29(-1.13%)
Jan 25, 2006	25.70	26.38	25.15	25.58	162,092	-0.31(-1.20%)
Jan 24, 2006	25.49	25.94	25.40	25.89	163,452	+0.42(+1.65%)
Jan 23, 2006	25.93	26.48	25.15	25.47	294,163	-0.56(-2.15%)
Jan 20, 2006	26.55	26.85	25.78	26.03	250,034	-0.53(-2.00%)
Jan 19, 2006	26.55	26.97	26.12	26.56	155,041	+0.09(+0.34%)
Jan 18, 2006	25.81	26.77	25.73	26.47	130,651	-0.30(-1.12%)
Jan 17, 2006	26.50	26.84	25.66	26.77	250,026	-0.08(-0.30%)
Jan 13, 2006	26.28	27.21	25.75	26.85	279,126	+0.51(+1.94%)
Jan 12, 2006	26.82	27.00	26.05	26.34	385,400	-0.66(-2.44%)
Jan 11, 2006	27.09	27.26	26.62	27.00	499,995	+0.03(+0.11%)
Jan 10, 2006	26.66	27.63	26.60	26.97	232,418	+0.18(+0.67%)
Jan 09, 2006	27.26	27.46	26.33	26.79	452,597	-0.99(-3.56%)
Jan 06, 2006	27.71	28.19	27.04	27.78	341,891	+0.09(+0.33%)
Jan 05, 2006	26.26	28.05	25.67	27.69	684,623	+1.70(+6.54%)
Jan 04, 2006	25.50	26.25	25.44	25.99	244,763	+0.17(+0.66%)
Jan 03, 2006	26.04	26.98	25.16	25.82	345,722	-0.54(-2.05%)
Dec 30, 2005	25.46	26.65	25.17	26.36	396,472	+0.50(+1.93%)
Dec 29, 2005	25.51	26.20	24.69	25.86	441,312	+0.28(+1.09%)
Dec 28, 2005	26.05	26.92	25.32	25.58	529,000	-0.79(-3.00%)
Dec 27, 2005	27.38	27.50	26.06	26.37	403,000	-1.11(-4.04%)
Dec 23, 2005	28.26	28.38	26.81	27.48	277,633	-0.75(-2.66%)
Dec 22, 2005	27.95	28.49	27.74	28.23	381,043	+0.33(+1.18%)
Dec 21, 2005	27.49	28.00	27.42	27.90	290,521	+0.42(+1.53%)
Dec 20, 2005	27.88	28.10	27.00	27.48	527,536	-0.61(-2.17%)
Dec 19, 2005	27.27	28.26	27.22	28.09	745,940	+0.94(+3.46%)
Dec 16, 2005	26.65	27.90	26.50	27.15	1,141,877	+0.41(+1.53%)
Dec 15, 2005	29.60	29.70	25.80	26.74	3,345,305	-3.02(-10.15%)
Dec 14, 2005	30.36	31.20	29.17	29.76	4,987,129	+1.51(+5.35%)
Dec 13, 2005	43.37	43.44	27.78	28.25	12,168,586	-14.81(-34.39%)
Dec 12, 2005	42.72	43.36	42.07	43.06	640,500	+0.71(+1.68%)
Dec 09, 2005	41.20	42.58	40.86	42.35	346,848	+1.23(+2.99%)
Dec 08, 2005	42.30	42.54	40.84	41.12	492,113	-0.83(-1.98%)
Dec 07, 2005	42.50	43.09	41.36	41.95	482,268	-0.45(-1.06%)
Dec 06, 2005	43.40	43.47	41.25	42.40	835,633	-1.10(-2.53%)
Dec 05, 2005	42.21	44.20	42.09	43.50	765,259	+1.38(+3.28%)
Dec 02, 2005	41.48	42.19	41.03	42.12	338,144	+0.95(+2.31%)
Dec 01, 2005	39.60	41.85	39.60	41.17	535,741	+1.59(+4.02%)
Nov 30, 2005	40.28	40.31	38.63	39.58	357,320	-0.31(-0.78%)
Nov 29, 2005	39.80	40.30	39.08	39.89	505,094	+0.47(+1.19%)
Nov 28, 2005	38.00	40.33	37.80	39.42	623,945	+0.88(+2.28%)
Nov 25, 2005	39.50	39.50	37.25	38.54	323,502	-0.90(-2.28%)
Nov 23, 2005	39.25	40.03	38.90	39.44	401,525	+0.59(+1.52%)
Nov 22, 2005	38.00	39.42	37.68	38.85	774,126	+1.07(+2.83%)
Nov 21, 2005	36.55	37.98	36.52	37.78	590,918	+1.29(+3.54%)
Nov 18, 2005	38.57	38.74	35.00	36.49	987,925	-1.71(-4.48%)
Nov 17, 2005	36.63	38.55	36.63	38.20	466,664	+1.70(+4.66%)
Nov 16, 2005	37.55	37.60	36.22	36.50	452,191	-1.05(-2.80%)
Nov 15, 2005	36.85	37.56	35.93	37.55	561,409	+0.84(+2.29%)
Nov 14, 2005	36.50	38.34	36.34	36.71	1,081,501	+0.89(+2.48%)
Nov 11, 2005	34.45	35.99	34.21	35.82	430,385	+1.88(+5.54%)
Nov 10, 2005	33.31	34.61	33.31	33.94	378,682	+0.36(+1.07%)
Nov 09, 2005	35.07	35.07	33.13	33.58	518,717	-1.16(-3.34%)
Nov 08, 2005	35.83	35.83	34.31	34.74	666,637	-0.10(-0.29%)
Nov 07, 2005	35.76	36.13	34.63	34.84	878,653	+1.16(+3.44%)
Nov 04, 2005	34.70	34.74	32.77	33.68	566,711	-0.82(-2.38%)
Nov 03, 2005	32.67	34.74	32.60	34.50	1,146,093	+1.98(+6.09%)
Nov 02, 2005	33.06	33.22	31.67	32.52	2,850,796	+5.61(+20.85%)