Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	3.314	3.540	3.304	3.365	828,813	-0.02(-0.62%)
Jun 27, 2008	3.304	3.467	3.288	3.386	1,174,123	+0.07(+2.05%)
Jun 26, 2008	3.390	3.432	3.267	3.318	921,768	-0.13(-3.80%)
Jun 25, 2008	3.388	3.531	3.388	3.449	1,449,709	+0.06(+1.86%)
Jun 24, 2008	3.449	3.477	3.386	3.386	857,178	-0.09(-2.61%)
Jun 23, 2008	3.503	3.514	3.442	3.477	530,356	-0.00(-0.10%)
Jun 20, 2008	3.522	3.586	3.424	3.480	541,270	-0.06(-1.58%)
Jun 19, 2008	3.400	3.538	3.398	3.536	480,922	+0.13(+3.74%)
Jun 18, 2008	3.449	3.451	3.325	3.409	598,064	-0.06(-1.86%)
Jun 17, 2008	3.556	3.589	3.456	3.473	919,633	-0.07(-2.07%)
Jun 16, 2008	3.643	3.744	3.505	3.547	1,168,599	-0.16(-4.43%)
Jun 13, 2008	3.671	3.725	3.643	3.711	723,632	+0.04(+1.14%)
Jun 12, 2008	3.701	3.756	3.528	3.669	708,883	+0.01(+0.14%)
Jun 11, 2008	3.751	3.828	3.662	3.664	650,755	-0.10(-2.78%)
Jun 10, 2008	3.781	3.812	3.742	3.769	926,101	-0.02(-0.55%)
Jun 09, 2008	3.772	3.860	3.739	3.790	590,584	+0.02(+0.60%)
Jun 06, 2008	3.987	3.987	3.767	3.767	753,503	-0.24(-5.93%)
Jun 05, 2008	3.917	4.015	3.891	4.005	537,579	+0.11(+2.73%)
Jun 04, 2008	3.730	3.915	3.728	3.898	818,865	+0.16(+4.30%)
Jun 03, 2008	3.634	3.753	3.566	3.737	502,036	+0.12(+3.43%)
Jun 02, 2008	3.676	3.685	3.561	3.613	1,196,828	-0.06(-1.62%)
May 30, 2008	3.711	3.711	3.629	3.673	697,779	-0.04(-0.99%)
May 29, 2008	3.601	3.721	3.543	3.709	671,274	+0.10(+2.91%)
May 28, 2008	3.632	3.639	3.549	3.604	490,926	+0.00(+0.00%)
May 27, 2008	3.517	3.613	3.475	3.604	539,685	+0.10(+2.79%)
May 26, 2008	3.529	3.540	3.494	3.507	680,563	+0.00(+0.00%)
May 23, 2008	3.529	3.540	3.494	3.507	680,563	-0.03(-0.94%)
May 22, 2008	3.477	3.578	3.473	3.540	595,495	+0.07(+1.96%)
May 21, 2008	3.489	3.547	3.407	3.472	559,666	-0.02(-0.55%)
May 20, 2008	3.472	3.503	3.434	3.491	637,122	-0.00(-0.05%)
May 19, 2008	3.473	3.526	3.397	3.493	864,115	+0.01(+0.30%)
May 16, 2008	3.580	3.580	3.337	3.482	771,996	-0.08(-2.26%)
May 15, 2008	3.645	3.669	3.522	3.563	719,322	-0.09(-2.35%)
May 14, 2008	3.592	3.741	3.424	3.648	577,700	+0.08(+2.10%)
May 13, 2008	3.517	3.589	3.377	3.573	674,095	+0.06(+1.69%)
May 12, 2008	3.549	3.604	3.472	3.514	667,925	-0.02(-0.69%)
May 09, 2008	3.318	3.563	3.313	3.538	582,479	+0.21(+6.47%)
May 08, 2008	3.180	3.372	3.136	3.323	627,621	+0.15(+4.62%)
May 07, 2008	3.215	3.217	3.133	3.176	402,241	-0.07(-2.05%)
May 06, 2008	3.231	3.290	3.210	3.243	299,636	+0.00(+0.00%)
May 05, 2008	3.252	3.316	3.204	3.243	368,753	-0.01(-0.27%)
May 02, 2008	3.369	3.395	3.248	3.252	401,531	-0.08(-2.46%)
May 01, 2008	3.154	3.362	3.152	3.334	498,579	+0.17(+5.53%)
Apr 30, 2008	3.199	3.344	3.145	3.159	401,800	-0.04(-1.36%)
Apr 29, 2008	3.204	3.208	3.147	3.203	472,646	-0.01(-0.16%)
Apr 28, 2008	3.269	3.269	3.194	3.208	407,163	-0.07(-2.18%)
Apr 25, 2008	3.276	3.325	3.204	3.279	285,745	+0.02(+0.64%)
Apr 24, 2008	3.220	3.295	3.143	3.259	301,078	+0.05(+1.47%)
Apr 23, 2008	3.239	3.239	3.147	3.211	401,268	-0.01(-0.38%)
Apr 22, 2008	3.325	3.325	3.168	3.224	353,053	-0.12(-3.55%)
Apr 21, 2008	3.358	3.407	3.327	3.342	357,523	-0.04(-1.09%)
Apr 18, 2008	3.353	3.390	3.334	3.379	320,149	+0.09(+2.87%)
Apr 17, 2008	3.292	3.360	3.276	3.285	259,245	-0.02(-0.48%)
Apr 16, 2008	3.134	3.309	3.134	3.300	312,577	+0.20(+6.36%)
Apr 15, 2008	3.089	3.131	3.058	3.103	445,642	+0.03(+0.91%)
Apr 14, 2008	3.072	3.122	3.052	3.075	411,490	-0.00(-0.11%)
Apr 11, 2008	3.189	3.229	3.077	3.079	287,004	-0.15(-4.65%)
Apr 10, 2008	3.236	3.264	3.204	3.229	388,361	-0.01(-0.38%)
Apr 09, 2008	3.374	3.386	3.222	3.241	581,478	-0.13(-3.99%)
Apr 08, 2008	3.250	3.426	3.250	3.376	542,741	+0.11(+3.26%)
Apr 07, 2008	3.311	3.383	3.204	3.269	274,596	-0.07(-2.09%)
Apr 04, 2008	3.386	3.398	3.272	3.339	234,422	-0.05(-1.55%)
Apr 03, 2008	3.433	3.475	3.344	3.391	724,765	-0.09(-2.46%)
Apr 02, 2008	3.573	3.573	3.398	3.477	613,564	-0.10(-2.93%)
Apr 01, 2008	3.550	3.641	3.525	3.582	817,475	+0.08(+2.35%)
Mar 31, 2008	3.435	3.580	3.435	3.500	674,107	+0.08(+2.40%)
Mar 28, 2008	3.466	3.494	3.388	3.417	578,187	-0.04(-1.06%)
Mar 27, 2008	3.603	3.603	3.447	3.454	386,793	-0.13(-3.66%)
Mar 26, 2008	3.505	3.625	3.419	3.585	540,549	+0.07(+1.89%)
Mar 25, 2008	3.421	3.538	3.376	3.519	493,754	+0.10(+3.02%)
Mar 24, 2008	3.314	3.466	3.241	3.416	597,177	+0.12(+3.66%)
Mar 21, 2008	3.180	3.321	3.129	3.295	1,459,044	+0.00(+0.00%)
Mar 20, 2008	3.180	3.321	3.129	3.295	1,459,044	+0.16(+5.19%)
Mar 19, 2008	3.236	3.327	3.126	3.133	679,086	-0.08(-2.40%)
Mar 18, 2008	3.105	3.210	3.061	3.210	716,638	+0.19(+6.19%)
Mar 17, 2008	2.923	3.136	2.923	3.023	806,131	+0.02(+0.58%)
Mar 14, 2008	3.051	3.094	2.954	3.005	605,665	-0.02(-0.69%)
Mar 13, 2008	2.899	3.047	2.899	3.026	624,490	+0.09(+2.97%)
Mar 12, 2008	3.030	3.113	2.939	2.939	561,898	-0.16(-5.03%)
Mar 11, 2008	3.052	3.138	2.970	3.094	355,051	+0.13(+4.42%)
Mar 10, 2008	3.079	3.084	2.963	2.963	188,491	-0.10(-3.20%)
Mar 07, 2008	2.989	3.167	2.970	3.061	589,565	+0.05(+1.51%)
Mar 06, 2008	3.082	3.082	2.991	3.016	325,208	-0.08(-2.71%)
Mar 05, 2008	3.138	3.194	3.010	3.100	427,556	-0.02(-0.56%)
Mar 04, 2008	2.906	3.150	2.906	3.117	708,202	+0.18(+6.06%)
Mar 03, 2008	2.857	3.030	2.851	2.939	322,335	+0.05(+1.88%)
Feb 29, 2008	2.869	2.930	2.857	2.885	400,140	-0.01(-0.24%)
Feb 28, 2008	2.958	2.979	2.876	2.892	484,602	-0.09(-3.10%)
Feb 27, 2008	3.056	3.080	2.947	2.984	230,599	-0.11(-3.50%)
Feb 26, 2008	3.010	3.100	2.958	3.093	256,715	+0.06(+1.84%)
Feb 25, 2008	2.939	3.056	2.939	3.037	150,504	+0.10(+3.45%)
Feb 22, 2008	2.977	2.989	2.909	2.935	376,451	-0.03(-1.06%)
Feb 21, 2008	3.058	3.084	2.951	2.967	207,820	-0.08(-2.69%)
Feb 20, 2008	2.993	3.058	2.970	3.049	235,985	+0.03(+1.16%)
Feb 19, 2008	2.960	3.073	2.960	3.014	265,621	+0.09(+3.23%)
Feb 18, 2008	2.975	3.052	2.916	2.920	978,024	+0.00(+0.00%)
Feb 15, 2008	2.975	3.052	2.916	2.920	978,024	-0.08(-2.57%)
Feb 14, 2008	3.150	3.150	2.932	2.996	1,238,541	-0.15(-4.67%)
Feb 13, 2008	3.089	3.147	3.016	3.143	1,018,318	+0.09(+2.98%)
Feb 12, 2008	3.091	3.108	3.019	3.052	162,106	-0.02(-0.68%)
Feb 11, 2008	3.094	3.100	2.998	3.073	189,527	-0.01(-0.45%)
Feb 08, 2008	3.267	3.267	3.040	3.087	302,194	-0.19(-5.71%)
Feb 07, 2008	3.079	3.302	3.068	3.274	780,066	+0.18(+5.94%)
Feb 06, 2008	2.989	3.115	2.989	3.091	336,014	+0.13(+4.43%)
Feb 05, 2008	3.045	3.224	2.946	2.960	433,377	-0.15(-4.94%)
Feb 04, 2008	3.265	3.265	2.996	3.113	373,103	-0.14(-4.40%)
Feb 01, 2008	3.124	3.262	3.066	3.257	393,312	+0.15(+4.72%)
Jan 31, 2008	2.879	3.166	2.867	3.110	532,605	+0.18(+6.08%)
Jan 30, 2008	3.009	3.089	2.920	2.932	292,510	-0.10(-3.34%)
Jan 29, 2008	3.066	3.066	2.916	3.033	166,931	-0.02(-0.63%)
Jan 28, 2008	2.961	3.091	2.923	3.052	320,275	+0.08(+2.64%)
Jan 25, 2008	2.975	3.086	2.909	2.974	510,266	+0.04(+1.37%)
Jan 24, 2008	3.143	3.178	2.916	2.934	533,017	-0.19(-5.94%)
Jan 23, 2008	2.874	3.182	2.820	3.119	549,712	+0.18(+6.19%)
Jan 22, 2008	2.713	3.005	2.689	2.937	490,926	+0.16(+5.86%)
Jan 21, 2008	2.857	2.918	2.752	2.775	554,154	+0.00(+0.00%)
Jan 18, 2008	2.857	2.918	2.752	2.775	554,154	-0.05(-1.73%)
Jan 17, 2008	2.974	3.030	2.813	2.823	380,320	-0.13(-4.55%)
Jan 16, 2008	2.946	3.051	2.913	2.958	607,834	-0.00(-0.06%)
Jan 15, 2008	3.009	3.091	2.907	2.960	278,940	-0.10(-3.20%)
Jan 14, 2008	3.080	3.080	2.972	3.058	343,764	+0.12(+4.17%)
Jan 11, 2008	3.105	3.124	2.893	2.935	574,404	-0.20(-6.41%)
Jan 10, 2008	3.122	3.220	3.063	3.136	359,715	-0.03(-0.94%)
Jan 09, 2008	3.051	3.197	3.017	3.166	415,668	+0.10(+3.31%)
Jan 08, 2008	3.208	3.323	3.059	3.065	494,286	-0.13(-4.05%)
Jan 07, 2008	3.100	3.278	3.073	3.194	437,921	+0.12(+3.75%)
Jan 04, 2008	3.113	3.222	3.056	3.079	601,424	-0.07(-2.17%)
Jan 03, 2008	3.281	3.321	3.147	3.147	626,241	-0.13(-4.10%)
Jan 02, 2008	3.463	3.482	3.252	3.281	418,793	-0.18(-5.25%)
Jan 01, 2008	3.521	3.606	3.433	3.463	0	+0.00(+0.00%)
Dec 31, 2007	3.521	3.606	3.433	3.463	545,643	-0.09(-2.51%)
Dec 28, 2007	3.582	3.683	3.419	3.552	256,320	+0.02(+0.44%)
Dec 27, 2007	3.683	3.723	3.515	3.536	367,265	-0.15(-4.12%)
Dec 26, 2007	3.798	3.807	3.664	3.688	488,482	-0.15(-3.87%)
Dec 24, 2007	3.687	3.837	3.498	3.837	263,761	+0.15(+4.08%)
Dec 21, 2007	3.563	3.687	3.531	3.687	893,345	+0.18(+5.18%)
Dec 20, 2007	3.498	3.517	3.390	3.505	457,060	+0.04(+1.16%)
Dec 19, 2007	3.494	3.503	3.430	3.465	591,065	-0.04(-1.05%)
Dec 18, 2007	3.424	3.517	3.386	3.501	366,263	+0.11(+3.30%)
Dec 17, 2007	3.250	3.515	3.250	3.390	787,277	+0.11(+3.47%)
Dec 14, 2007	3.362	3.362	3.274	3.276	392,076	-0.12(-3.60%)
Dec 13, 2007	3.346	3.402	3.288	3.398	340,147	+0.03(+0.93%)
Dec 12, 2007	3.390	3.391	3.309	3.367	575,136	+0.08(+2.50%)
Dec 11, 2007	3.346	3.388	3.285	3.285	583,344	-0.05(-1.47%)
Dec 10, 2007	3.353	3.398	3.252	3.334	746,200	-0.01(-0.26%)
Dec 07, 2007	3.459	3.459	3.278	3.342	707,269	-0.11(-3.14%)
Dec 06, 2007	3.302	3.451	3.283	3.451	685,743	+0.15(+4.44%)
Dec 05, 2007	3.241	3.339	3.224	3.304	575,073	+0.12(+3.67%)
Dec 04, 2007	3.239	3.290	3.171	3.187	671,228	-0.09(-2.72%)
Dec 03, 2007	3.325	3.337	3.267	3.276	233,278	-0.05(-1.47%)
Nov 30, 2007	3.320	3.390	3.311	3.325	566,150	+0.01(+0.42%)
Nov 29, 2007	3.311	3.332	3.232	3.311	518,777	-0.01(-0.32%)
Nov 28, 2007	3.245	3.321	3.203	3.321	660,187	+0.12(+3.71%)
Nov 27, 2007	3.127	3.311	3.030	3.203	1,151,801	+0.10(+3.15%)
Nov 26, 2007	3.278	3.363	3.100	3.105	716,300	-0.18(-5.43%)
Nov 23, 2007	3.196	3.328	3.183	3.283	201,466	+0.14(+4.39%)
Nov 21, 2007	3.138	3.302	3.138	3.145	715,688	-0.03(-0.83%)
Nov 20, 2007	3.138	3.185	3.086	3.171	801,037	+0.03(+1.06%)
Nov 19, 2007	3.176	3.316	3.084	3.138	496,043	-0.06(-1.91%)
Nov 16, 2007	3.199	3.246	3.145	3.199	729,459	+0.02(+0.49%)
Nov 15, 2007	3.234	3.245	3.176	3.183	574,598	-0.05(-1.62%)
Nov 14, 2007	3.265	3.265	3.180	3.236	835,584	-0.00(-0.11%)
Nov 13, 2007	3.231	3.276	3.164	3.239	1,339,955	+0.05(+1.42%)
Nov 12, 2007	3.119	3.295	3.068	3.194	640,802	+0.08(+2.70%)
Nov 09, 2007	2.979	3.147	2.979	3.110	743,464	+0.08(+2.77%)
Nov 08, 2007	2.942	3.089	2.942	3.026	716,443	+0.10(+3.59%)
Nov 07, 2007	2.935	2.996	2.796	2.921	939,614	-0.12(-4.02%)
Nov 06, 2007	2.890	3.051	2.885	3.044	303,436	+0.14(+4.94%)
Nov 05, 2007	2.977	3.026	2.885	2.900	302,852	-0.12(-3.88%)
Nov 02, 2007	2.993	3.026	2.923	3.017	563,895	+0.04(+1.47%)
Nov 01, 2007	3.147	3.168	2.970	2.974	697,894	-0.22(-6.79%)
Oct 31, 2007	3.106	3.206	3.080	3.190	285,556	+0.10(+3.34%)
Oct 30, 2007	3.113	3.113	3.058	3.087	393,163	-0.02(-0.79%)
Oct 29, 2007	3.145	3.217	3.098	3.112	256,727	+0.00(+0.11%)
Oct 26, 2007	2.970	3.152	2.940	3.108	572,526	+0.18(+6.21%)
Oct 25, 2007	2.974	3.061	2.927	2.927	628,376	-0.05(-1.59%)
Oct 24, 2007	2.970	2.991	2.892	2.974	364,283	+0.00(+0.06%)
Oct 23, 2007	2.960	3.009	2.925	2.972	840,432	+0.03(+1.01%)
Oct 22, 2007	2.998	3.072	2.892	2.942	1,098,338	-0.09(-3.11%)
Oct 19, 2007	3.112	3.176	3.028	3.037	537,167	-0.13(-4.24%)
Oct 18, 2007	3.309	3.320	3.126	3.171	857,676	-0.15(-4.57%)
Oct 17, 2007	3.451	3.454	3.246	3.323	330,754	-0.09(-2.71%)
Oct 16, 2007	3.472	3.472	3.367	3.416	298,812	-0.06(-1.76%)
Oct 15, 2007	3.538	3.538	3.410	3.477	253,047	-0.06(-1.73%)
Oct 12, 2007	3.507	3.564	3.487	3.538	82,086	+0.03(+0.85%)
Oct 11, 2007	3.615	3.629	3.482	3.508	381,665	-0.08(-2.29%)
Oct 10, 2007	3.627	3.627	3.557	3.590	238,921	-0.04(-1.15%)
Oct 09, 2007	3.599	3.660	3.528	3.632	448,601	+0.06(+1.56%)
Oct 08, 2007	3.597	3.645	3.547	3.576	194,587	-0.04(-1.16%)
Oct 05, 2007	3.618	3.669	3.566	3.618	434,613	+0.02(+0.68%)
Oct 04, 2007	3.524	3.601	3.509	3.594	232,167	+0.08(+2.19%)
Oct 03, 2007	3.556	3.594	3.503	3.517	331,510	-0.05(-1.47%)
Oct 02, 2007	3.494	3.587	3.480	3.570	772,889	+0.08(+2.15%)
Oct 01, 2007	3.440	3.503	3.418	3.494	308,902	+0.05(+1.37%)
Sep 28, 2007	3.514	3.564	3.421	3.447	262,210	-0.08(-2.18%)
Sep 27, 2007	3.563	3.594	3.479	3.524	340,862	-0.02(-0.44%)
Sep 26, 2007	3.451	3.599	3.424	3.540	408,039	+0.12(+3.47%)
Sep 25, 2007	3.563	3.596	3.407	3.421	249,778	-0.16(-4.49%)
Sep 24, 2007	3.648	3.727	3.529	3.582	382,460	-0.07(-2.01%)
Sep 21, 2007	3.652	3.715	3.629	3.655	592,415	+0.03(+0.97%)
Sep 20, 2007	3.587	3.643	3.533	3.620	385,677	-0.01(-0.34%)
Sep 19, 2007	3.570	3.704	3.500	3.632	457,982	+0.06(+1.66%)
Sep 18, 2007	3.307	3.578	3.238	3.573	406,436	+0.28(+8.55%)
Sep 17, 2007	3.274	3.367	3.222	3.292	488,694	+0.04(+1.24%)
Sep 14, 2007	3.320	3.320	3.215	3.252	515,509	-0.11(-3.37%)
Sep 13, 2007	3.421	3.449	3.321	3.365	292,190	-0.03(-0.93%)
Sep 12, 2007	3.412	3.470	3.390	3.397	267,985	-0.03(-0.92%)
Sep 11, 2007	3.410	3.433	3.386	3.428	267,596	+0.03(+0.82%)
Sep 10, 2007	3.550	3.559	3.335	3.400	572,326	-0.13(-3.71%)
Sep 07, 2007	3.559	3.578	3.498	3.531	327,063	-0.08(-2.32%)
Sep 06, 2007	3.634	3.680	3.582	3.615	281,687	+0.00(+0.00%)
Sep 05, 2007	3.879	3.879	3.547	3.615	912,032	-0.29(-7.34%)
Sep 04, 2007	3.662	3.905	3.639	3.901	517,672	+0.24(+6.64%)
Aug 31, 2007	3.611	3.687	3.522	3.659	249,733	+0.11(+3.00%)
Aug 30, 2007	3.521	3.622	3.521	3.552	171,584	-0.02(-0.44%)
Aug 29, 2007	3.494	3.573	3.452	3.568	339,323	+0.09(+2.72%)
Aug 28, 2007	3.632	3.639	3.458	3.473	337,314	-0.18(-4.93%)
Aug 27, 2007	3.589	3.704	3.517	3.653	297,198	+0.06(+1.80%)
Aug 24, 2007	3.512	3.606	3.509	3.589	346,505	+0.08(+2.14%)
Aug 23, 2007	3.774	3.774	3.482	3.514	999,980	-0.24(-6.29%)
Aug 22, 2007	3.697	3.800	3.657	3.749	310,150	+1.31(+53.92%)
Aug 21, 2007	2.389	2.472	2.375	2.436	189,948	+0.03(+1.13%)
Aug 20, 2007	2.489	2.489	2.388	2.409	421,672	-0.08(-3.06%)
Aug 17, 2007	2.537	2.545	2.426	2.485	488,560	+0.10(+4.23%)
Aug 16, 2007	2.351	2.423	2.290	2.384	968,904	+0.01(+0.46%)
Aug 15, 2007	2.359	2.458	2.359	2.373	463,414	-0.02(-0.65%)
Aug 14, 2007	2.468	2.492	2.388	2.389	513,706	-0.07(-3.03%)
Aug 13, 2007	2.503	2.612	2.458	2.463	461,027	-0.04(-1.55%)
Aug 10, 2007	2.483	2.557	2.337	2.502	856,154	-0.11(-4.14%)
Aug 09, 2007	2.591	2.707	2.549	2.610	1,647,069	-0.05(-2.04%)
Aug 08, 2007	2.710	2.719	2.542	2.664	1,520,694	-0.02(-0.58%)
Aug 07, 2007	2.595	2.695	2.528	2.680	1,375,904	+0.09(+3.39%)
Aug 06, 2007	2.518	2.594	2.493	2.592	1,178,392	+0.09(+3.60%)
Aug 03, 2007	2.493	2.621	2.467	2.502	682,749	-0.07(-2.57%)
Aug 02, 2007	2.500	2.568	2.407	2.568	908,043	+0.14(+5.72%)
Aug 01, 2007	2.302	2.439	2.292	2.429	831,463	+0.11(+4.58%)
Jul 31, 2007	2.375	2.458	2.301	2.323	497,360	-0.02(-0.96%)
Jul 30, 2007	2.261	2.400	2.257	2.345	525,399	+0.08(+3.67%)
Jul 27, 2007	2.339	2.392	2.262	2.262	514,427	-0.08(-3.29%)
Jul 26, 2007	2.365	2.450	2.288	2.339	904,652	-0.06(-2.49%)
Jul 25, 2007	2.471	2.500	2.334	2.399	745,087	-0.06(-2.28%)
Jul 24, 2007	2.527	2.534	2.449	2.455	564,848	-0.09(-3.60%)
Jul 23, 2007	2.549	2.577	2.527	2.546	338,155	+0.01(+0.21%)
Jul 20, 2007	2.674	2.675	2.525	2.541	716,695	-0.14(-5.05%)
Jul 19, 2007	2.663	2.723	2.650	2.676	530,997	+0.03(+1.29%)
Jul 18, 2007	2.631	2.675	2.585	2.642	379,003	+0.00(+0.00%)
Jul 17, 2007	2.636	2.691	2.633	2.642	322,530	+0.02(+0.65%)
Jul 16, 2007	2.653	2.661	2.594	2.625	873,582	+0.01(+0.54%)
Jul 13, 2007	2.570	2.654	2.528	2.611	1,026,897	+0.05(+1.91%)
Jul 12, 2007	2.548	2.562	2.478	2.562	873,127	+0.11(+4.66%)
Jul 11, 2007	2.435	2.448	2.407	2.448	234,351	+0.02(+0.86%)
Jul 10, 2007	2.469	2.474	2.412	2.427	222,357	-0.06(-2.31%)
Jul 09, 2007	2.504	2.504	2.474	2.484	375,526	-0.02(-0.81%)
Jul 06, 2007	2.485	2.512	2.454	2.504	460,477	+0.02(+0.72%)
Jul 05, 2007	2.479	2.490	2.446	2.486	636,003	-0.04(-1.69%)
Jul 03, 2007	2.511	2.559	2.508	2.529	228,590	+0.03(+1.05%)