LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	29.00	29.44	27.85	28.48	143,594	-0.34(-1.18%)
Sep 29, 2008	28.74	29.98	27.86	28.82	127,665	-0.18(-0.62%)
Sep 26, 2008	28.73	29.06	28.41	29.00	146,915	+0.28(+0.97%)
Sep 25, 2008	28.62	29.06	28.11	28.72	143,585	+0.15(+0.53%)
Sep 24, 2008	29.70	29.80	28.28	28.57	122,849	-0.98(-3.32%)
Sep 23, 2008	28.43	29.90	28.40	29.55	220,322	+1.24(+4.38%)
Sep 22, 2008	28.30	29.96	27.93	28.31	319,694	-0.10(-0.35%)
Sep 19, 2008	27.88	29.17	26.56	28.41	555,683	+1.16(+4.26%)
Sep 18, 2008	27.69	29.27	25.73	27.25	385,716	+0.23(+0.85%)
Sep 17, 2008	29.28	29.59	27.00	27.02	194,546	-2.49(-8.44%)
Sep 16, 2008	28.91	30.01	28.91	29.51	152,102	+0.47(+1.62%)
Sep 15, 2008	29.68	30.32	28.71	29.04	188,180	-0.89(-2.97%)
Sep 12, 2008	30.27	30.58	28.88	29.93	308,566	-0.38(-1.25%)
Sep 11, 2008	29.14	30.39	28.67	30.31	344,314	+0.97(+3.31%)
Sep 10, 2008	29.25	30.28	29.16	29.34	302,828	+0.48(+1.66%)
Sep 09, 2008	29.48	29.73	28.72	28.86	286,271	-0.49(-1.67%)
Sep 08, 2008	29.33	29.89	29.19	29.35	167,123	+0.29(+1.00%)
Sep 05, 2008	29.17	29.39	28.71	29.06	201,864	-0.16(-0.55%)
Sep 04, 2008	29.49	29.79	29.13	29.22	195,463	-0.46(-1.55%)
Sep 03, 2008	29.79	30.13	29.11	29.68	204,894	-0.02(-0.07%)
Sep 02, 2008	29.58	30.00	29.19	29.70	142,475	+0.57(+1.96%)
Aug 29, 2008	29.60	30.00	29.07	29.13	232,090	-0.43(-1.45%)
Aug 28, 2008	29.07	29.81	29.04	29.56	99,268	+0.50(+1.72%)
Aug 27, 2008	28.63	29.70	28.63	29.06	173,719	+0.59(+2.07%)
Aug 26, 2008	28.25	28.90	28.01	28.47	221,657	+0.22(+0.78%)
Aug 25, 2008	28.44	28.88	28.00	28.25	123,562	-0.53(-1.84%)
Aug 22, 2008	28.54	29.18	28.11	28.78	121,583	+0.44(+1.55%)
Aug 21, 2008	28.96	29.43	27.99	28.34	165,285	-0.77(-2.65%)
Aug 20, 2008	29.41	29.74	28.80	29.11	241,151	-0.15(-0.51%)
Aug 19, 2008	28.26	29.41	28.20	29.26	413,695	+0.98(+3.47%)
Aug 18, 2008	28.33	29.14	27.87	28.28	326,390	+0.32(+1.14%)
Aug 15, 2008	28.28	28.93	27.60	27.96	275,851	-0.07(-0.25%)
Aug 14, 2008	28.13	28.38	27.72	28.03	207,548	+0.05(+0.18%)
Aug 13, 2008	29.42	29.42	27.04	27.98	629,168	-1.43(-4.86%)
Aug 12, 2008	30.98	31.31	28.95	29.41	540,808	-1.75(-5.62%)
Aug 11, 2008	30.38	31.31	30.05	31.16	312,502	+0.72(+2.37%)
Aug 08, 2008	29.74	31.42	29.70	30.44	284,997	+0.32(+1.06%)
Aug 07, 2008	30.07	30.95	29.70	30.12	194,500	-0.02(-0.07%)
Aug 06, 2008	30.60	30.67	29.58	30.14	231,745	-0.58(-1.89%)
Aug 05, 2008	27.90	30.76	26.74	30.72	574,451	+0.76(+2.54%)
Aug 04, 2008	28.40	30.17	27.67	29.96	597,031	+2.05(+7.35%)
Aug 01, 2008	27.71	28.26	27.50	27.91	350,812	-0.11(-0.39%)
Jul 31, 2008	25.77	28.61	25.18	28.02	1,270,690	+4.62(+19.74%)
Jul 30, 2008	23.82	24.28	22.85	23.40	195,574	-0.27(-1.14%)
Jul 29, 2008	23.67	23.96	22.18	23.67	408,157	+1.34(+6.00%)
Jul 28, 2008	23.36	23.36	22.33	22.33	226,460	-1.28(-5.42%)
Jul 25, 2008	23.81	24.13	23.50	23.61	193,657	+0.01(+0.04%)
Jul 24, 2008	25.40	25.68	23.59	23.60	534,973	-1.75(-6.90%)
Jul 23, 2008	25.16	25.95	24.83	25.35	181,954	+0.25(+1.00%)
Jul 22, 2008	24.24	25.10	24.24	25.10	97,665	+0.08(+0.32%)
Jul 21, 2008	24.27	25.09	24.09	25.02	114,723	+0.79(+3.26%)
Jul 18, 2008	24.82	24.97	24.05	24.23	103,074	-0.72(-2.89%)
Jul 17, 2008	25.24	25.49	24.51	24.95	190,296	-0.09(-0.36%)
Jul 16, 2008	24.05	25.60	23.90	25.04	291,523	+0.97(+4.03%)
Jul 15, 2008	23.18	24.45	22.50	24.07	368,854	-1.35(-5.31%)
Jul 14, 2008	23.71	25.58	23.55	25.42	377,655	+2.17(+9.33%)
Jul 11, 2008	22.94	23.33	22.49	23.25	143,170	+0.15(+0.65%)
Jul 10, 2008	22.63	23.10	22.53	23.10	133,853	+0.49(+2.17%)
Jul 09, 2008	22.71	23.10	22.46	22.61	110,609	-0.05(-0.22%)
Jul 08, 2008	22.30	22.67	21.50	22.66	194,853	+0.44(+1.98%)
Jul 07, 2008	23.09	23.11	21.98	22.22	259,733	-1.00(-4.31%)
Jul 04, 2008	23.48	23.50	22.85	23.22	126,769	+0.00(+0.00%)
Jul 03, 2008	23.48	23.50	22.85	23.22	126,769	-0.25(-1.07%)
Jul 02, 2008	23.48	24.05	23.00	23.47	235,969	+0.56(+2.44%)
Jul 01, 2008	22.68	23.13	22.00	22.91	242,667	-0.34(-1.46%)
Jun 30, 2008	22.81	23.64	22.35	23.25	281,148	+0.65(+2.88%)
Jun 27, 2008	21.90	22.74	21.15	22.60	307,750	+0.70(+3.20%)
Jun 26, 2008	21.47	22.13	20.80	21.90	134,536	+0.12(+0.55%)
Jun 25, 2008	20.87	21.93	20.87	21.78	237,976	+0.96(+4.61%)
Jun 24, 2008	21.62	22.15	20.81	20.82	391,771	-0.52(-2.44%)
Jun 23, 2008	22.00	22.00	21.18	21.34	144,673	-0.67(-3.04%)
Jun 20, 2008	22.21	22.46	21.61	22.01	243,564	-0.47(-2.09%)
Jun 19, 2008	21.64	22.73	21.11	22.48	277,201	+0.83(+3.83%)
Jun 18, 2008	21.55	21.78	21.15	21.65	183,232	-0.34(-1.55%)
Jun 17, 2008	22.41	22.60	21.95	21.99	195,163	-0.26(-1.17%)
Jun 16, 2008	22.50	22.50	21.81	22.25	226,275	-0.62(-2.71%)
Jun 13, 2008	22.22	23.16	22.22	22.87	307,422	+0.92(+4.19%)
Jun 12, 2008	22.99	23.00	21.72	21.95	263,538	-0.85(-3.73%)
Jun 11, 2008	22.14	22.91	21.48	22.80	381,143	+0.56(+2.52%)
Jun 10, 2008	21.52	22.31	21.18	22.24	587,470	+0.91(+4.27%)
Jun 09, 2008	21.55	22.08	21.05	21.33	217,843	-0.25(-1.16%)
Jun 06, 2008	22.50	22.78	21.05	21.58	353,605	-1.12(-4.93%)
Jun 05, 2008	22.44	22.74	22.43	22.70	390,607	+0.28(+1.25%)
Jun 04, 2008	22.34	22.56	22.25	22.42	310,660	-0.05(-0.22%)
Jun 03, 2008	22.22	22.66	22.22	22.47	171,355	+0.29(+1.31%)
Jun 02, 2008	21.67	22.28	21.06	22.18	310,273	+0.51(+2.35%)
May 30, 2008	22.79	22.79	21.64	21.67	479,339	-1.10(-4.83%)
May 29, 2008	21.13	22.77	21.13	22.77	245,032	+1.85(+8.84%)
May 28, 2008	21.48	21.48	20.74	20.92	160,208	-0.43(-2.01%)
May 27, 2008	20.25	21.35	20.14	21.35	204,053	+1.13(+5.59%)
May 26, 2008	20.25	20.30	20.05	20.22	97,086	+0.00(+0.00%)
May 23, 2008	20.25	20.30	20.05	20.22	97,086	-0.18(-0.88%)
May 22, 2008	19.77	20.62	19.72	20.40	223,026	+0.62(+3.13%)
May 21, 2008	20.01	20.39	19.63	19.78	163,001	-0.21(-1.05%)
May 20, 2008	19.71	20.27	19.71	19.99	128,381	+0.18(+0.91%)
May 19, 2008	20.08	20.25	19.77	19.81	311,747	+0.26(+1.33%)
May 16, 2008	19.80	19.92	19.24	19.55	207,936	-0.09(-0.46%)
May 15, 2008	19.95	20.05	19.45	19.64	147,482	-0.33(-1.65%)
May 14, 2008	20.17	20.79	19.93	19.97	310,564	-0.30(-1.48%)
May 13, 2008	19.63	21.36	19.62	20.27	333,560	-1.01(-4.75%)
May 12, 2008	20.72	21.53	20.57	21.28	179,066	+0.80(+3.91%)
May 09, 2008	20.07	20.58	20.07	20.48	92,691	+0.15(+0.74%)
May 08, 2008	20.63	20.96	20.08	20.33	134,090	-0.29(-1.41%)
May 07, 2008	20.02	21.07	20.02	20.62	234,019	+0.62(+3.10%)
May 06, 2008	20.00	20.35	19.71	20.00	220,741	-0.13(-0.65%)
May 05, 2008	19.39	20.52	19.39	20.13	438,577	+0.89(+4.63%)
May 02, 2008	19.22	19.94	19.21	19.24	432,929	-0.33(-1.69%)
May 01, 2008	16.84	20.50	16.26	19.57	949,633	+3.97(+25.45%)
Apr 30, 2008	15.38	15.94	15.12	15.60	171,255	+0.18(+1.17%)
Apr 29, 2008	15.28	15.76	15.06	15.42	256,535	+0.16(+1.05%)
Apr 28, 2008	14.89	15.33	14.88	15.26	168,687	+0.32(+2.14%)
Apr 25, 2008	15.18	15.20	14.75	14.94	119,199	-0.15(-0.99%)
Apr 24, 2008	14.55	15.28	14.28	15.09	177,094	+0.54(+3.71%)
Apr 23, 2008	14.85	14.85	13.55	14.55	640,855	-0.23(-1.56%)
Apr 22, 2008	15.27	15.42	14.54	14.78	119,595	-0.59(-3.84%)
Apr 21, 2008	15.45	15.86	15.14	15.37	159,264	-0.16(-1.03%)
Apr 18, 2008	15.60	15.60	15.26	15.53	97,941	+0.19(+1.24%)
Apr 17, 2008	15.46	15.46	15.27	15.34	85,326	-0.16(-1.03%)
Apr 16, 2008	14.84	15.62	14.81	15.50	204,492	+0.81(+5.51%)
Apr 15, 2008	15.95	16.16	14.69	14.69	430,256	-1.18(-7.44%)
Apr 14, 2008	16.30	16.45	15.66	15.87	137,200	-0.52(-3.17%)
Apr 11, 2008	16.76	16.79	16.36	16.39	63,086	-0.54(-3.19%)
Apr 10, 2008	16.84	17.05	16.80	16.93	80,851	+0.08(+0.47%)
Apr 09, 2008	17.42	17.55	16.80	16.85	107,834	-0.56(-3.22%)
Apr 08, 2008	17.12	17.43	16.92	17.41	93,491	+0.15(+0.87%)
Apr 07, 2008	17.31	17.50	17.20	17.26	97,777	+0.04(+0.23%)
Apr 04, 2008	17.68	17.68	17.12	17.22	109,077	-0.36(-2.05%)
Apr 03, 2008	17.54	17.78	17.40	17.58	124,797	-0.12(-0.68%)
Apr 02, 2008	16.85	17.84	16.85	17.70	183,842	+0.35(+2.02%)
Apr 01, 2008	16.88	17.40	16.81	17.35	183,524	+0.55(+3.27%)
Mar 31, 2008	17.01	17.32	16.79	16.80	143,415	-0.22(-1.29%)
Mar 28, 2008	16.89	17.11	16.87	17.02	140,141	+0.12(+0.71%)
Mar 27, 2008	17.16	17.37	16.85	16.90	189,805	-0.17(-1.00%)
Mar 26, 2008	17.24	17.24	16.66	17.07	202,162	-0.30(-1.73%)
Mar 25, 2008	17.50	17.61	16.95	17.37	83,451	-0.22(-1.25%)
Mar 24, 2008	16.98	17.79	16.75	17.59	299,213	+0.71(+4.21%)
Mar 21, 2008	16.87	17.27	16.34	16.88	319,880	+0.00(+0.00%)
Mar 20, 2008	16.87	17.27	16.34	16.88	319,880	+0.01(+0.06%)
Mar 19, 2008	17.48	17.60	16.60	16.87	181,560	-0.52(-2.99%)
Mar 18, 2008	17.11	17.45	16.34	17.39	107,882	+0.38(+2.23%)
Mar 17, 2008	16.82	17.36	16.34	17.01	192,744	-0.09(-0.53%)
Mar 14, 2008	17.10	17.41	16.60	17.10	152,560	+0.11(+0.65%)
Mar 13, 2008	16.43	17.03	16.15	16.99	251,407	+0.45(+2.72%)
Mar 12, 2008	17.00	17.00	16.53	16.54	296,204	-0.47(-2.76%)
Mar 11, 2008	17.21	17.21	16.50	17.01	642,921	+0.36(+2.16%)
Mar 10, 2008	16.68	17.01	15.90	16.65	245,749	+0.05(+0.30%)
Mar 07, 2008	16.36	17.28	15.94	16.60	218,286	+0.03(+0.18%)
Mar 06, 2008	16.90	16.90	16.47	16.57	235,924	-0.44(-2.59%)
Mar 05, 2008	17.15	17.32	16.90	17.01	100,004	-0.04(-0.23%)
Mar 04, 2008	17.00	17.33	16.79	17.05	394,881	-0.11(-0.64%)
Mar 03, 2008	16.67	17.16	16.67	17.16	317,495	+0.16(+0.94%)
Feb 29, 2008	16.71	17.15	15.95	17.00	778,666	-0.30(-1.73%)
Feb 28, 2008	19.03	19.03	15.04	17.30	2,454,302	-4.21(-19.57%)
Feb 27, 2008	21.15	21.95	21.15	21.51	58,770	+0.03(+0.14%)
Feb 26, 2008	21.20	21.91	21.20	21.48	71,006	+0.14(+0.66%)
Feb 25, 2008	21.43	21.61	21.02	21.34	50,419	+0.01(+0.05%)
Feb 22, 2008	21.50	21.94	21.04	21.33	107,353	+0.08(+0.38%)
Feb 21, 2008	21.68	22.10	21.15	21.25	117,175	-0.29(-1.35%)
Feb 20, 2008	21.83	22.34	21.04	21.54	133,471	-0.40(-1.82%)
Feb 19, 2008	22.08	22.40	21.55	21.94	88,491	+0.23(+1.06%)
Feb 18, 2008	22.15	22.60	21.61	21.71	73,580	+0.00(+0.00%)
Feb 15, 2008	22.15	22.60	21.61	21.71	73,580	-0.56(-2.51%)
Feb 14, 2008	23.12	23.12	22.27	22.27	45,043	-0.84(-3.63%)
Feb 13, 2008	22.98	23.62	22.98	23.11	87,579	+0.40(+1.76%)
Feb 12, 2008	22.68	22.95	22.00	22.71	92,031	+0.19(+0.84%)
Feb 11, 2008	22.53	22.74	22.07	22.52	64,060	-0.15(-0.66%)
Feb 08, 2008	22.88	23.39	22.56	22.67	65,422	-0.32(-1.39%)
Feb 07, 2008	22.98	23.77	22.20	22.99	104,527	-0.07(-0.30%)
Feb 06, 2008	23.00	23.78	22.65	23.06	373,054	+0.40(+1.77%)
Feb 05, 2008	22.78	23.32	22.34	22.66	131,136	-0.30(-1.31%)
Feb 04, 2008	23.19	23.98	22.82	22.96	144,134	-0.31(-1.33%)
Feb 01, 2008	23.25	23.48	22.53	23.27	164,701	+0.21(+0.91%)
Jan 31, 2008	22.95	23.86	22.70	23.06	165,747	-0.22(-0.95%)
Jan 30, 2008	22.71	24.10	22.56	23.28	255,831	+0.45(+1.97%)
Jan 29, 2008	22.09	23.03	21.80	22.83	223,792	+0.79(+3.58%)
Jan 28, 2008	22.00	22.23	21.68	22.04	106,071	-0.11(-0.50%)
Jan 25, 2008	22.24	22.31	21.82	22.15	109,764	+0.18(+0.82%)
Jan 24, 2008	23.03	23.85	21.89	21.97	126,690	-0.88(-3.85%)
Jan 23, 2008	22.60	22.93	21.75	22.85	132,516	-0.25(-1.08%)
Jan 22, 2008	22.61	23.44	22.51	23.10	122,689	+0.13(+0.57%)
Jan 21, 2008	23.74	24.17	22.91	22.97	112,143	+0.00(+0.00%)
Jan 18, 2008	23.74	24.17	22.91	22.97	112,143	-0.83(-3.49%)
Jan 17, 2008	24.07	24.21	23.61	23.80	83,215	-0.14(-0.58%)
Jan 16, 2008	23.95	24.57	23.51	23.94	78,839	-0.03(-0.13%)
Jan 15, 2008	22.98	24.12	22.73	23.97	117,887	+0.74(+3.19%)
Jan 14, 2008	23.98	24.03	22.86	23.23	164,512	-0.59(-2.48%)
Jan 11, 2008	23.77	24.21	23.39	23.82	50,772	-0.04(-0.17%)
Jan 10, 2008	23.98	24.43	23.57	23.86	95,064	-0.35(-1.45%)
Jan 09, 2008	24.30	24.68	24.02	24.21	111,398	-0.17(-0.70%)
Jan 08, 2008	23.90	24.67	23.41	24.38	161,944	+0.60(+2.52%)
Jan 07, 2008	23.11	23.90	22.98	23.78	119,046	+0.38(+1.62%)
Jan 04, 2008	24.36	24.56	23.20	23.40	127,406	-1.26(-5.11%)
Jan 03, 2008	25.01	25.10	24.47	24.66	66,126	-0.25(-1.00%)
Jan 02, 2008	24.89	25.48	24.74	24.91	92,342	-0.07(-0.28%)
Jan 01, 2008	24.91	25.66	24.56	24.98	63,415	+0.00(+0.00%)
Dec 31, 2007	24.91	25.66	24.56	24.98	63,415	+0.00(+0.00%)
Dec 28, 2007	24.95	25.95	24.93	24.98	82,693	+0.20(+0.81%)
Dec 27, 2007	25.29	25.58	24.69	24.78	100,137	-0.51(-2.02%)
Dec 26, 2007	25.27	25.55	25.01	25.29	129,265	+0.04(+0.16%)
Dec 24, 2007	25.13	25.95	24.64	25.25	100,783	+0.09(+0.36%)
Dec 21, 2007	24.60	25.32	24.16	25.16	748,828	+0.90(+3.71%)
Dec 20, 2007	22.95	24.50	22.95	24.26	347,103	+1.49(+6.54%)
Dec 19, 2007	22.87	23.29	22.71	22.77	165,087	-0.08(-0.35%)
Dec 18, 2007	23.45	23.48	22.74	22.85	413,278	-0.36(-1.55%)
Dec 17, 2007	23.65	23.78	23.10	23.21	232,354	-0.61(-2.56%)
Dec 14, 2007	24.46	24.60	23.55	23.82	158,545	-0.91(-3.68%)
Dec 13, 2007	24.53	25.05	24.24	24.73	216,435	+0.02(+0.08%)
Dec 12, 2007	24.92	25.04	24.35	24.71	111,196	+0.39(+1.60%)
Dec 11, 2007	24.84	25.06	24.28	24.32	128,392	-0.41(-1.66%)
Dec 10, 2007	24.88	25.01	24.00	24.73	147,383	-0.27(-1.08%)
Dec 07, 2007	26.03	26.10	24.71	25.00	220,453	-1.03(-3.96%)
Dec 06, 2007	25.72	26.08	25.69	26.03	88,779	+0.29(+1.13%)
Dec 05, 2007	25.60	25.87	25.29	25.74	101,846	+0.65(+2.59%)
Dec 04, 2007	25.05	25.63	24.83	25.09	55,104	-0.15(-0.59%)
Dec 03, 2007	25.69	25.89	25.11	25.24	106,520	-0.36(-1.41%)
Nov 30, 2007	26.00	26.12	25.40	25.60	141,146	-0.20(-0.78%)
Nov 29, 2007	25.32	26.17	25.32	25.80	179,744	+0.47(+1.86%)
Nov 28, 2007	25.09	25.43	24.92	25.33	144,572	+0.48(+1.93%)
Nov 27, 2007	24.48	25.10	24.17	24.85	146,837	+0.49(+2.01%)
Nov 26, 2007	24.74	25.03	24.10	24.36	191,101	-0.43(-1.73%)
Nov 23, 2007	24.42	24.92	24.42	24.79	196,589	+0.44(+1.81%)
Nov 21, 2007	24.02	24.69	24.02	24.35	257,846	+0.24(+1.00%)
Nov 20, 2007	23.97	24.54	23.47	24.11	200,496	+0.17(+0.71%)
Nov 19, 2007	24.61	25.00	23.79	23.94	222,689	-1.17(-4.66%)
Nov 16, 2007	25.00	25.20	24.46	25.11	122,879	+0.16(+0.64%)
Nov 15, 2007	24.97	25.08	24.61	24.95	93,745	-0.15(-0.60%)
Nov 14, 2007	25.14	25.34	24.89	25.10	114,469	+0.10(+0.40%)
Nov 13, 2007	24.69	25.15	24.58	25.00	169,483	+0.49(+2.00%)
Nov 12, 2007	24.06	24.71	23.78	24.51	118,762	+0.59(+2.47%)
Nov 09, 2007	24.08	24.40	23.71	23.92	131,659	-0.48(-1.97%)
Nov 08, 2007	24.77	25.09	24.04	24.40	146,314	-0.18(-0.73%)
Nov 07, 2007	24.39	24.88	24.31	24.58	228,046	+0.05(+0.20%)
Nov 06, 2007	24.16	24.65	23.73	24.53	293,329	+0.52(+2.17%)
Nov 05, 2007	23.26	24.31	23.02	24.01	377,400	+0.45(+1.91%)
Nov 02, 2007	23.50	23.80	23.09	23.56	274,945	+0.54(+2.35%)
Nov 01, 2007	24.46	24.46	22.89	23.02	595,375	+0.04(+0.17%)
Oct 31, 2007	23.82	24.06	22.00	22.98	361,071	-0.82(-3.45%)
Oct 30, 2007	23.35	24.54	23.33	23.80	353,441	+0.78(+3.39%)
Oct 29, 2007	22.22	23.25	22.12	23.02	137,559	+0.85(+3.83%)
Oct 26, 2007	22.26	22.36	21.73	22.17	104,735	+0.17(+0.77%)
Oct 25, 2007	22.14	22.33	21.94	22.00	103,240	-0.11(-0.50%)
Oct 24, 2007	22.01	22.19	21.70	22.11	103,238	-0.09(-0.41%)
Oct 23, 2007	21.89	22.55	21.71	22.20	129,312	+0.47(+2.16%)
Oct 22, 2007	21.67	21.96	21.25	21.73	126,400	+0.05(+0.23%)
Oct 19, 2007	22.01	22.12	21.65	21.68	110,696	-0.36(-1.63%)
Oct 18, 2007	21.65	22.15	21.50	22.04	83,500	+0.41(+1.90%)
Oct 17, 2007	21.75	22.00	21.50	21.63	166,363	+0.04(+0.19%)
Oct 16, 2007	21.56	21.71	21.26	21.59	100,467	+0.00(+0.00%)
Oct 15, 2007	21.49	21.91	21.45	21.59	156,601	+0.10(+0.47%)
Oct 12, 2007	21.79	21.84	21.25	21.49	162,851	-0.20(-0.92%)
Oct 11, 2007	21.05	22.32	21.00	21.69	223,646	+0.74(+3.53%)
Oct 10, 2007	21.18	21.32	20.72	20.95	110,907	-0.23(-1.09%)
Oct 09, 2007	20.76	21.46	20.67	21.18	221,536	+0.43(+2.07%)
Oct 08, 2007	20.60	20.81	20.57	20.75	121,150	+0.06(+0.29%)
Oct 05, 2007	20.55	20.69	20.28	20.69	171,668	+0.19(+0.93%)
Oct 04, 2007	20.80	20.82	20.37	20.50	143,820	-0.29(-1.39%)
Oct 03, 2007	20.79	20.86	20.47	20.79	166,259	-0.15(-0.72%)
Oct 02, 2007	21.11	21.31	20.44	20.94	316,284	-0.17(-0.81%)