Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.44	12.29	11.07	11.16	1,621,392	-0.17(-1.51%)
Jul 30, 2007	10.96	11.43	10.80	11.33	1,076,904	+0.28(+2.53%)
Jul 27, 2007	10.72	11.17	10.51	11.05	846,126	+0.28(+2.60%)
Jul 26, 2007	10.52	10.78	10.27	10.77	1,270,764	+0.17(+1.62%)
Jul 25, 2007	10.29	10.65	10.00	10.60	1,668,982	+0.97(+10.02%)
Jul 24, 2007	9.602	9.859	9.402	9.636	672,562	-0.04(-0.41%)
Jul 23, 2007	9.613	9.802	9.471	9.676	719,277	+0.15(+1.62%)
Jul 20, 2007	9.413	9.631	9.368	9.522	408,191	+0.09(+0.91%)
Jul 19, 2007	9.465	9.528	9.328	9.436	479,576	-0.03(-0.30%)
Jul 18, 2007	9.310	9.488	9.288	9.465	415,714	+0.09(+0.91%)
Jul 17, 2007	9.173	9.499	9.173	9.379	438,985	+0.19(+2.12%)
Jul 16, 2007	9.173	9.328	9.122	9.185	363,750	+0.01(+0.12%)
Jul 13, 2007	9.156	9.219	9.088	9.173	281,867	-0.08(-0.86%)
Jul 12, 2007	9.053	9.259	8.950	9.253	478,002	+0.22(+2.47%)
Jul 11, 2007	9.088	9.139	9.002	9.030	267,520	-0.04(-0.44%)
Jul 10, 2007	9.110	9.156	9.048	9.070	284,316	-0.09(-0.94%)
Jul 09, 2007	9.156	9.202	9.105	9.156	335,406	+0.05(+0.50%)
Jul 06, 2007	8.945	9.168	8.859	9.110	348,878	+0.17(+1.92%)
Jul 05, 2007	9.099	9.122	8.665	8.939	287,291	-0.13(-1.45%)
Jul 03, 2007	9.099	9.110	8.968	9.070	90,631	+0.02(+0.25%)
Jul 02, 2007	8.876	9.088	8.785	9.048	544,838	+0.18(+2.00%)
Jun 29, 2007	8.905	8.973	8.853	8.870	321,234	-0.06(-0.70%)
Jun 28, 2007	8.836	9.030	8.836	8.933	401,017	+0.12(+1.36%)
Jun 27, 2007	8.590	8.859	8.545	8.813	425,862	+0.21(+2.46%)
Jun 26, 2007	8.373	8.688	8.253	8.602	481,151	+0.26(+3.15%)
Jun 25, 2007	8.322	8.442	8.185	8.339	449,132	+0.02(+0.21%)
Jun 22, 2007	8.533	8.579	8.213	8.322	2,027,309	-0.25(-2.93%)
Jun 21, 2007	8.562	8.607	8.430	8.573	254,222	+0.01(+0.13%)
Jun 20, 2007	8.705	8.705	8.465	8.562	258,596	-0.10(-1.12%)
Jun 19, 2007	8.562	8.796	8.407	8.659	278,018	+0.13(+1.54%)
Jun 18, 2007	8.562	8.682	8.442	8.527	198,584	+0.01(+0.07%)
Jun 15, 2007	8.470	8.573	8.333	8.522	290,090	+0.07(+0.88%)
Jun 14, 2007	8.213	8.447	8.173	8.447	178,288	+0.18(+2.21%)
Jun 13, 2007	8.196	8.373	8.030	8.265	175,489	+0.11(+1.40%)
Jun 12, 2007	8.190	8.259	8.007	8.150	209,257	-0.07(-0.90%)
Jun 11, 2007	8.196	8.270	8.093	8.225	154,817	+0.10(+1.20%)
Jun 08, 2007	8.116	8.242	8.105	8.127	117,750	-0.02(-0.28%)
Jun 07, 2007	8.322	8.362	8.122	8.150	198,584	-0.17(-2.06%)
Jun 06, 2007	8.156	8.339	8.019	8.322	303,737	+0.13(+1.61%)
Jun 05, 2007	8.350	8.407	8.076	8.190	237,951	-0.21(-2.52%)
Jun 04, 2007	8.024	8.442	8.002	8.402	471,528	+0.38(+4.70%)
Jun 01, 2007	7.962	8.030	7.819	8.024	239,350	+0.10(+1.23%)
May 31, 2007	7.864	7.984	7.722	7.927	281,568	+0.10(+1.24%)
May 30, 2007	7.916	7.962	7.784	7.830	172,817	-0.09(-1.08%)
May 29, 2007	7.704	7.916	7.704	7.916	266,295	+0.17(+2.14%)
May 25, 2007	7.710	7.802	7.573	7.750	414,635	+0.03(+0.37%)
May 24, 2007	7.493	7.767	7.493	7.722	551,836	+0.17(+2.27%)
May 23, 2007	7.259	7.710	7.259	7.550	786,288	+0.29(+4.02%)
May 22, 2007	7.344	7.356	6.950	7.259	663,561	-0.09(-1.17%)
May 21, 2007	7.544	7.544	7.293	7.344	343,377	-0.22(-2.87%)
May 18, 2007	7.556	7.676	7.396	7.562	173,039	-0.01(-0.08%)
May 17, 2007	7.567	7.779	7.522	7.567	426,212	+0.04(+0.53%)
May 16, 2007	7.419	7.584	7.419	7.527	192,635	+0.06(+0.77%)
May 15, 2007	7.619	7.790	7.459	7.470	181,787	-0.20(-2.61%)
May 14, 2007	7.722	7.784	7.573	7.670	444,870	+0.01(+0.07%)
May 11, 2007	7.579	7.699	7.516	7.664	171,114	+0.04(+0.52%)
May 10, 2007	7.562	7.670	7.407	7.624	143,645	+0.09(+1.14%)
May 09, 2007	7.487	7.624	7.430	7.539	202,433	+0.01(+0.08%)
May 08, 2007	7.590	7.653	7.464	7.533	269,269	-0.11(-1.42%)
May 07, 2007	7.750	7.762	7.424	7.642	341,106	-0.14(-1.76%)
May 04, 2007	7.842	7.956	7.739	7.779	162,891	-0.06(-0.80%)
May 03, 2007	7.882	8.059	7.813	7.842	601,876	+0.11(+1.40%)
May 02, 2007	7.487	7.773	7.487	7.733	781,739	+0.30(+4.08%)
May 01, 2007	7.379	7.499	7.379	7.430	292,889	+0.05(+0.70%)
Apr 30, 2007	7.430	7.602	7.379	7.379	313,915	-0.02(-0.31%)
Apr 27, 2007	7.287	7.676	7.264	7.402	440,209	-0.03(-0.38%)
Apr 26, 2007	7.493	7.516	7.373	7.430	355,877	-0.06(-0.84%)
Apr 25, 2007	7.573	7.699	7.430	7.493	507,570	-0.16(-2.09%)
Apr 24, 2007	7.487	7.836	7.299	7.653	1,221,170	+0.77(+11.12%)
Apr 23, 2007	6.893	7.041	6.859	6.887	286,766	-0.02(-0.33%)
Apr 20, 2007	6.796	6.956	6.773	6.910	359,026	+0.11(+1.68%)
Apr 19, 2007	6.830	6.944	6.727	6.796	318,434	-0.16(-2.30%)
Apr 18, 2007	6.876	7.019	6.864	6.956	228,853	+0.02(+0.25%)
Apr 17, 2007	7.024	7.081	6.887	6.939	234,276	-0.09(-1.22%)
Apr 16, 2007	7.007	7.144	7.001	7.024	298,313	+0.01(+0.08%)
Apr 13, 2007	6.950	7.064	6.950	7.019	291,140	+0.03(+0.41%)
Apr 12, 2007	7.116	7.121	6.944	6.990	300,238	-0.16(-2.24%)
Apr 11, 2007	7.264	7.316	6.961	7.150	474,152	-0.14(-1.88%)
Apr 10, 2007	7.716	7.716	6.933	7.287	1,648,862	-0.54(-6.93%)
Apr 09, 2007	7.802	7.882	7.744	7.830	228,153	+0.04(+0.51%)
Apr 05, 2007	7.756	7.876	7.722	7.790	261,746	+0.07(+0.89%)
Apr 04, 2007	7.762	7.893	7.716	7.722	305,137	-0.06(-0.81%)
Apr 03, 2007	7.796	7.859	7.704	7.784	336,980	-0.01(-0.15%)
Apr 02, 2007	7.699	7.853	7.602	7.796	368,649	+0.11(+1.41%)
Mar 30, 2007	7.727	7.773	7.584	7.687	285,541	-0.06(-0.74%)
Mar 29, 2007	7.647	7.767	7.579	7.744	255,972	+0.09(+1.12%)
Mar 28, 2007	7.802	7.802	7.362	7.659	472,403	+0.11(+1.52%)
Mar 27, 2007	7.510	7.710	7.495	7.544	419,738	+0.03(+0.46%)
Mar 26, 2007	7.430	7.670	7.333	7.510	550,787	+0.07(+1.00%)
Mar 23, 2007	7.350	7.504	7.230	7.436	467,679	+0.08(+1.09%)
Mar 22, 2007	7.116	7.459	7.116	7.356	657,515	+0.18(+2.55%)
Mar 21, 2007	7.362	7.567	7.116	7.173	764,593	-0.24(-3.24%)
Mar 20, 2007	6.996	7.413	6.968	7.413	721,202	+0.38(+5.45%)
Mar 19, 2007	7.081	7.144	7.024	7.030	665,738	-0.03(-0.49%)
Mar 16, 2007	7.104	7.144	7.024	7.064	261,221	-0.07(-0.96%)
Mar 15, 2007	6.973	7.144	6.870	7.133	561,984	+0.27(+3.91%)
Mar 14, 2007	6.847	6.944	6.716	6.864	1,015,666	+0.03(+0.42%)
Mar 13, 2007	6.561	6.859	6.487	6.836	872,021	+0.27(+4.18%)
Mar 12, 2007	6.510	6.659	6.487	6.561	367,424	+0.01(+0.17%)
Mar 09, 2007	6.407	6.630	6.373	6.550	423,063	+0.17(+2.69%)
Mar 08, 2007	6.367	6.401	6.213	6.378	448,783	+0.14(+2.20%)
Mar 07, 2007	6.144	6.344	6.104	6.241	539,939	+0.27(+4.50%)
Mar 06, 2007	5.824	6.144	5.824	5.973	522,092	+0.21(+3.57%)
Mar 05, 2007	5.755	5.870	5.658	5.767	290,615	-0.06(-0.98%)
Mar 02, 2007	5.967	5.973	5.807	5.824	156,767	-0.18(-2.95%)
Mar 01, 2007	5.950	6.110	5.721	6.001	226,917	-0.01(-0.10%)
Feb 28, 2007	6.047	6.127	5.898	6.007	231,302	-0.06(-0.94%)
Feb 27, 2007	6.190	6.264	6.007	6.064	252,298	-0.22(-3.46%)
Feb 26, 2007	6.316	6.373	6.253	6.281	156,068	-0.04(-0.63%)
Feb 23, 2007	6.276	6.401	6.264	6.321	223,429	+0.05(+0.73%)
Feb 22, 2007	6.287	6.333	6.253	6.276	186,686	-0.01(-0.18%)
Feb 21, 2007	6.110	6.384	6.041	6.287	506,521	+0.13(+2.04%)
Feb 20, 2007	5.961	6.184	5.904	6.161	184,937	+0.23(+3.85%)
Feb 16, 2007	5.738	5.950	5.693	5.933	187,911	+0.21(+3.59%)
Feb 15, 2007	5.647	5.744	5.618	5.727	114,251	+0.06(+1.11%)
Feb 14, 2007	5.721	5.755	5.664	5.664	176,626	-0.09(-1.59%)
Feb 13, 2007	5.881	5.904	5.715	5.755	139,883	-0.13(-2.14%)
Feb 12, 2007	5.961	5.990	5.824	5.881	82,329	-0.04(-0.68%)
Feb 09, 2007	6.053	6.087	5.910	5.921	110,577	-0.15(-2.54%)
Feb 08, 2007	6.070	6.138	6.001	6.076	184,412	-0.01(-0.09%)
Feb 07, 2007	6.081	6.138	6.018	6.081	153,268	+0.00(+0.00%)
Feb 06, 2007	5.904	6.116	5.864	6.081	159,042	+0.17(+2.80%)
Feb 05, 2007	5.956	5.996	5.847	5.915	92,905	-0.07(-1.24%)
Feb 02, 2007	6.041	6.055	5.944	5.990	117,575	-0.09(-1.50%)
Feb 01, 2007	5.944	6.081	5.944	6.081	124,399	+0.13(+2.21%)
Jan 31, 2007	5.944	6.024	5.927	5.950	116,351	+0.03(+0.58%)
Jan 30, 2007	6.001	6.058	5.915	5.915	220,629	-0.17(-2.82%)
Jan 29, 2007	5.858	6.281	5.841	6.087	799,761	+0.37(+6.50%)
Jan 26, 2007	5.658	5.733	5.647	5.715	158,342	+0.05(+0.91%)
Jan 25, 2007	5.635	5.687	5.601	5.664	86,257	+0.06(+1.12%)
Jan 24, 2007	5.675	5.675	5.550	5.601	153,968	-0.04(-0.71%)
Jan 23, 2007	5.487	5.670	5.470	5.641	172,339	+0.14(+2.60%)
Jan 22, 2007	5.504	5.538	5.458	5.498	155,718	-0.03(-0.62%)
Jan 19, 2007	5.384	5.550	5.361	5.533	142,420	+0.13(+2.43%)
Jan 18, 2007	5.275	5.407	5.093	5.401	136,122	+0.12(+2.27%)
Jan 17, 2007	5.378	5.407	5.258	5.281	216,605	-0.11(-2.12%)
Jan 16, 2007	5.430	5.435	5.373	5.395	225,878	-0.03(-0.63%)
Jan 12, 2007	5.481	5.567	5.395	5.430	273,119	-0.10(-1.86%)
Jan 11, 2007	5.687	5.687	5.447	5.533	251,248	-0.18(-3.20%)
Jan 10, 2007	5.618	5.715	5.578	5.715	216,080	+0.10(+1.83%)
Jan 09, 2007	5.624	5.624	5.521	5.613	164,466	+0.02(+0.41%)
Jan 08, 2007	5.418	5.601	5.395	5.590	143,820	+0.23(+4.26%)
Jan 05, 2007	5.293	5.453	5.293	5.361	211,356	+0.05(+0.86%)
Jan 04, 2007	5.487	5.487	5.298	5.315	453,332	-0.17(-3.12%)
Jan 03, 2007	5.487	5.658	5.435	5.487	282,392	+0.00(+0.00%)
Dec 29, 2006	5.653	5.681	5.481	5.487	205,582	-0.18(-3.13%)
Dec 28, 2006	5.515	5.693	5.515	5.664	150,819	+0.12(+2.17%)
Dec 27, 2006	5.601	5.664	5.475	5.544	141,545	-0.11(-1.92%)
Dec 26, 2006	5.641	5.687	5.618	5.653	114,601	+0.00(+0.00%)
Dec 22, 2006	5.624	5.681	5.601	5.653	137,171	+0.03(+0.61%)
Dec 21, 2006	5.658	5.704	5.573	5.618	199,109	-0.07(-1.31%)
Dec 20, 2006	5.658	5.710	5.584	5.693	158,692	+0.01(+0.20%)
Dec 19, 2006	5.573	5.681	5.533	5.681	209,956	+0.05(+0.91%)
Dec 18, 2006	5.647	5.755	5.573	5.630	551,661	-0.04(-0.71%)
Dec 15, 2006	5.944	5.944	5.584	5.670	869,571	-0.31(-5.16%)
Dec 14, 2006	5.887	6.087	5.887	5.978	213,106	+0.10(+1.65%)
Dec 13, 2006	6.001	6.018	5.858	5.881	247,574	-0.13(-2.19%)
Dec 12, 2006	5.956	6.087	5.933	6.013	229,203	+0.03(+0.57%)
Dec 11, 2006	6.116	6.127	5.961	5.978	243,550	-0.09(-1.51%)
Dec 08, 2006	6.058	6.116	5.961	6.070	248,099	+0.01(+0.19%)
Dec 07, 2006	6.053	6.087	6.001	6.058	199,634	+0.06(+0.95%)
Dec 06, 2006	6.001	6.081	5.996	6.001	258,946	+0.02(+0.29%)
Dec 05, 2006	6.001	6.048	5.967	5.984	271,369	+0.00(+0.00%)
Dec 04, 2006	6.053	6.064	5.961	5.984	361,125	-0.01(-0.19%)
Dec 01, 2006	5.961	6.041	5.927	5.996	259,471	+0.03(+0.48%)
Nov 30, 2006	5.898	6.041	5.898	5.967	431,286	+0.12(+2.05%)
Nov 29, 2006	6.161	6.167	5.847	5.847	677,986	-0.31(-5.10%)
Nov 28, 2006	6.001	6.161	5.944	6.161	501,622	+0.18(+3.06%)
Nov 27, 2006	6.207	6.207	5.944	5.978	438,985	-0.18(-2.97%)
Nov 24, 2006	6.076	6.196	6.030	6.161	152,393	+0.13(+2.18%)
Nov 22, 2006	6.018	6.104	5.950	6.030	343,104	+0.04(+0.67%)
Nov 21, 2006	6.007	6.081	5.950	5.990	287,816	-0.04(-0.66%)
Nov 20, 2006	5.744	6.087	5.744	6.030	492,349	+0.01(+0.19%)
Nov 17, 2006	5.807	6.047	5.715	6.018	447,558	+0.16(+2.73%)
Nov 16, 2006	5.807	6.053	5.801	5.858	652,791	+0.03(+0.49%)
Nov 15, 2006	5.830	5.887	5.755	5.830	197,184	+0.01(+0.20%)
Nov 14, 2006	5.801	5.830	5.613	5.818	392,969	-0.01(-0.10%)
Nov 13, 2006	5.795	5.887	5.721	5.824	381,596	+0.07(+1.29%)
Nov 10, 2006	5.801	5.813	5.715	5.750	267,695	-0.01(-0.20%)
Nov 09, 2006	5.767	5.830	5.716	5.761	403,117	+0.06(+1.10%)
Nov 08, 2006	5.658	5.755	5.487	5.698	698,106	+0.03(+0.50%)
Nov 07, 2006	5.687	5.698	5.584	5.670	717,352	+0.13(+2.27%)
Nov 06, 2006	5.910	5.938	5.430	5.544	1,521,488	-0.18(-3.19%)
Nov 03, 2006	5.155	5.910	5.052	5.727	1,544,583	+0.58(+11.33%)
Nov 02, 2006	4.921	5.195	4.864	5.144	1,101,574	+0.25(+5.02%)
Nov 01, 2006	4.858	4.944	4.767	4.898	1,177,858	+0.14(+2.88%)
Oct 31, 2006	4.652	4.847	4.647	4.761	982,073	+0.13(+2.71%)
Oct 30, 2006	4.630	4.687	4.561	4.635	543,963	+0.00(+0.00%)
Oct 27, 2006	4.555	4.652	4.555	4.635	675,886	+0.06(+1.25%)
Oct 26, 2006	4.555	4.595	4.515	4.578	375,648	+0.02(+0.50%)
Oct 25, 2006	4.544	4.572	4.510	4.555	110,052	-0.01(-0.25%)
Oct 24, 2006	4.464	4.572	4.464	4.567	146,444	+0.09(+2.04%)
Oct 23, 2006	4.389	4.498	4.378	4.475	106,903	+0.05(+1.16%)
Oct 20, 2006	4.487	4.510	4.389	4.424	158,342	-0.11(-2.40%)
Oct 19, 2006	4.572	4.584	4.504	4.532	136,646	-0.03(-0.63%)
Oct 18, 2006	4.572	4.584	4.532	4.561	170,240	-0.01(-0.25%)
Oct 17, 2006	4.612	4.618	4.532	4.572	187,211	-0.05(-0.99%)
Oct 16, 2006	4.572	4.652	4.544	4.618	302,338	+0.05(+1.00%)
Oct 13, 2006	4.572	4.601	4.550	4.572	301,463	-0.02(-0.37%)
Oct 12, 2006	4.612	4.647	4.561	4.590	171,464	-0.05(-0.99%)
Oct 11, 2006	4.647	4.658	4.590	4.635	97,979	-0.01(-0.25%)
Oct 10, 2006	4.607	4.652	4.595	4.647	169,365	+0.05(+0.99%)
Oct 09, 2006	4.630	4.652	4.572	4.601	188,961	-0.01(-0.25%)
Oct 06, 2006	4.641	4.664	4.584	4.612	422,013	-0.04(-0.86%)
Oct 05, 2006	4.572	4.658	4.538	4.652	224,304	+0.04(+0.87%)
Oct 04, 2006	4.630	4.664	4.572	4.612	202,608	-0.02(-0.37%)
Oct 03, 2006	4.424	4.635	4.424	4.630	489,374	+0.17(+3.85%)
Oct 02, 2006	4.429	4.487	4.412	4.458	137,696	+0.03(+0.78%)
Sep 29, 2006	4.487	4.487	4.401	4.424	157,467	-0.06(-1.40%)
Sep 28, 2006	4.458	4.487	4.384	4.487	230,602	+0.06(+1.29%)
Sep 27, 2006	4.487	4.515	4.378	4.429	546,063	-0.03(-0.77%)
Sep 26, 2006	4.184	4.492	4.167	4.464	354,652	+0.28(+6.69%)
Sep 25, 2006	4.178	4.201	4.172	4.184	88,531	-0.02(-0.41%)
Sep 22, 2006	4.201	4.229	4.172	4.201	77,684	+0.01(+0.27%)
Sep 21, 2006	4.212	4.252	4.161	4.189	198,409	-0.06(-1.35%)
Sep 20, 2006	4.252	4.258	4.224	4.247	74,709	+0.01(+0.27%)
Sep 19, 2006	4.212	4.281	4.212	4.235	109,702	-0.03(-0.67%)
Sep 18, 2006	4.287	4.315	4.229	4.264	105,853	-0.02(-0.53%)
Sep 15, 2006	4.252	4.298	4.241	4.287	84,332	+0.01(+0.27%)
Sep 14, 2006	4.218	4.304	4.218	4.275	105,328	+0.02(+0.54%)
Sep 13, 2006	4.172	4.269	4.172	4.252	145,570	+0.06(+1.36%)
Sep 12, 2006	4.218	4.218	4.172	4.195	131,573	-0.01(-0.14%)
Sep 11, 2006	4.201	4.235	4.178	4.201	195,434	+0.00(+0.00%)
Sep 08, 2006	4.207	4.229	4.184	4.201	174,264	-0.01(-0.14%)
Sep 07, 2006	4.161	4.229	4.161	4.207	206,457	+0.00(+0.00%)
Sep 06, 2006	4.201	4.275	4.178	4.207	139,796	-0.02(-0.54%)
Sep 05, 2006	4.218	4.258	4.201	4.229	111,802	-0.01(-0.27%)
Sep 01, 2006	4.218	4.309	4.207	4.241	173,389	-0.05(-1.07%)
Aug 31, 2006	4.247	4.292	4.207	4.287	127,548	+0.04(+0.94%)
Aug 30, 2006	4.287	4.344	4.229	4.247	155,893	-0.10(-2.24%)
Aug 29, 2006	4.229	4.344	4.229	4.344	116,176	+0.10(+2.29%)
Aug 28, 2006	4.212	4.344	4.201	4.247	180,388	+0.00(+0.00%)
Aug 25, 2006	4.201	4.292	4.201	4.247	312,485	+0.01(+0.13%)
Aug 24, 2006	4.201	4.241	4.172	4.241	345,554	+0.07(+1.78%)
Aug 23, 2006	4.081	4.172	4.058	4.167	183,712	+0.11(+2.68%)
Aug 22, 2006	4.001	4.069	4.001	4.058	133,672	+0.05(+1.14%)
Aug 21, 2006	4.001	4.018	4.001	4.012	90,106	+0.01(+0.14%)
Aug 18, 2006	4.001	4.018	3.967	4.007	122,824	+0.01(+0.29%)
Aug 17, 2006	3.887	4.001	3.858	3.995	177,413	+0.07(+1.90%)
Aug 16, 2006	3.881	3.995	3.881	3.921	106,553	+0.02(+0.59%)
Aug 15, 2006	3.927	3.949	3.881	3.898	96,930	-0.02(-0.44%)
Aug 14, 2006	3.858	3.932	3.829	3.915	142,245	+0.07(+1.93%)
Aug 11, 2006	3.806	3.864	3.784	3.841	110,402	+0.01(+0.15%)
Aug 10, 2006	3.778	3.852	3.772	3.835	143,820	+0.00(+0.00%)
Aug 09, 2006	3.829	3.892	3.749	3.835	158,867	-0.02(-0.45%)
Aug 08, 2006	3.772	3.875	3.715	3.852	194,910	+0.05(+1.35%)
Aug 07, 2006	3.658	3.806	3.658	3.801	154,843	+0.14(+3.91%)
Aug 04, 2006	3.846	3.892	3.658	3.658	188,261	-0.23(-6.02%)
Aug 03, 2006	3.732	3.909	3.721	3.892	188,436	+0.17(+4.61%)
Aug 02, 2006	3.772	3.829	3.686	3.721	157,992	-0.06(-1.66%)