Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.20	24.41	23.81	24.36	85,737	+0.32(+1.32%)
Sep 29, 2005	23.19	24.23	23.18	24.05	94,822	+0.73(+3.13%)
Sep 28, 2005	23.57	23.89	23.00	23.32	128,348	-0.36(-1.52%)
Sep 27, 2005	23.26	24.00	22.70	23.68	202,688	+0.36(+1.55%)
Sep 26, 2005	23.83	23.97	23.04	23.32	133,924	-0.01(-0.04%)
Sep 23, 2005	23.33	23.52	22.53	23.33	109,932	+0.15(+0.67%)
Sep 22, 2005	23.17	23.39	21.88	23.17	203,772	+0.14(+0.60%)
Sep 21, 2005	23.89	24.07	22.41	23.03	318,265	-1.06(-4.38%)
Sep 20, 2005	24.62	24.76	23.95	24.09	164,288	-0.49(-1.99%)
Sep 19, 2005	25.06	25.19	24.05	24.58	172,497	-0.33(-1.31%)
Sep 16, 2005	25.02	25.32	24.67	24.91	287,156	+0.02(+0.07%)
Sep 15, 2005	24.89	25.09	24.80	24.89	95,965	+0.02(+0.07%)
Sep 14, 2005	25.20	25.27	24.46	24.87	147,398	-0.09(-0.34%)
Sep 13, 2005	25.42	25.55	24.89	24.96	122,592	-0.46(-1.82%)
Sep 12, 2005	24.72	25.92	24.60	25.42	264,558	+0.82(+3.35%)
Sep 09, 2005	24.79	24.86	24.05	24.60	328,287	-0.08(-0.31%)
Sep 08, 2005	25.19	25.41	24.24	24.67	285,318	-0.52(-2.04%)
Sep 07, 2005	25.64	25.73	24.69	25.19	306,727	-0.32(-1.24%)
Sep 06, 2005	26.14	26.99	25.36	25.51	671,357	-0.21(-0.83%)
Sep 02, 2005	28.29	28.47	25.43	25.72	493,047	-2.38(-8.46%)
Sep 01, 2005	26.82	30.52	26.65	28.10	1,197,568	+1.45(+5.44%)
Aug 31, 2005	24.99	27.03	24.80	26.65	344,742	+1.85(+7.44%)
Aug 30, 2005	25.18	25.32	24.50	24.80	212,898	+0.09(+0.35%)
Aug 29, 2005	24.89	24.89	24.48	24.72	296,858	+0.74(+3.08%)
Aug 26, 2005	24.18	24.44	23.70	23.98	86,960	-0.20(-0.82%)
Aug 25, 2005	24.46	24.61	23.94	24.18	143,887	-0.20(-0.81%)
Aug 24, 2005	24.65	25.08	24.14	24.37	124,340	-0.34(-1.39%)
Aug 23, 2005	24.65	25.73	24.29	24.72	290,390	+0.06(+0.24%)
Aug 22, 2005	24.46	25.02	24.10	24.66	239,080	+0.21(+0.84%)
Aug 19, 2005	23.95	24.45	23.54	24.45	120,152	+0.41(+1.71%)
Aug 18, 2005	23.88	24.42	23.27	24.04	91,764	+0.15(+0.61%)
Aug 17, 2005	23.98	24.24	23.63	23.89	81,844	-0.15(-0.61%)
Aug 16, 2005	24.25	24.25	23.77	24.04	129,205	-0.12(-0.50%)
Aug 15, 2005	24.23	24.50	23.66	24.16	101,184	-0.13(-0.53%)
Aug 12, 2005	24.42	24.71	23.92	24.29	135,078	-0.09(-0.35%)
Aug 11, 2005	24.42	24.53	23.94	24.37	124,005	-0.07(-0.28%)
Aug 10, 2005	24.40	25.31	23.91	24.44	451,802	+0.15(+0.64%)
Aug 09, 2005	24.04	24.38	23.41	24.29	241,308	+0.22(+0.93%)
Aug 08, 2005	23.29	24.21	22.83	24.06	130,942	+0.86(+3.70%)
Aug 05, 2005	24.03	24.03	22.77	23.21	65,959	-0.82(-3.43%)
Aug 04, 2005	24.50	24.50	22.61	24.03	165,703	-0.41(-1.69%)
Aug 03, 2005	24.89	24.89	24.34	24.44	87,710	-0.45(-1.79%)
Aug 02, 2005	24.94	25.02	24.72	24.89	108,195	+0.00(+0.00%)
Aug 01, 2005	24.80	25.32	24.70	24.89	253,633	+0.01(+0.03%)
Jul 29, 2005	24.20	24.99	24.02	24.88	189,149	+0.65(+2.69%)
Jul 28, 2005	23.91	24.24	23.82	24.23	88,326	+0.27(+1.15%)
Jul 27, 2005	23.91	24.03	23.73	23.95	159,313	+0.04(+0.18%)
Jul 26, 2005	23.12	24.24	23.12	23.91	313,642	+0.82(+3.57%)
Jul 25, 2005	23.08	23.76	22.90	23.09	88,750	+0.01(+0.04%)
Jul 22, 2005	23.17	23.30	22.26	23.08	186,039	-0.27(-1.18%)
Jul 21, 2005	21.46	23.99	21.41	23.35	768,904	+1.78(+8.23%)
Jul 20, 2005	19.34	21.70	19.34	21.58	927,523	+2.34(+12.18%)
Jul 19, 2005	18.68	20.02	18.67	19.23	302,543	+0.55(+2.94%)
Jul 18, 2005	18.67	18.82	18.49	18.68	37,503	+0.01(+0.05%)
Jul 15, 2005	18.54	18.75	18.13	18.67	89,786	+0.00(+0.00%)
Jul 14, 2005	19.36	19.39	18.53	18.67	106,107	-0.52(-2.73%)
Jul 13, 2005	19.11	19.22	18.95	19.20	97,248	+0.09(+0.45%)
Jul 12, 2005	19.10	19.56	18.96	19.11	98,736	-0.03(-0.13%)
Jul 11, 2005	18.94	19.22	18.94	19.14	132,035	+0.00(+0.00%)
Jul 08, 2005	18.88	19.33	18.68	19.14	111,590	+0.27(+1.46%)
Jul 07, 2005	18.72	18.88	18.52	18.86	54,380	-0.41(-2.14%)
Jul 06, 2005	19.64	19.66	19.16	19.28	65,813	-0.39(-1.96%)
Jul 05, 2005	19.49	19.77	19.19	19.66	96,012	+0.22(+1.15%)
Jul 01, 2005	19.95	19.95	19.15	19.44	77,952	-0.46(-2.33%)
Jun 30, 2005	20.11	20.37	19.65	19.90	132,065	-0.14(-0.69%)
Jun 29, 2005	19.99	20.30	19.70	20.04	158,356	+0.06(+0.30%)
Jun 28, 2005	19.34	20.05	19.30	19.98	113,487	+0.59(+3.05%)
Jun 27, 2005	19.49	19.76	18.92	19.39	98,006	-0.13(-0.66%)
Jun 24, 2005	20.39	20.45	19.52	19.52	331,038	-0.87(-4.25%)
Jun 23, 2005	20.43	20.57	20.38	20.38	125,766	-0.05(-0.25%)
Jun 22, 2005	20.43	20.58	20.38	20.43	101,645	+0.04(+0.21%)
Jun 21, 2005	20.30	20.53	20.30	20.39	101,707	-0.01(-0.04%)
Jun 20, 2005	20.34	20.60	20.19	20.40	97,107	+0.11(+0.55%)
Jun 17, 2005	20.79	20.79	20.19	20.29	126,655	-0.36(-1.75%)
Jun 16, 2005	20.34	20.67	20.15	20.65	290,868	+0.48(+2.38%)
Jun 15, 2005	20.36	20.52	19.80	20.17	124,884	-0.15(-0.72%)
Jun 14, 2005	20.93	21.84	20.28	20.31	184,947	-0.32(-1.54%)
Jun 13, 2005	20.10	20.63	20.08	20.63	84,479	+0.42(+2.08%)
Jun 10, 2005	20.23	20.41	20.13	20.21	75,823	+0.21(+1.07%)
Jun 09, 2005	19.76	20.36	19.76	20.00	74,556	+0.21(+1.08%)
Jun 08, 2005	20.05	20.20	19.78	19.78	64,501	-0.30(-1.50%)
Jun 07, 2005	19.59	20.30	19.56	20.08	176,500	+0.54(+2.77%)
Jun 06, 2005	19.28	19.63	19.11	19.54	79,863	+0.24(+1.24%)
Jun 03, 2005	19.65	19.70	18.98	19.30	89,014	-0.33(-1.66%)
Jun 02, 2005	19.02	19.64	18.99	19.63	132,838	+0.53(+2.79%)
Jun 01, 2005	18.81	19.10	18.24	19.10	137,496	+0.27(+1.46%)
May 31, 2005	17.88	19.04	17.88	18.82	141,354	+1.03(+5.79%)
May 27, 2005	17.48	17.91	17.39	17.79	65,312	+0.39(+2.22%)
May 26, 2005	17.08	17.41	16.66	17.40	151,645	+0.37(+2.17%)
May 25, 2005	17.16	17.41	16.95	17.04	95,313	-0.27(-1.54%)
May 24, 2005	18.05	18.05	17.15	17.30	160,798	-0.47(-2.66%)
May 23, 2005	18.12	18.26	17.77	17.77	88,248	-0.39(-2.17%)
May 20, 2005	17.83	18.25	17.42	18.17	72,183	+0.33(+1.88%)
May 19, 2005	18.59	18.60	17.72	17.83	118,304	-0.75(-4.02%)
May 18, 2005	18.10	18.60	17.82	18.58	115,938	+0.52(+2.90%)
May 17, 2005	18.71	18.77	17.48	18.06	191,989	-0.78(-4.15%)
May 16, 2005	18.45	18.98	18.32	18.84	46,845	+0.41(+2.24%)
May 13, 2005	19.06	19.18	18.19	18.43	62,496	-0.47(-2.50%)
May 12, 2005	19.28	19.45	18.69	18.90	124,149	-0.46(-2.39%)
May 11, 2005	19.37	19.59	18.97	19.36	151,998	+0.12(+0.62%)
May 10, 2005	18.90	19.36	18.81	19.24	75,505	+0.07(+0.36%)
May 09, 2005	18.96	19.17	18.79	19.17	64,102	+0.15(+0.81%)
May 06, 2005	19.25	19.25	18.65	19.02	56,615	-0.07(-0.36%)
May 05, 2005	19.60	19.60	18.68	19.09	154,622	-0.49(-2.50%)
May 04, 2005	19.70	19.70	19.22	19.58	90,192	+0.05(+0.26%)
May 03, 2005	19.79	19.79	19.40	19.52	98,162	-0.21(-1.04%)
May 02, 2005	19.91	20.00	19.49	19.73	155,856	-0.27(-1.33%)
Apr 29, 2005	19.95	20.08	19.18	20.00	146,812	+0.11(+0.56%)
Apr 28, 2005	20.30	20.65	19.88	19.88	269,883	-0.51(-2.48%)
Apr 27, 2005	19.74	20.77	19.62	20.39	225,228	+0.57(+2.86%)
Apr 26, 2005	20.54	20.54	19.04	19.82	368,806	-0.58(-2.84%)
Apr 25, 2005	20.00	21.03	20.00	20.40	178,425	+0.45(+2.26%)
Apr 22, 2005	19.82	20.15	19.12	19.95	250,430	+0.11(+0.56%)
Apr 21, 2005	19.32	19.94	18.93	19.84	218,625	+0.55(+2.85%)
Apr 20, 2005	18.92	19.85	17.97	19.29	378,935	+0.33(+1.72%)
Apr 19, 2005	17.52	19.12	17.52	18.97	176,844	+1.25(+7.07%)
Apr 18, 2005	18.02	18.02	16.83	17.71	211,297	-0.41(-2.27%)
Apr 15, 2005	18.75	18.85	18.02	18.13	88,533	-0.50(-2.67%)
Apr 14, 2005	19.94	20.03	18.49	18.62	166,654	-1.12(-5.65%)
Apr 13, 2005	19.84	20.12	19.66	19.74	70,032	-0.09(-0.43%)
Apr 12, 2005	19.58	19.95	19.58	19.82	114,438	+0.10(+0.52%)
Apr 11, 2005	19.81	20.14	19.58	19.72	110,469	+0.11(+0.57%)
Apr 08, 2005	19.70	20.19	19.58	19.61	77,242	-0.24(-1.21%)
Apr 07, 2005	19.82	19.85	19.55	19.85	101,765	+0.17(+0.87%)
Apr 06, 2005	19.28	19.80	19.28	19.68	158,140	+0.37(+1.91%)
Apr 05, 2005	19.32	19.70	18.86	19.31	136,601	+0.12(+0.65%)
Apr 04, 2005	18.70	19.28	18.61	19.19	70,187	+0.36(+1.94%)
Apr 01, 2005	18.77	18.83	18.70	18.82	74,465	-0.10(-0.54%)
Mar 31, 2005	19.18	19.18	18.71	18.92	191,896	-0.09(-0.50%)
Mar 30, 2005	18.92	19.22	18.86	19.02	155,521	+0.28(+1.51%)
Mar 29, 2005	18.74	18.93	18.67	18.73	151,840	+0.07(+0.37%)
Mar 28, 2005	18.88	18.97	18.66	18.67	255,487	-0.07(-0.37%)
Mar 24, 2005	18.55	18.97	18.54	18.73	116,835	+0.07(+0.37%)
Mar 23, 2005	18.54	18.95	18.53	18.67	244,891	+0.04(+0.23%)
Mar 22, 2005	18.68	18.74	18.53	18.62	136,072	-0.02(-0.09%)
Mar 21, 2005	18.80	18.84	18.57	18.64	114,334	+0.09(+0.46%)
Mar 18, 2005	18.24	18.97	18.23	18.55	243,553	-0.02(-0.09%)
Mar 17, 2005	18.58	18.97	18.53	18.57	246,495	-0.15(-0.83%)
Mar 16, 2005	18.02	18.88	17.89	18.73	292,049	+0.48(+2.64%)
Mar 15, 2005	16.52	18.39	16.52	18.24	605,442	+2.36(+14.85%)
Mar 14, 2005	15.72	16.01	15.72	15.89	125,770	+0.21(+1.31%)
Mar 11, 2005	15.83	16.03	15.45	15.68	174,089	-0.20(-1.24%)
Mar 10, 2005	16.41	16.41	15.87	15.88	95,881	-0.34(-2.12%)
Mar 09, 2005	16.37	16.56	16.04	16.22	210,994	-0.21(-1.31%)
Mar 08, 2005	16.65	16.80	16.43	16.43	109,365	-0.24(-1.44%)
Mar 07, 2005	16.61	16.92	16.59	16.68	117,876	+0.12(+0.73%)
Mar 04, 2005	17.12	17.12	16.50	16.55	131,540	-0.41(-2.43%)
Mar 03, 2005	17.07	17.22	16.86	16.97	126,727	+0.09(+0.51%)
Mar 02, 2005	16.43	17.52	16.43	16.88	265,580	+0.24(+1.44%)
Mar 01, 2005	15.80	16.65	15.79	16.64	380,520	+0.72(+4.53%)
Feb 28, 2005	15.71	16.02	15.58	15.92	216,347	+0.26(+1.64%)
Feb 25, 2005	15.45	15.72	15.34	15.66	156,103	+0.27(+1.73%)
Feb 24, 2005	15.26	15.45	15.03	15.40	41,019	+0.38(+2.51%)
Feb 23, 2005	15.28	15.40	15.02	15.02	32,064	-0.38(-2.45%)
Feb 22, 2005	15.03	15.55	15.03	15.40	77,234	+0.24(+1.59%)
Feb 18, 2005	15.49	15.49	14.98	15.16	27,874	-0.18(-1.17%)
Feb 17, 2005	15.58	15.58	15.28	15.34	51,813	-0.13(-0.83%)
Feb 16, 2005	15.33	15.54	15.23	15.47	59,560	+0.01(+0.06%)
Feb 15, 2005	15.29	15.53	15.26	15.46	43,208	+0.08(+0.50%)
Feb 14, 2005	15.38	15.47	15.19	15.38	45,157	-0.03(-0.17%)
Feb 11, 2005	15.60	15.60	15.00	15.40	61,886	+0.07(+0.45%)
Feb 10, 2005	15.48	15.48	15.11	15.34	45,306	-0.21(-1.38%)
Feb 09, 2005	15.89	15.90	15.40	15.55	63,115	-0.33(-2.11%)
Feb 08, 2005	15.32	15.97	15.32	15.89	82,155	+0.37(+2.38%)
Feb 07, 2005	15.61	15.63	15.30	15.52	64,945	-0.09(-0.55%)
Feb 04, 2005	15.06	15.61	14.98	15.60	50,398	+0.55(+3.65%)
Feb 03, 2005	14.82	15.06	14.57	15.05	85,672	+0.31(+2.10%)
Feb 02, 2005	15.45	15.45	14.56	14.74	155,019	-0.50(-3.27%)
Feb 01, 2005	14.92	15.39	14.74	15.24	54,226	+0.41(+2.78%)
Jan 31, 2005	14.96	14.96	14.71	14.83	124,680	+0.07(+0.47%)
Jan 28, 2005	14.73	14.88	14.73	14.76	58,678	-0.08(-0.52%)
Jan 27, 2005	14.97	14.97	14.68	14.84	80,560	-0.24(-1.59%)
Jan 26, 2005	14.93	15.08	14.68	15.08	30,204	+0.27(+1.80%)
Jan 25, 2005	14.74	14.92	14.59	14.81	95,323	+0.21(+1.41%)
Jan 24, 2005	14.83	14.83	14.59	14.61	23,985	-0.05(-0.35%)
Jan 21, 2005	14.56	14.80	14.47	14.66	84,951	+0.02(+0.12%)
Jan 20, 2005	14.67	14.83	14.60	14.64	67,077	-0.03(-0.23%)
Jan 19, 2005	14.50	15.10	14.50	14.68	61,983	-0.03(-0.18%)
Jan 18, 2005	14.14	14.70	14.14	14.70	73,726	+0.36(+2.51%)
Jan 14, 2005	14.26	14.38	13.97	14.34	58,752	+0.29(+2.08%)
Jan 13, 2005	13.97	14.19	13.89	14.05	59,346	-0.04(-0.30%)
Jan 12, 2005	13.74	14.14	13.74	14.09	97,814	+0.21(+1.48%)
Jan 11, 2005	14.37	14.37	13.88	13.89	72,873	-0.65(-4.49%)
Jan 10, 2005	14.49	14.69	14.13	14.54	85,077	+0.37(+2.60%)
Jan 07, 2005	14.03	14.61	14.03	14.17	66,751	-0.15(-1.02%)
Jan 06, 2005	14.66	14.66	14.14	14.32	112,998	-0.10(-0.71%)
Jan 05, 2005	14.23	14.71	13.95	14.42	187,206	+0.14(+0.96%)
Jan 04, 2005	14.55	14.80	14.12	14.28	210,071	-0.50(-3.37%)
Jan 03, 2005	14.61	14.80	14.61	14.78	156,787	+0.01(+0.06%)
Dec 31, 2004	14.75	14.86	14.68	14.77	29,479	+0.18(+1.24%)
Dec 30, 2004	14.51	14.78	14.51	14.59	38,917	-0.01(-0.06%)
Dec 29, 2004	14.80	14.82	14.51	14.60	38,684	-0.27(-1.85%)
Dec 28, 2004	14.47	14.99	14.47	14.87	60,823	+0.34(+2.36%)
Dec 27, 2004	14.99	14.99	14.49	14.53	45,326	-0.33(-2.20%)
Dec 23, 2004	14.82	15.00	14.82	14.86	16,312	+0.18(+1.23%)
Dec 22, 2004	14.85	15.07	14.56	14.68	25,867	-0.14(-0.93%)
Dec 21, 2004	14.61	14.81	14.51	14.81	45,676	+0.37(+2.55%)
Dec 20, 2004	15.06	15.06	14.44	14.44	42,530	-0.40(-2.72%)
Dec 17, 2004	14.64	14.86	14.32	14.85	101,139	+0.33(+2.31%)
Dec 16, 2004	14.06	14.76	13.96	14.51	137,727	+0.51(+3.62%)
Dec 15, 2004	14.19	14.29	13.83	14.01	84,477	-0.07(-0.49%)
Dec 14, 2004	13.89	14.33	13.73	14.07	179,907	+0.26(+1.86%)
Dec 13, 2004	13.75	13.96	13.73	13.82	70,494	-0.01(-0.06%)
Dec 10, 2004	13.73	13.93	13.73	13.83	60,124	-0.03(-0.25%)
Dec 09, 2004	13.90	13.95	13.73	13.86	56,279	+0.03(+0.19%)
Dec 08, 2004	13.73	13.84	13.72	13.83	110,927	+0.10(+0.75%)
Dec 07, 2004	13.90	13.98	13.71	13.73	110,345	-0.25(-1.79%)
Dec 06, 2004	14.22	14.35	13.83	13.98	123,744	-0.45(-3.15%)
Dec 03, 2004	14.44	14.49	13.47	14.44	88,089	+0.14(+0.96%)
Dec 02, 2004	14.50	14.53	14.07	14.30	91,818	-0.31(-2.14%)
Dec 01, 2004	14.07	14.62	14.07	14.61	123,977	+0.33(+2.31%)
Nov 30, 2004	14.38	14.52	14.13	14.28	47,656	-0.15(-1.07%)
Nov 29, 2004	14.44	14.59	14.18	14.44	47,889	+0.13(+0.90%)
Nov 26, 2004	14.58	14.59	14.30	14.31	16,545	-0.10(-0.71%)
Nov 24, 2004	14.37	14.50	14.16	14.41	46,375	+0.16(+1.14%)
Nov 23, 2004	14.31	14.36	13.92	14.25	53,249	-0.06(-0.42%)
Nov 22, 2004	13.86	14.33	13.86	14.31	49,987	+0.35(+2.52%)
Nov 19, 2004	13.93	14.06	13.84	13.95	54,065	-0.09(-0.61%)
Nov 18, 2004	14.58	14.58	14.01	14.04	74,806	-0.33(-2.33%)
Nov 17, 2004	14.19	14.54	13.93	14.38	61,522	+0.45(+3.20%)
Nov 16, 2004	14.26	14.28	13.93	13.93	61,522	-0.32(-2.23%)
Nov 15, 2004	14.16	14.25	13.77	14.25	111,160	+0.15(+1.03%)
Nov 12, 2004	14.07	14.24	13.74	14.10	96,012	+0.15(+1.11%)
Nov 11, 2004	13.65	14.06	13.64	13.95	144,252	+0.30(+2.20%)
Nov 10, 2004	12.72	13.87	12.49	13.65	247,489	+0.99(+7.80%)
Nov 09, 2004	12.22	12.68	12.22	12.66	213,349	+0.35(+2.86%)
Nov 08, 2004	12.24	12.50	12.24	12.31	236,536	+0.05(+0.42%)
Nov 05, 2004	12.52	12.82	12.19	12.26	193,191	-0.48(-3.77%)
Nov 04, 2004	12.57	12.78	12.44	12.74	132,833	+0.34(+2.77%)
Nov 03, 2004	12.42	12.57	12.20	12.39	148,796	+0.20(+1.62%)
Nov 02, 2004	12.28	12.52	12.11	12.20	101,256	-0.14(-1.11%)
Nov 01, 2004	12.37	12.65	12.08	12.33	175,363	-0.10(-0.83%)
Oct 29, 2004	12.62	12.62	12.23	12.44	122,929	-0.04(-0.34%)
Oct 28, 2004	12.74	12.74	12.36	12.48	131,085	-0.26(-2.02%)
Oct 27, 2004	12.66	12.74	12.44	12.74	161,148	+0.28(+2.27%)
Oct 26, 2004	12.51	12.72	12.14	12.45	172,450	+0.21(+1.68%)
Oct 25, 2004	12.05	12.48	12.05	12.25	171,168	+0.06(+0.49%)
Oct 22, 2004	12.42	12.60	12.14	12.19	249,470	+0.01(+0.07%)
Oct 21, 2004	12.50	12.56	12.16	12.18	453,614	-0.20(-1.60%)
Oct 20, 2004	14.76	14.76	12.12	12.38	1,076,766	-4.26(-25.59%)
Oct 19, 2004	16.68	17.11	16.63	16.63	138,659	-0.17(-1.02%)
Oct 18, 2004	16.54	17.12	16.54	16.80	152,642	+0.27(+1.61%)
Oct 15, 2004	16.13	16.97	16.13	16.54	133,183	+0.41(+2.55%)
Oct 14, 2004	16.10	16.35	16.08	16.13	55,463	-0.24(-1.47%)
Oct 13, 2004	16.65	16.66	16.31	16.37	130,969	-0.11(-0.68%)
Oct 12, 2004	16.57	16.57	16.08	16.48	126,774	+0.03(+0.21%)
Oct 11, 2004	16.33	16.54	15.98	16.44	159,516	+0.31(+1.91%)
Oct 08, 2004	16.64	16.70	15.82	16.13	130,736	-0.71(-4.23%)
Oct 07, 2004	17.04	17.04	16.70	16.85	107,781	-0.06(-0.36%)
Oct 06, 2004	17.16	17.16	16.85	16.91	110,228	-0.13(-0.76%)
Oct 05, 2004	17.34	17.52	16.74	17.04	384,168	-0.13(-0.75%)
Oct 04, 2004	16.54	17.23	16.54	17.16	643,659	+0.80(+4.88%)