Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.69	18.69	18.37	18.38	1,078,100	-0.26(-1.38%)
Jul 28, 2006	18.67	18.72	18.34	18.64	1,447,401	+0.10(+0.52%)
Jul 27, 2006	18.83	19.10	18.49	18.54	1,260,716	-0.16(-0.86%)
Jul 26, 2006	18.88	18.90	18.38	18.70	1,570,602	-0.18(-0.94%)
Jul 25, 2006	18.78	19.06	18.65	18.88	1,927,372	+0.06(+0.34%)
Jul 24, 2006	18.40	19.03	18.41	18.82	2,294,357	+0.42(+2.27%)
Jul 21, 2006	18.16	18.53	17.79	18.40	3,368,330	+0.35(+1.96%)
Jul 20, 2006	18.86	19.06	18.00	18.04	3,165,268	-0.88(-4.63%)
Jul 19, 2006	18.89	19.51	18.71	18.92	4,228,467	-0.23(-1.22%)
Jul 18, 2006	19.98	20.17	18.90	19.15	2,213,841	-0.68(-3.45%)
Jul 17, 2006	19.79	20.06	19.62	19.84	1,673,133	+0.10(+0.49%)
Jul 14, 2006	19.87	19.87	19.41	19.74	1,774,174	-0.17(-0.85%)
Jul 13, 2006	20.15	20.16	19.75	19.91	1,861,259	-0.21(-1.04%)
Jul 12, 2006	20.52	20.68	20.05	20.12	2,623,310	-0.36(-1.77%)
Jul 11, 2006	20.63	20.74	20.11	20.48	3,097,753	-0.24(-1.16%)
Jul 10, 2006	20.42	20.86	20.37	20.72	994,222	+0.41(+2.02%)
Jul 07, 2006	20.91	20.91	20.21	20.31	1,284,748	-0.60(-2.85%)
Jul 06, 2006	20.71	20.91	20.37	20.91	2,840,414	-0.46(-2.15%)
Jul 05, 2006	21.52	21.61	21.16	21.37	1,861,911	-0.31(-1.45%)
Jul 03, 2006	21.73	21.82	21.52	21.68	1,118,384	+0.00(+0.00%)
Jun 30, 2006	21.82	21.82	21.66	21.68	1,493,839	-0.14(-0.63%)
Jun 29, 2006	21.07	21.82	20.88	21.82	3,139,161	+1.08(+5.20%)
Jun 28, 2006	21.46	21.68	20.28	20.74	7,131,358	-1.58(-7.07%)
Jun 27, 2006	22.40	22.48	22.16	22.31	1,138,993	+0.01(+0.04%)
Jun 26, 2006	22.31	22.49	22.11	22.31	821,214	+0.10(+0.47%)
Jun 23, 2006	22.23	22.53	22.04	22.20	712,489	+0.02(+0.07%)
Jun 22, 2006	22.07	22.30	22.03	22.19	1,069,661	+0.13(+0.58%)
Jun 21, 2006	21.77	22.32	21.76	22.06	683,324	+0.26(+1.18%)
Jun 20, 2006	21.96	22.07	21.74	21.80	909,557	-0.14(-0.66%)
Jun 19, 2006	22.28	22.51	21.82	21.94	1,153,754	-0.25(-1.12%)
Jun 16, 2006	22.42	22.68	22.10	22.19	1,086,808	-0.16(-0.72%)
Jun 15, 2006	21.99	22.40	21.92	22.35	1,578,446	+0.58(+2.66%)
Jun 14, 2006	22.12	22.21	21.59	21.78	1,775,575	-0.39(-1.78%)
Jun 13, 2006	22.93	22.96	22.07	22.17	1,718,324	-0.65(-2.86%)
Jun 12, 2006	23.60	23.60	22.77	22.82	923,491	-0.64(-2.71%)
Jun 09, 2006	23.72	23.99	23.46	23.46	1,655,309	+0.26(+1.11%)
Jun 08, 2006	22.72	23.32	22.45	23.20	1,945,885	+0.36(+1.59%)
Jun 07, 2006	23.09	23.38	22.84	22.84	1,958,217	-0.25(-1.08%)
Jun 06, 2006	22.60	23.15	22.48	23.09	2,765,638	+0.58(+2.57%)
Jun 05, 2006	23.50	23.50	22.37	22.51	2,320,038	-0.93(-3.98%)
Jun 02, 2006	23.68	23.74	23.13	23.44	1,086,056	-0.01(-0.03%)
Jun 01, 2006	23.69	23.69	23.05	23.45	2,264,661	-0.10(-0.41%)
May 31, 2006	23.78	23.94	23.36	23.55	1,383,626	-0.31(-1.28%)
May 30, 2006	24.13	24.13	23.78	23.85	1,806,674	-0.35(-1.43%)
May 26, 2006	23.91	24.23	23.89	24.20	1,248,379	+0.31(+1.28%)
May 25, 2006	23.61	23.96	23.31	23.89	1,902,757	+0.27(+1.12%)
May 24, 2006	24.30	24.25	23.26	23.63	2,841,599	-0.68(-2.78%)
May 23, 2006	24.68	24.78	24.29	24.30	1,637,163	-0.14(-0.56%)
May 22, 2006	24.36	24.66	24.26	24.44	1,750,450	-0.18(-0.72%)
May 19, 2006	24.94	24.94	24.32	24.62	2,297,338	+0.21(+0.86%)
May 18, 2006	24.62	24.94	24.28	24.41	1,506,257	-0.08(-0.33%)
May 17, 2006	24.94	25.11	24.10	24.49	4,128,217	-0.61(-2.44%)
May 16, 2006	25.74	25.78	25.01	25.10	1,711,346	-0.60(-2.35%)
May 15, 2006	25.72	26.06	25.57	25.70	1,316,941	-0.07(-0.28%)
May 12, 2006	26.68	26.80	25.70	25.77	2,150,669	-0.29(-1.11%)
May 11, 2006	26.66	26.67	25.91	26.06	1,222,353	-0.33(-1.25%)
May 10, 2006	26.83	26.91	26.21	26.39	1,321,503	+0.19(+0.74%)
May 09, 2006	26.43	26.69	26.06	26.20	930,448	-0.14(-0.52%)
May 08, 2006	26.18	26.43	26.13	26.34	1,037,525	+0.03(+0.12%)
May 05, 2006	26.27	26.38	26.10	26.30	2,636,814	+0.19(+0.74%)
May 04, 2006	25.89	26.27	25.79	26.11	2,601,251	+0.27(+1.06%)
May 03, 2006	25.71	25.94	25.66	25.84	1,833,193	+0.21(+0.82%)
May 02, 2006	25.34	25.84	25.18	25.63	2,261,147	+0.45(+1.79%)
May 01, 2006	25.34	25.66	25.12	25.18	2,427,632	-0.21(-0.82%)
Apr 28, 2006	25.74	25.81	25.15	25.39	2,626,617	+0.27(+1.06%)
Apr 27, 2006	25.26	25.28	24.93	25.12	1,923,988	-0.16(-0.64%)
Apr 26, 2006	26.20	26.59	25.24	25.28	9,252,454	-2.94(-10.43%)
Apr 25, 2006	28.65	28.66	28.15	28.23	1,897,922	-0.34(-1.18%)
Apr 24, 2006	28.49	28.62	28.18	28.56	1,635,966	-0.10(-0.36%)
Apr 21, 2006	28.64	28.69	28.36	28.67	1,251,129	+0.18(+0.62%)
Apr 20, 2006	28.22	28.64	28.09	28.49	891,847	+0.16(+0.57%)
Apr 19, 2006	27.78	28.41	27.52	28.33	2,707,920	+1.30(+4.82%)
Apr 18, 2006	26.92	27.12	26.66	27.03	1,444,566	+0.10(+0.39%)
Apr 17, 2006	27.37	27.55	26.80	26.92	1,458,422	-0.57(-2.08%)
Apr 13, 2006	26.69	27.61	26.58	27.50	1,850,644	+0.71(+2.64%)
Apr 12, 2006	26.66	26.95	26.72	26.79	1,329,090	+0.13(+0.48%)
Apr 11, 2006	27.17	27.17	26.61	26.66	1,383,451	-0.32(-1.19%)
Apr 10, 2006	27.99	28.15	26.91	26.98	2,457,613	-1.05(-3.76%)
Apr 07, 2006	28.55	28.62	27.90	28.03	932,546	-0.35(-1.25%)
Apr 06, 2006	28.60	28.67	28.19	28.39	1,208,886	-0.41(-1.42%)
Apr 05, 2006	29.18	29.22	28.66	28.80	1,034,670	-0.47(-1.59%)
Apr 04, 2006	29.35	29.81	29.18	29.26	1,227,224	-0.58(-1.94%)
Apr 03, 2006	29.96	30.17	29.72	29.84	456,759	-0.28(-0.93%)
Mar 31, 2006	30.16	30.23	29.81	30.13	398,787	+0.03(+0.11%)
Mar 30, 2006	30.06	30.37	29.84	30.09	543,698	+0.10(+0.35%)
Mar 29, 2006	29.49	30.05	29.47	29.99	480,672	+0.42(+1.41%)
Mar 28, 2006	29.76	29.80	29.47	29.57	425,816	-0.06(-0.22%)
Mar 27, 2006	29.84	29.89	29.36	29.63	817,355	-0.22(-0.73%)
Mar 24, 2006	29.84	29.91	29.64	29.85	421,268	+0.06(+0.19%)
Mar 23, 2006	29.53	29.84	29.43	29.80	567,490	+0.00(+0.00%)
Mar 22, 2006	29.51	29.84	29.13	29.80	531,315	+0.30(+1.01%)
Mar 21, 2006	29.60	29.76	29.31	29.50	611,664	-0.09(-0.30%)
Mar 20, 2006	29.53	29.71	29.25	29.59	514,319	+0.10(+0.35%)
Mar 17, 2006	29.10	29.58	28.96	29.48	885,919	+0.55(+1.89%)
Mar 16, 2006	28.78	29.12	28.77	28.93	493,327	+0.16(+0.56%)
Mar 15, 2006	28.68	28.78	28.50	28.77	681,150	+0.19(+0.65%)
Mar 14, 2006	28.52	28.73	28.37	28.59	727,469	-0.04(-0.14%)
Mar 13, 2006	28.80	28.96	28.52	28.63	414,362	-0.17(-0.59%)
Mar 10, 2006	28.79	28.90	28.37	28.80	641,407	+0.08(+0.28%)
Mar 09, 2006	28.84	29.06	28.69	28.72	623,927	-0.06(-0.20%)
Mar 08, 2006	28.36	28.93	28.31	28.77	440,125	+0.31(+1.10%)
Mar 07, 2006	28.98	29.02	28.36	28.46	842,303	-0.68(-2.35%)
Mar 06, 2006	28.96	29.17	28.64	29.14	626,755	+0.28(+0.98%)
Mar 03, 2006	28.96	29.16	28.61	28.86	566,639	-0.26(-0.88%)
Mar 02, 2006	29.16	29.16	28.78	29.12	459,012	-0.06(-0.22%)
Mar 01, 2006	29.20	29.33	28.98	29.18	654,751	+0.10(+0.33%)
Feb 28, 2006	29.16	29.25	28.99	29.09	1,113,208	-0.07(-0.25%)
Feb 27, 2006	29.10	29.24	29.04	29.16	492,673	+0.13(+0.44%)
Feb 24, 2006	29.19	29.20	28.93	29.03	667,565	-0.05(-0.17%)
Feb 23, 2006	29.33	29.33	29.02	29.08	1,023,283	+0.23(+0.81%)
Feb 22, 2006	28.56	29.11	28.55	28.85	318,796	+0.24(+0.84%)
Feb 21, 2006	28.80	28.94	28.53	28.61	500,514	-0.31(-1.06%)
Feb 17, 2006	28.96	28.97	28.76	28.91	632,154	-0.12(-0.42%)
Feb 16, 2006	29.06	29.08	28.73	29.03	789,017	+0.00(+0.00%)
Feb 15, 2006	29.20	29.36	28.77	29.03	1,105,564	-0.30(-1.01%)
Feb 14, 2006	29.11	29.44	28.97	29.33	668,883	+0.22(+0.75%)
Feb 13, 2006	29.13	29.41	28.93	29.11	661,849	-0.16(-0.55%)
Feb 10, 2006	29.37	29.47	29.04	29.27	820,740	-0.22(-0.74%)
Feb 09, 2006	29.16	29.78	29.06	29.49	1,178,190	+0.19(+0.66%)
Feb 08, 2006	29.32	29.42	28.23	29.30	3,528,584	-0.71(-2.36%)
Feb 07, 2006	30.64	30.90	29.85	30.00	1,191,331	-0.76(-2.46%)
Feb 06, 2006	30.83	30.91	30.42	30.76	425,432	-0.04(-0.13%)
Feb 03, 2006	30.94	31.11	30.64	30.80	528,252	-0.15(-0.49%)
Feb 02, 2006	30.73	31.60	30.43	30.95	1,330,158	+0.49(+1.61%)
Feb 01, 2006	29.60	30.52	29.51	30.46	1,298,893	+0.82(+2.77%)
Jan 31, 2006	29.35	29.72	29.27	29.64	492,995	+0.25(+0.85%)
Jan 30, 2006	29.59	29.69	29.32	29.39	420,057	-0.23(-0.79%)
Jan 27, 2006	29.68	29.81	29.48	29.63	549,350	-0.06(-0.19%)
Jan 26, 2006	29.55	29.91	29.50	29.68	650,519	+0.35(+1.18%)
Jan 25, 2006	29.18	30.49	29.18	29.34	1,399,485	+0.57(+1.99%)
Jan 24, 2006	28.73	28.83	28.53	28.77	817,985	+0.23(+0.82%)
Jan 23, 2006	28.85	28.94	28.52	28.53	669,309	-0.30(-1.03%)
Jan 20, 2006	29.16	29.16	28.68	28.83	801,218	-0.29(-0.99%)
Jan 19, 2006	29.23	29.28	28.91	29.12	482,979	+0.03(+0.11%)
Jan 18, 2006	29.12	29.41	29.02	29.09	735,133	-0.26(-0.88%)
Jan 17, 2006	29.28	29.43	28.76	29.35	1,143,563	+0.05(+0.16%)
Jan 13, 2006	29.36	29.66	29.22	29.30	590,656	-0.14(-0.49%)
Jan 12, 2006	29.64	29.82	29.40	29.44	510,430	-0.17(-0.57%)
Jan 11, 2006	29.51	29.82	29.16	29.61	1,021,042	+0.19(+0.66%)
Jan 10, 2006	29.24	29.55	29.00	29.42	873,443	-0.39(-1.32%)
Jan 09, 2006	29.60	29.94	29.02	29.81	1,230,027	-0.01(-0.03%)
Jan 06, 2006	29.76	29.96	29.53	29.82	364,374	+0.21(+0.71%)
Jan 05, 2006	29.66	29.79	29.31	29.61	645,307	-0.05(-0.16%)
Jan 04, 2006	29.87	30.32	29.26	29.66	1,465,197	-0.27(-0.91%)
Jan 03, 2006	30.21	30.25	29.25	29.93	1,010,100	-0.14(-0.48%)
Dec 30, 2005	30.41	30.47	29.81	30.08	465,394	-0.33(-1.08%)
Dec 29, 2005	30.41	30.53	30.29	30.41	321,214	-0.06(-0.18%)
Dec 28, 2005	30.29	30.64	30.20	30.46	312,399	+0.23(+0.77%)
Dec 27, 2005	30.63	30.68	30.09	30.23	427,886	-0.30(-0.97%)
Dec 23, 2005	30.24	30.58	30.23	30.53	332,028	+0.22(+0.72%)
Dec 22, 2005	30.40	30.48	30.15	30.31	276,323	+0.06(+0.19%)
Dec 21, 2005	30.16	30.33	30.01	30.25	537,220	+0.21(+0.70%)
Dec 20, 2005	30.33	30.62	29.96	30.05	644,516	-0.39(-1.30%)
Dec 19, 2005	30.79	30.84	30.37	30.44	453,286	-0.37(-1.20%)
Dec 16, 2005	30.22	30.83	30.22	30.81	694,091	+0.67(+2.21%)
Dec 15, 2005	30.66	30.66	30.11	30.14	1,034,759	-0.43(-1.42%)
Dec 14, 2005	30.79	30.96	30.50	30.58	1,128,492	-0.19(-0.63%)
Dec 13, 2005	30.29	30.95	30.17	30.77	685,761	+0.43(+1.40%)
Dec 12, 2005	30.16	30.35	30.10	30.34	571,774	+0.23(+0.77%)
Dec 09, 2005	30.11	30.14	29.77	30.11	614,417	+0.12(+0.40%)
Dec 08, 2005	29.92	30.10	29.59	29.99	897,178	-0.10(-0.32%)
Dec 07, 2005	30.12	30.37	29.92	30.09	626,863	-0.08(-0.27%)
Dec 06, 2005	29.84	30.28	29.81	30.17	896,264	+0.40(+1.35%)
Dec 05, 2005	29.84	29.91	29.60	29.76	793,947	-0.04(-0.13%)
Dec 02, 2005	29.91	29.92	29.51	29.80	694,182	-0.07(-0.24%)
Dec 01, 2005	29.78	30.50	29.55	29.88	1,387,824	+0.35(+1.17%)
Nov 30, 2005	29.41	29.96	29.22	29.53	1,352,921	+0.25(+0.85%)
Nov 29, 2005	29.35	29.48	29.13	29.28	644,389	+0.02(+0.08%)
Nov 28, 2005	28.97	29.54	28.87	29.26	1,320,060	+0.71(+2.48%)
Nov 25, 2005	28.56	28.64	28.38	28.55	143,718	-0.14(-0.48%)
Nov 23, 2005	27.80	28.77	27.72	28.69	785,676	+0.77(+2.77%)
Nov 22, 2005	28.31	28.36	27.84	27.91	895,952	-0.43(-1.50%)
Nov 21, 2005	27.99	28.36	27.63	28.34	439,599	+0.36(+1.29%)
Nov 18, 2005	27.75	28.36	27.71	27.98	938,065	+0.23(+0.81%)
Nov 17, 2005	27.70	27.93	27.55	27.75	472,804	+0.15(+0.55%)
Nov 16, 2005	27.54	27.70	27.08	27.60	499,550	+0.13(+0.47%)
Nov 15, 2005	27.73	27.91	26.99	27.47	894,943	-0.31(-1.10%)
Nov 14, 2005	27.70	28.09	27.70	27.78	812,826	-0.56(-1.99%)
Nov 11, 2005	28.44	28.56	28.14	28.34	480,933	-0.15(-0.54%)
Nov 10, 2005	28.61	28.73	28.15	28.49	689,383	-0.13(-0.45%)
Nov 09, 2005	28.37	28.78	28.36	28.62	659,534	+0.27(+0.96%)
Nov 08, 2005	28.11	28.51	28.10	28.35	1,637,338	-0.73(-2.52%)
Nov 07, 2005	28.96	29.59	28.80	29.08	1,580,173	+0.12(+0.42%)
Nov 04, 2005	28.56	28.96	28.50	28.96	569,802	+0.32(+1.12%)
Nov 03, 2005	28.32	28.92	28.31	28.64	870,938	+0.39(+1.40%)
Nov 02, 2005	27.66	28.44	27.63	28.24	1,130,678	+0.55(+1.98%)
Nov 01, 2005	27.53	27.95	27.25	27.70	829,625	+0.09(+0.32%)
Oct 31, 2005	27.17	27.99	27.07	27.61	1,339,743	+0.45(+1.66%)
Oct 28, 2005	26.47	27.33	26.43	27.16	768,706	+0.81(+3.08%)
Oct 27, 2005	26.90	27.00	26.30	26.34	739,561	-0.64(-2.36%)
Oct 26, 2005	27.62	27.67	26.88	26.98	1,212,680	-0.86(-3.09%)
Oct 25, 2005	27.75	28.37	27.46	27.84	1,011,698	-0.07(-0.26%)
Oct 24, 2005	27.74	28.52	27.64	27.91	1,073,570	+0.33(+1.20%)
Oct 21, 2005	27.51	27.98	27.06	27.58	2,570,253	-0.05(-0.17%)
Oct 20, 2005	27.78	28.29	27.53	27.63	1,826,340	-0.43(-1.52%)
Oct 19, 2005	26.85	28.36	26.59	28.06	6,691,720	+3.13(+12.55%)
Oct 18, 2005	25.61	25.62	24.83	24.93	930,752	-0.60(-2.36%)
Oct 17, 2005	25.73	25.95	25.27	25.53	823,516	-0.23(-0.87%)
Oct 14, 2005	25.23	25.81	24.99	25.76	1,123,185	+0.60(+2.40%)
Oct 13, 2005	25.34	25.44	24.86	25.15	1,536,595	+0.35(+1.43%)
Oct 12, 2005	25.02	25.36	24.66	24.80	1,073,265	-0.18(-0.71%)
Oct 11, 2005	25.73	25.73	24.83	24.98	1,637,844	-0.68(-2.66%)
Oct 10, 2005	25.76	25.87	25.44	25.66	625,672	+0.02(+0.09%)
Oct 07, 2005	25.86	26.10	25.35	25.64	1,031,338	-0.10(-0.38%)
Oct 06, 2005	25.27	26.16	25.19	25.73	1,507,920	+0.47(+1.88%)
Oct 05, 2005	25.06	25.43	24.95	25.26	1,992,549	+0.35(+1.39%)
Oct 04, 2005	24.95	25.35	24.69	24.91	690,197	-0.14(-0.55%)
Oct 03, 2005	25.19	25.31	24.90	25.05	816,245	-0.08(-0.32%)
Sep 30, 2005	24.64	25.26	24.63	25.13	1,059,873	+0.35(+1.43%)
Sep 29, 2005	25.00	25.10	24.57	24.78	1,436,683	-0.28(-1.12%)
Sep 28, 2005	25.05	25.39	25.03	25.06	789,320	-0.21(-0.83%)
Sep 27, 2005	25.64	25.82	25.26	25.27	730,392	-0.46(-1.78%)
Sep 26, 2005	25.82	26.18	25.48	25.73	988,868	+0.15(+0.60%)
Sep 23, 2005	25.57	26.34	25.11	25.57	2,450,932	+0.64(+2.55%)
Sep 22, 2005	24.94	25.10	23.59	24.94	2,711,272	+0.97(+4.03%)
Sep 21, 2005	24.69	24.70	23.56	23.97	4,173,134	-0.80(-3.25%)
Sep 20, 2005	25.48	25.81	24.51	24.78	2,468,712	-0.64(-2.50%)
Sep 19, 2005	26.24	26.24	25.22	25.41	785,446	-0.78(-2.98%)
Sep 16, 2005	25.72	26.24	25.72	26.19	1,110,406	+0.47(+1.85%)
Sep 15, 2005	25.52	25.74	25.28	25.72	684,685	+0.23(+0.88%)
Sep 14, 2005	26.38	26.38	25.48	25.49	1,466,524	-0.79(-3.00%)
Sep 13, 2005	26.09	26.53	25.93	26.28	1,022,695	+0.11(+0.43%)
Sep 12, 2005	25.96	26.30	25.82	26.17	646,400	+0.13(+0.49%)
Sep 09, 2005	25.48	26.13	25.45	26.04	872,937	+0.66(+2.60%)
Sep 08, 2005	25.86	25.86	25.32	25.38	529,476	-0.59(-2.26%)
Sep 07, 2005	25.87	26.14	25.69	25.97	910,297	+0.15(+0.59%)
Sep 06, 2005	24.99	26.01	24.88	25.81	1,918,205	+0.93(+3.75%)
Sep 02, 2005	24.51	24.97	24.48	24.88	1,275,667	+0.39(+1.61%)
Sep 01, 2005	25.21	25.25	24.36	24.49	1,254,862	-0.98(-3.85%)
Aug 31, 2005	25.14	25.52	24.94	25.47	1,011,478	+0.35(+1.38%)
Aug 30, 2005	25.94	26.02	25.09	25.12	1,147,401	-0.95(-3.64%)
Aug 29, 2005	25.81	26.10	25.81	26.07	630,969	+0.05(+0.19%)
Aug 26, 2005	26.30	26.34	25.78	26.02	1,028,244	-0.21(-0.80%)
Aug 25, 2005	26.44	26.65	25.89	26.23	1,229,257	-0.21(-0.79%)
Aug 24, 2005	26.95	27.16	26.36	26.44	852,580	-0.83(-3.04%)
Aug 23, 2005	26.92	27.34	26.92	27.27	649,002	+0.21(+0.77%)
Aug 22, 2005	27.15	27.36	26.88	27.06	416,373	-0.02(-0.06%)
Aug 19, 2005	27.43	27.47	26.97	27.08	435,778	-0.21(-0.77%)
Aug 18, 2005	27.35	27.45	26.95	27.29	487,335	-0.08(-0.29%)
Aug 17, 2005	26.79	27.60	26.75	27.37	914,945	+0.54(+2.01%)
Aug 16, 2005	27.75	27.75	26.79	26.83	772,498	-0.88(-3.16%)
Aug 15, 2005	27.28	27.88	27.28	27.70	547,405	+0.31(+1.15%)
Aug 12, 2005	28.10	28.11	27.15	27.39	823,042	-0.76(-2.71%)
Aug 11, 2005	27.42	28.15	27.42	28.15	587,055	+0.71(+2.58%)
Aug 10, 2005	27.75	27.94	27.42	27.45	780,499	-0.34(-1.22%)
Aug 09, 2005	27.62	27.85	27.54	27.78	484,438	+0.25(+0.91%)
Aug 08, 2005	27.63	27.74	27.40	27.54	429,204	-0.01(-0.03%)
Aug 05, 2005	28.09	28.09	27.37	27.54	657,858	-0.53(-1.89%)
Aug 04, 2005	28.16	28.26	27.91	28.07	462,006	-0.15(-0.54%)
Aug 03, 2005	28.96	28.96	28.08	28.23	992,435	-0.65(-2.26%)
Aug 02, 2005	28.74	28.93	28.64	28.88	442,647	+0.25(+0.87%)