Comtech Telecom Company (NQ: CMTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.46	22.61	22.09	22.12	290,426	-0.26(-1.18%)
Sep 28, 2006	22.20	22.55	22.03	22.38	436,573	+0.07(+0.33%)
Sep 27, 2006	21.87	22.37	21.87	22.31	454,147	+0.44(+2.02%)
Sep 26, 2006	21.69	22.04	21.67	21.87	415,462	+0.15(+0.70%)
Sep 25, 2006	21.47	21.93	21.47	21.71	662,737	+0.20(+0.95%)
Sep 22, 2006	20.87	21.75	20.71	21.51	782,606	+0.64(+3.07%)
Sep 21, 2006	22.26	22.89	20.74	20.87	2,422,309	-1.61(-7.14%)
Sep 20, 2006	22.13	22.62	21.76	22.47	955,627	+0.42(+1.92%)
Sep 19, 2006	22.92	22.92	21.47	22.05	572,118	-0.64(-2.82%)
Sep 18, 2006	22.12	22.94	22.06	22.69	455,581	+0.49(+2.20%)
Sep 15, 2006	22.73	22.74	21.85	22.20	805,509	-0.36(-1.58%)
Sep 14, 2006	22.44	22.66	21.97	22.56	445,403	-0.01(-0.06%)
Sep 13, 2006	21.73	22.82	21.65	22.57	632,484	+0.77(+3.55%)
Sep 12, 2006	21.17	21.88	21.04	21.80	527,871	+0.60(+2.83%)
Sep 11, 2006	20.78	21.38	20.58	21.20	303,231	+0.30(+1.46%)
Sep 08, 2006	20.58	21.04	20.31	20.89	306,024	+0.35(+1.70%)
Sep 07, 2006	20.48	21.14	20.04	20.54	335,156	+0.05(+0.23%)
Sep 06, 2006	21.48	21.58	20.50	20.50	380,532	-1.18(-5.45%)
Sep 05, 2006	21.69	21.73	21.48	21.68	201,284	+0.04(+0.18%)
Sep 01, 2006	21.73	21.81	21.39	21.64	265,015	+0.02(+0.09%)
Aug 31, 2006	21.67	21.77	21.40	21.62	228,925	-0.07(-0.34%)
Aug 30, 2006	20.92	21.90	20.88	21.69	338,866	+0.74(+3.53%)
Aug 29, 2006	20.36	21.16	20.24	20.95	326,211	+0.45(+2.19%)
Aug 28, 2006	20.49	20.58	20.40	20.50	135,473	-0.05(-0.26%)
Aug 25, 2006	20.77	20.90	20.53	20.56	142,279	-0.34(-1.61%)
Aug 24, 2006	20.76	20.91	20.68	20.89	359,957	+0.14(+0.67%)
Aug 23, 2006	20.66	20.93	20.59	20.76	287,463	+0.07(+0.32%)
Aug 22, 2006	20.49	20.93	20.43	20.69	290,222	+0.26(+1.29%)
Aug 21, 2006	20.62	20.62	19.96	20.43	200,815	-0.24(-1.15%)
Aug 18, 2006	20.23	20.77	19.78	20.66	357,286	+0.52(+2.59%)
Aug 17, 2006	20.04	20.48	19.86	20.14	198,285	+0.14(+0.69%)
Aug 16, 2006	20.31	20.31	19.86	20.00	210,497	-0.22(-1.11%)
Aug 15, 2006	18.63	20.31	18.58	20.23	1,088,075	+1.72(+9.32%)
Aug 14, 2006	18.55	18.84	18.50	18.50	188,948	+0.04(+0.20%)
Aug 11, 2006	18.07	18.59	18.07	18.47	203,521	+0.42(+2.32%)
Aug 10, 2006	17.87	18.27	17.77	18.05	184,358	+0.08(+0.44%)
Aug 09, 2006	18.13	18.49	17.91	17.97	232,836	-0.03(-0.15%)
Aug 08, 2006	18.38	18.52	17.88	17.99	154,318	-0.24(-1.34%)
Aug 07, 2006	18.47	18.53	18.14	18.24	145,649	-0.32(-1.71%)
Aug 04, 2006	18.91	19.10	18.27	18.56	213,513	-0.15(-0.78%)
Aug 03, 2006	18.69	18.85	18.27	18.70	233,663	-0.09(-0.49%)
Aug 02, 2006	17.92	18.93	17.87	18.79	383,054	+1.02(+5.76%)
Aug 01, 2006	18.50	18.60	17.76	17.77	384,559	-0.57(-3.10%)
Jul 31, 2006	18.42	18.50	18.10	18.34	194,675	-0.18(-0.96%)
Jul 28, 2006	17.92	18.56	17.79	18.52	191,304	+0.63(+3.55%)
Jul 27, 2006	18.33	18.55	17.82	17.88	248,646	-0.51(-2.77%)
Jul 26, 2006	18.46	18.70	18.20	18.39	229,309	-0.19(-1.00%)
Jul 25, 2006	18.30	18.71	18.25	18.58	270,810	+0.34(+1.85%)
Jul 24, 2006	17.68	18.27	17.65	18.24	224,842	+0.71(+4.03%)
Jul 21, 2006	17.89	17.99	17.29	17.53	341,748	-0.43(-2.39%)
Jul 20, 2006	17.88	18.36	17.88	17.96	306,548	+0.07(+0.37%)
Jul 19, 2006	17.60	18.43	17.54	17.90	341,022	+0.24(+1.35%)
Jul 18, 2006	17.52	17.70	17.13	17.66	272,878	+0.22(+1.29%)
Jul 17, 2006	17.82	17.99	17.35	17.43	242,325	-0.41(-2.30%)
Jul 14, 2006	17.76	18.02	17.23	17.84	474,760	+0.09(+0.48%)
Jul 13, 2006	18.29	18.32	17.76	17.76	387,220	-0.58(-3.17%)
Jul 12, 2006	19.19	19.26	18.19	18.34	316,312	-0.93(-4.83%)
Jul 11, 2006	19.02	19.30	18.52	19.27	305,815	+0.17(+0.86%)
Jul 10, 2006	19.43	19.52	19.02	19.10	341,194	-0.32(-1.67%)
Jul 07, 2006	19.36	19.65	19.08	19.43	366,446	-0.03(-0.14%)
Jul 06, 2006	19.63	19.65	19.42	19.45	393,172	-0.10(-0.51%)
Jul 05, 2006	19.15	19.61	19.06	19.55	390,034	+0.24(+1.23%)
Jul 03, 2006	19.22	19.37	19.18	19.32	102,539	-0.02(-0.10%)
Jun 30, 2006	19.65	19.65	19.14	19.34	353,164	-0.15(-0.75%)
Jun 29, 2006	19.08	19.55	18.91	19.48	361,042	+0.48(+2.54%)
Jun 28, 2006	19.09	19.09	18.67	19.00	252,092	+0.04(+0.21%)
Jun 27, 2006	19.06	19.27	18.85	18.96	250,904	-0.13(-0.69%)
Jun 26, 2006	19.20	19.36	18.96	19.09	258,103	+0.00(+0.00%)
Jun 23, 2006	19.10	19.32	18.90	19.09	186,514	-0.08(-0.41%)
Jun 22, 2006	19.49	19.59	18.99	19.17	268,745	-0.40(-2.03%)
Jun 21, 2006	19.12	19.80	18.95	19.57	384,309	+0.35(+1.82%)
Jun 20, 2006	19.30	19.82	19.12	19.22	364,129	-0.03(-0.17%)
Jun 19, 2006	19.96	19.96	19.16	19.25	371,763	-0.56(-2.83%)
Jun 16, 2006	19.67	20.09	19.61	19.81	946,079	+0.11(+0.57%)
Jun 15, 2006	19.53	20.11	19.51	19.70	1,197,737	+0.18(+0.95%)
Jun 14, 2006	19.65	19.98	19.29	19.51	645,448	-0.22(-1.14%)
Jun 13, 2006	20.27	20.48	19.64	19.74	977,596	-0.57(-2.83%)
Jun 12, 2006	21.18	21.46	20.28	20.31	547,615	-0.91(-4.29%)
Jun 09, 2006	21.88	21.89	21.16	21.22	934,424	-0.50(-2.28%)
Jun 08, 2006	21.06	22.33	20.69	21.72	2,694,264	+1.19(+5.79%)
Jun 07, 2006	20.43	20.71	20.13	20.53	692,350	+0.24(+1.17%)
Jun 06, 2006	20.32	20.78	20.03	20.29	468,253	+0.11(+0.56%)
Jun 05, 2006	21.06	21.06	20.00	20.18	525,111	-0.92(-4.35%)
Jun 02, 2006	20.64	21.12	20.46	21.10	646,794	+0.64(+3.13%)
Jun 01, 2006	20.01	20.54	19.76	20.46	502,371	+0.60(+3.03%)
May 31, 2006	19.46	20.02	19.46	19.86	340,775	+0.35(+1.80%)
May 30, 2006	19.90	20.19	19.45	19.51	348,747	-0.50(-2.48%)
May 26, 2006	20.45	20.54	19.84	20.00	332,174	-0.40(-1.94%)
May 25, 2006	20.29	20.56	19.84	20.40	594,130	+0.42(+2.12%)
May 24, 2006	19.95	20.76	19.17	19.98	1,105,737	-0.03(-0.13%)
May 23, 2006	19.90	21.12	19.90	20.00	1,238,673	+0.17(+0.83%)
May 22, 2006	18.65	20.40	18.30	19.84	2,869,054	+2.52(+14.57%)
May 19, 2006	17.14	17.53	16.96	17.31	245,919	+0.17(+0.96%)
May 18, 2006	17.53	17.62	17.15	17.15	203,440	-0.27(-1.56%)
May 17, 2006	17.52	17.72	17.36	17.42	218,124	-0.20(-1.16%)
May 16, 2006	17.95	18.11	17.59	17.62	363,076	-0.22(-1.22%)
May 15, 2006	18.06	18.09	17.66	17.84	338,556	-0.37(-2.03%)
May 12, 2006	18.60	18.69	18.16	18.21	404,942	-0.46(-2.48%)
May 11, 2006	19.23	19.34	18.64	18.67	490,354	-0.52(-2.69%)
May 10, 2006	19.15	19.32	19.08	19.19	534,595	-0.07(-0.34%)
May 09, 2006	19.30	19.38	19.18	19.26	619,324	-0.02(-0.10%)
May 08, 2006	19.09	19.32	19.09	19.28	249,623	+0.07(+0.38%)
May 05, 2006	19.43	19.45	19.06	19.20	439,935	-0.07(-0.38%)
May 04, 2006	18.59	19.31	18.56	19.28	683,781	+0.69(+3.70%)
May 03, 2006	18.10	18.63	17.89	18.59	459,153	+0.43(+2.36%)
May 02, 2006	18.32	18.47	17.80	18.16	1,914,885	-0.15(-0.79%)
May 01, 2006	18.71	18.83	18.23	18.30	387,856	-0.49(-2.60%)
Apr 28, 2006	18.74	18.92	18.62	18.79	308,059	-0.05(-0.25%)
Apr 27, 2006	18.40	19.08	18.40	18.84	408,972	+0.30(+1.64%)
Apr 26, 2006	18.87	18.87	18.36	18.54	818,664	-0.35(-1.85%)
Apr 25, 2006	18.98	19.01	18.73	18.89	248,952	+0.03(+0.18%)
Apr 24, 2006	19.07	19.21	18.67	18.85	472,948	-0.28(-1.45%)
Apr 21, 2006	19.29	19.29	19.01	19.13	979,001	-0.04(-0.21%)
Apr 20, 2006	19.06	19.28	18.96	19.17	787,446	+0.22(+1.15%)
Apr 19, 2006	18.77	19.03	18.53	18.95	538,321	+0.18(+0.95%)
Apr 18, 2006	18.46	18.87	18.46	18.77	557,488	+0.26(+1.43%)
Apr 17, 2006	18.73	18.95	18.10	18.51	671,667	-0.27(-1.44%)
Apr 13, 2006	18.73	18.79	18.53	18.78	385,794	+0.07(+0.39%)
Apr 12, 2006	19.04	18.99	18.56	18.71	670,563	-0.34(-1.77%)
Apr 11, 2006	19.42	19.57	18.99	19.04	1,000,832	-0.33(-1.70%)
Apr 10, 2006	19.39	19.43	19.23	19.38	550,093	-0.04(-0.20%)
Apr 07, 2006	19.51	19.72	19.36	19.41	698,483	-0.06(-0.31%)
Apr 06, 2006	19.42	19.64	19.34	19.47	620,970	+0.05(+0.27%)
Apr 05, 2006	19.49	19.51	19.32	19.42	445,588	-0.06(-0.30%)
Apr 04, 2006	19.30	19.61	19.20	19.48	813,158	+0.16(+0.82%)
Apr 03, 2006	19.52	19.93	19.10	19.32	869,361	+0.05(+0.27%)
Mar 31, 2006	19.44	19.44	19.17	19.27	557,570	-0.07(-0.34%)
Mar 30, 2006	19.16	19.43	19.14	19.34	452,290	+0.24(+1.25%)
Mar 29, 2006	19.02	19.19	18.93	19.10	341,035	+0.08(+0.42%)
Mar 28, 2006	19.18	19.22	18.84	19.02	349,838	-0.23(-1.20%)
Mar 27, 2006	19.14	19.39	19.08	19.25	490,189	+0.03(+0.14%)
Mar 24, 2006	19.38	19.65	19.10	19.22	649,344	-0.11(-0.55%)
Mar 23, 2006	19.82	19.87	19.26	19.33	531,799	-0.56(-2.82%)
Mar 22, 2006	19.04	19.98	19.00	19.89	730,107	+0.84(+4.40%)
Mar 21, 2006	19.76	19.83	19.02	19.05	1,410,502	-0.79(-3.96%)
Mar 20, 2006	19.82	19.93	19.55	19.84	1,025,996	-0.09(-0.46%)
Mar 17, 2006	19.89	20.09	19.65	19.93	818,850	+0.11(+0.57%)
Mar 16, 2006	19.69	19.88	19.46	19.82	888,394	+0.22(+1.15%)
Mar 15, 2006	19.23	19.63	19.10	19.59	942,590	+0.27(+1.40%)
Mar 14, 2006	19.55	19.80	19.00	19.32	996,648	-0.32(-1.61%)
Mar 13, 2006	20.46	20.50	19.49	19.64	1,145,091	-0.90(-4.37%)
Mar 10, 2006	20.17	20.95	20.17	20.54	737,203	+0.15(+0.71%)
Mar 09, 2006	20.17	21.70	19.99	20.39	3,376,868	-0.99(-4.63%)
Mar 08, 2006	21.37	21.52	21.07	21.38	798,303	+0.05(+0.25%)
Mar 07, 2006	21.63	21.80	21.33	21.33	596,653	-0.48(-2.18%)
Mar 06, 2006	21.55	22.09	21.31	21.81	587,283	+0.26(+1.23%)
Mar 03, 2006	21.81	21.86	21.36	21.54	381,148	-0.32(-1.45%)
Mar 02, 2006	21.34	21.89	21.04	21.86	781,430	+0.53(+2.48%)
Mar 01, 2006	20.78	21.36	20.63	21.33	589,708	+0.65(+3.16%)
Feb 28, 2006	20.89	20.97	20.54	20.68	436,354	-0.21(-1.01%)
Feb 27, 2006	20.87	21.04	20.37	20.89	393,502	+0.01(+0.03%)
Feb 24, 2006	20.25	20.91	20.02	20.88	451,209	+0.71(+3.50%)
Feb 23, 2006	20.53	20.56	20.11	20.17	321,206	-0.31(-1.52%)
Feb 22, 2006	20.09	20.61	19.98	20.48	366,652	+0.47(+2.34%)
Feb 21, 2006	20.38	20.41	19.92	20.02	434,999	-0.42(-2.04%)
Feb 17, 2006	20.47	20.57	20.26	20.43	375,343	+0.01(+0.03%)
Feb 16, 2006	20.39	20.55	20.17	20.43	363,767	+0.02(+0.10%)
Feb 15, 2006	20.03	20.47	19.86	20.41	668,645	+0.38(+1.88%)
Feb 14, 2006	19.57	20.11	19.56	20.03	478,963	+0.52(+2.68%)
Feb 13, 2006	19.46	19.69	19.27	19.51	324,261	-0.13(-0.64%)
Feb 10, 2006	19.79	19.79	19.22	19.63	335,778	-0.11(-0.57%)
Feb 09, 2006	19.28	19.93	19.28	19.75	716,653	+0.44(+2.26%)
Feb 08, 2006	18.88	19.43	18.79	19.31	873,828	+0.48(+2.53%)
Feb 07, 2006	18.64	18.91	18.56	18.83	661,154	+0.01(+0.07%)
Feb 06, 2006	19.63	19.72	18.68	18.82	1,765,156	-1.24(-6.19%)
Feb 03, 2006	20.28	20.33	19.88	20.06	929,150	-0.22(-1.07%)
Feb 02, 2006	20.80	20.84	19.85	20.28	938,660	-0.59(-2.85%)
Feb 01, 2006	20.97	20.97	20.63	20.87	503,329	-0.17(-0.78%)
Jan 31, 2006	21.24	21.28	20.83	21.04	730,643	-0.15(-0.69%)
Jan 30, 2006	21.53	21.53	21.13	21.18	487,469	-0.36(-1.69%)
Jan 27, 2006	21.23	21.91	21.28	21.55	362,822	+0.32(+1.49%)
Jan 26, 2006	20.85	21.27	20.85	21.23	331,064	+0.37(+1.77%)
Jan 25, 2006	21.13	21.27	20.75	20.86	426,319	-0.22(-1.03%)
Jan 24, 2006	20.71	21.24	20.71	21.08	377,396	+0.30(+1.46%)
Jan 23, 2006	21.67	21.67	20.72	20.78	472,140	-0.76(-3.53%)
Jan 20, 2006	21.61	21.75	21.27	21.54	696,976	-0.03(-0.15%)
Jan 19, 2006	21.54	21.94	21.24	21.57	468,260	+0.21(+0.99%)
Jan 18, 2006	20.91	21.49	20.71	21.36	726,084	+0.28(+1.35%)
Jan 17, 2006	21.18	21.20	20.91	21.07	599,357	-0.07(-0.31%)
Jan 13, 2006	21.02	21.45	20.93	21.14	480,629	+0.05(+0.25%)
Jan 12, 2006	21.75	21.75	21.04	21.09	569,947	-0.61(-2.83%)
Jan 11, 2006	22.29	22.39	21.57	21.70	643,300	-0.55(-2.46%)
Jan 10, 2006	22.39	22.46	21.95	22.25	1,072,238	+0.13(+0.60%)
Jan 09, 2006	21.04	22.12	20.95	22.12	1,621,458	+1.08(+5.12%)
Jan 06, 2006	20.85	21.05	20.68	21.04	627,231	+0.17(+0.79%)
Jan 05, 2006	20.79	21.00	20.68	20.87	584,984	+0.05(+0.25%)
Jan 04, 2006	20.23	20.87	19.88	20.82	774,778	+0.54(+2.64%)
Jan 03, 2006	20.41	20.43	19.49	20.29	724,706	+0.11(+0.52%)
Dec 30, 2005	20.39	20.58	20.17	20.18	691,577	-0.28(-1.39%)
Dec 29, 2005	20.45	20.68	20.40	20.46	783,487	-0.06(-0.29%)
Dec 28, 2005	20.64	20.83	20.22	20.52	756,902	-0.12(-0.58%)
Dec 27, 2005	20.97	21.29	20.62	20.64	829,867	-0.33(-1.57%)
Dec 23, 2005	21.44	21.56	20.97	20.97	1,409,966	-0.50(-2.34%)
Dec 22, 2005	20.98	21.48	20.95	21.48	1,347,030	+0.67(+3.21%)
Dec 21, 2005	20.22	21.20	20.22	20.81	1,611,472	+0.83(+4.13%)
Dec 20, 2005	20.06	20.40	19.82	19.98	895,816	-0.08(-0.39%)
Dec 19, 2005	20.35	20.87	19.92	20.06	1,366,600	+0.31(+1.57%)
Dec 16, 2005	20.06	20.11	19.43	19.75	1,401,704	-0.15(-0.73%)
Dec 15, 2005	20.47	20.64	19.55	19.90	1,299,048	-0.52(-2.52%)
Dec 14, 2005	20.20	20.68	20.20	20.41	1,465,004	+0.19(+0.95%)
Dec 13, 2005	21.25	21.45	20.18	20.22	2,975,426	-0.09(-0.46%)
Dec 12, 2005	20.38	21.04	20.21	20.31	2,837,732	-0.11(-0.55%)
Dec 09, 2005	20.91	21.20	20.35	20.43	1,790,532	-0.47(-2.24%)
Dec 08, 2005	22.08	22.13	20.82	20.89	2,727,780	-1.07(-4.87%)
Dec 07, 2005	22.74	23.19	21.50	21.96	4,109,349	-0.97(-4.23%)
Dec 06, 2005	28.41	28.74	22.34	22.94	12,656,277	-4.48(-16.35%)
Dec 05, 2005	28.27	28.48	26.03	27.42	2,243,955	-2.10(-7.11%)
Dec 02, 2005	29.89	30.16	29.35	29.52	414,561	-0.34(-1.15%)
Dec 01, 2005	29.07	30.09	28.94	29.86	565,042	+1.06(+3.67%)
Nov 30, 2005	29.34	29.61	28.75	28.80	366,625	-0.64(-2.18%)
Nov 29, 2005	28.64	29.78	28.64	29.44	635,374	+0.98(+3.43%)
Nov 28, 2005	29.46	29.57	28.31	28.46	634,455	-0.60(-2.07%)
Nov 25, 2005	29.07	29.45	28.79	29.07	199,881	+0.12(+0.41%)
Nov 23, 2005	28.91	29.65	28.75	28.95	697,467	+0.21(+0.74%)
Nov 22, 2005	29.36	29.48	28.25	28.74	894,290	-0.50(-1.70%)
Nov 21, 2005	27.28	29.36	27.06	29.23	1,981,371	+2.71(+10.21%)
Nov 18, 2005	27.19	27.19	26.44	26.52	338,118	-0.45(-1.67%)
Nov 17, 2005	26.23	27.08	26.16	26.97	733,476	+0.61(+2.33%)
Nov 16, 2005	26.53	26.70	26.16	26.36	309,800	-0.22(-0.82%)
Nov 15, 2005	25.96	27.04	25.96	26.58	770,413	+0.61(+2.37%)
Nov 14, 2005	26.58	26.60	25.86	25.96	301,474	-0.51(-1.92%)
Nov 11, 2005	26.33	26.63	26.19	26.47	219,320	+0.05(+0.17%)
Nov 10, 2005	26.32	26.75	25.97	26.42	497,000	+0.09(+0.33%)
Nov 09, 2005	25.66	26.85	25.56	26.34	777,264	+0.79(+3.08%)
Nov 08, 2005	26.23	26.40	25.42	25.55	320,825	-0.62(-2.37%)
Nov 07, 2005	25.74	26.31	25.19	26.17	470,313	+0.55(+2.14%)
Nov 04, 2005	25.83	25.95	25.25	25.62	338,459	-0.15(-0.56%)
Nov 03, 2005	26.42	26.71	25.67	25.77	690,039	-0.44(-1.66%)
Nov 02, 2005	25.24	26.21	25.10	26.21	512,528	+1.13(+4.50%)
Nov 01, 2005	25.47	25.50	24.94	25.08	328,201	-0.26(-1.04%)
Oct 31, 2005	24.93	25.74	24.71	25.34	427,163	+0.54(+2.16%)
Oct 28, 2005	25.10	25.40	24.10	24.80	1,060,733	-0.34(-1.37%)
Oct 27, 2005	26.50	26.58	24.77	25.15	935,696	-1.42(-5.35%)
Oct 26, 2005	27.41	27.53	26.49	26.57	685,179	-0.83(-3.04%)
Oct 25, 2005	27.57	27.57	26.78	27.40	502,277	-0.10(-0.36%)
Oct 24, 2005	27.57	27.59	27.18	27.50	563,919	+0.39(+1.44%)
Oct 21, 2005	27.70	27.74	26.93	27.11	818,029	+0.25(+0.93%)
Oct 20, 2005	26.28	27.81	26.23	26.86	1,656,653	+0.84(+3.22%)
Oct 19, 2005	25.73	26.23	25.04	26.02	650,294	+0.24(+0.92%)
Oct 18, 2005	26.03	26.28	25.48	25.78	784,567	-0.36(-1.36%)
Oct 17, 2005	26.31	26.58	26.03	26.14	380,573	-0.11(-0.43%)
Oct 14, 2005	26.07	26.73	25.80	26.25	623,847	+0.45(+1.74%)
Oct 13, 2005	25.43	26.01	24.52	25.80	1,000,559	-0.09(-0.36%)
Oct 12, 2005	27.01	27.13	25.44	25.89	897,083	-1.12(-4.13%)
Oct 11, 2005	27.51	27.84	26.75	27.01	598,446	+0.04(+0.15%)
Oct 10, 2005	27.30	27.51	26.61	26.97	485,872	-0.33(-1.21%)
Oct 07, 2005	26.56	27.68	26.56	27.30	573,084	+0.52(+1.95%)
Oct 06, 2005	27.62	27.85	26.57	26.78	709,290	-0.84(-3.04%)
Oct 05, 2005	28.31	28.31	27.43	27.62	656,635	-0.53(-1.88%)
Oct 04, 2005	27.72	28.64	27.38	28.15	1,130,774	+1.12(+4.13%)