Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.39	20.39	19.62	20.16	223,279	-0.12(-0.59%)
Aug 28, 2008	19.95	20.29	19.55	20.28	517,701	+0.50(+2.55%)
Aug 27, 2008	19.87	20.13	19.65	19.78	324,635	+0.17(+0.86%)
Aug 26, 2008	19.53	20.28	19.32	19.61	283,767	+0.13(+0.66%)
Aug 25, 2008	20.00	20.09	19.31	19.48	497,679	-0.50(-2.53%)
Aug 22, 2008	19.85	20.09	19.51	19.99	302,662	+0.25(+1.25%)
Aug 21, 2008	20.20	20.33	19.63	19.74	398,536	-0.45(-2.21%)
Aug 20, 2008	20.88	21.34	20.18	20.18	269,204	-0.58(-2.81%)
Aug 19, 2008	21.04	21.39	20.54	20.77	208,810	-0.51(-2.42%)
Aug 18, 2008	21.39	21.57	21.06	21.28	254,824	-0.29(-1.33%)
Aug 15, 2008	21.69	21.73	21.09	21.57	362,608	+0.06(+0.28%)
Aug 14, 2008	21.30	21.53	21.09	21.51	174,468	+0.18(+0.84%)
Aug 13, 2008	21.01	21.36	20.98	21.33	208,750	+0.35(+1.65%)
Aug 12, 2008	20.86	21.03	20.59	20.98	198,219	+0.19(+0.90%)
Aug 11, 2008	20.87	21.02	20.66	20.80	452,710	+0.01(+0.05%)
Aug 08, 2008	20.71	20.79	20.46	20.79	338,696	+0.13(+0.62%)
Aug 07, 2008	20.17	20.73	19.87	20.66	477,451	+0.41(+2.00%)
Aug 06, 2008	19.48	20.69	19.20	20.25	366,567	+0.59(+3.02%)
Aug 05, 2008	19.10	19.80	18.57	19.66	486,382	+1.44(+7.88%)
Aug 04, 2008	17.92	18.49	17.07	18.22	187,315	+0.49(+2.79%)
Aug 01, 2008	17.62	17.80	17.07	17.73	217,409	+0.15(+0.84%)
Jul 31, 2008	17.45	17.59	17.34	17.58	210,203	-0.04(-0.22%)
Jul 30, 2008	17.59	17.70	17.44	17.62	130,264	+0.21(+1.19%)
Jul 29, 2008	17.41	17.76	17.32	17.41	234,635	-0.09(-0.51%)
Jul 28, 2008	17.82	18.03	17.34	17.50	190,429	-0.32(-1.78%)
Jul 25, 2008	18.21	18.43	17.74	17.82	232,074	-0.25(-1.37%)
Jul 24, 2008	18.16	18.73	17.94	18.06	116,855	-0.02(-0.11%)
Jul 23, 2008	18.47	18.73	18.05	18.08	287,002	-0.48(-2.61%)
Jul 22, 2008	18.21	18.60	18.21	18.57	183,727	+0.21(+1.13%)
Jul 21, 2008	18.33	18.55	18.20	18.36	106,163	+0.06(+0.32%)
Jul 18, 2008	18.49	18.55	18.12	18.30	133,741	-0.20(-1.07%)
Jul 17, 2008	18.29	18.55	18.07	18.50	87,003	+0.29(+1.58%)
Jul 16, 2008	17.64	18.29	17.44	18.21	93,324	+0.61(+3.49%)
Jul 15, 2008	17.77	18.04	17.43	17.60	238,847	-0.19(-1.06%)
Jul 14, 2008	18.02	18.22	17.76	17.79	112,007	-0.02(-0.11%)
Jul 11, 2008	17.59	18.03	17.47	17.81	154,195	-0.06(-0.33%)
Jul 10, 2008	17.97	18.40	17.50	17.87	266,756	-0.15(-0.82%)
Jul 09, 2008	18.13	18.35	17.83	18.02	220,649	-0.08(-0.44%)
Jul 08, 2008	17.51	18.11	17.13	18.09	214,152	+0.56(+3.22%)
Jul 07, 2008	18.12	18.43	17.32	17.53	446,831	-0.57(-3.17%)
Jul 04, 2008	18.35	18.49	17.82	18.10	127,648	+0.00(+0.00%)
Jul 03, 2008	18.35	18.49	17.82	18.10	127,648	-0.27(-1.45%)
Jul 02, 2008	18.59	19.20	18.26	18.37	301,038	-0.24(-1.28%)
Jul 01, 2008	18.70	18.70	17.90	18.61	260,123	-0.01(-0.05%)
Jun 30, 2008	18.59	18.92	18.31	18.62	364,081	-0.03(-0.16%)
Jun 27, 2008	19.01	19.06	18.58	18.65	1,354,675	-0.34(-1.77%)
Jun 26, 2008	19.39	19.50	18.99	18.99	311,374	-0.56(-2.89%)
Jun 25, 2008	19.35	19.59	19.13	19.55	141,785	+0.23(+1.18%)
Jun 24, 2008	19.14	19.54	18.92	19.32	159,947	-0.01(-0.05%)
Jun 23, 2008	19.62	19.65	19.20	19.33	116,232	-0.13(-0.66%)
Jun 20, 2008	19.33	19.49	19.08	19.46	166,158	+0.05(+0.26%)
Jun 19, 2008	19.75	19.75	19.30	19.41	222,610	-0.33(-1.65%)
Jun 18, 2008	19.51	19.75	19.21	19.74	191,170	+0.27(+1.37%)
Jun 17, 2008	19.26	19.51	19.05	19.47	179,931	+0.47(+2.45%)
Jun 16, 2008	19.01	19.04	18.76	19.01	145,551	-0.04(-0.21%)
Jun 13, 2008	18.69	19.04	18.52	19.04	138,964	+0.58(+3.16%)
Jun 12, 2008	18.60	18.66	18.32	18.46	123,653	+0.00(+0.00%)
Jun 11, 2008	18.21	18.58	17.97	18.46	151,787	+0.24(+1.30%)
Jun 10, 2008	18.08	18.50	18.02	18.22	185,279	-0.42(-2.23%)
Jun 09, 2008	19.09	19.09	18.40	18.64	168,604	-0.43(-2.23%)
Jun 06, 2008	19.75	19.80	19.00	19.06	143,438	-0.79(-3.99%)
Jun 05, 2008	19.70	19.89	19.40	19.86	136,896	+0.43(+2.19%)
Jun 04, 2008	19.42	19.65	19.26	19.43	180,764	-0.11(-0.56%)
Jun 03, 2008	19.80	19.80	19.30	19.54	89,325	-0.26(-1.30%)
Jun 02, 2008	19.97	19.97	19.45	19.80	166,971	-0.09(-0.45%)
May 30, 2008	19.59	19.95	19.59	19.89	191,933	+0.29(+1.46%)
May 29, 2008	19.47	19.80	19.26	19.60	169,442	+0.11(+0.56%)
May 28, 2008	19.30	19.55	19.06	19.49	184,349	+0.31(+1.60%)
May 27, 2008	19.10	19.41	18.91	19.18	190,694	+0.10(+0.52%)
May 26, 2008	19.77	19.77	18.85	19.08	337,910	+0.00(+0.00%)
May 23, 2008	19.77	19.77	18.85	19.08	337,910	-0.60(-3.07%)
May 22, 2008	19.68	19.89	19.30	19.69	214,999	+0.15(+0.76%)
May 21, 2008	19.85	19.85	19.53	19.54	119,430	-0.17(-0.85%)
May 20, 2008	19.92	19.92	19.49	19.71	153,916	-0.23(-1.14%)
May 19, 2008	19.89	20.10	19.61	19.94	437,655	+0.14(+0.70%)
May 16, 2008	19.16	19.80	18.96	19.80	295,355	+0.67(+3.52%)
May 15, 2008	19.05	19.13	18.97	19.12	326,807	+0.13(+0.68%)
May 14, 2008	18.72	19.03	18.72	19.00	418,310	+0.12(+0.63%)
May 13, 2008	19.30	19.30	18.65	18.88	301,902	-0.46(-2.36%)
May 12, 2008	19.55	19.64	19.14	19.33	194,907	-0.16(-0.81%)
May 09, 2008	19.62	19.80	19.32	19.49	128,477	-0.31(-1.55%)
May 08, 2008	19.57	19.82	19.57	19.80	321,198	+0.02(+0.10%)
May 07, 2008	19.53	20.06	19.41	19.78	474,238	+0.15(+0.76%)
May 06, 2008	17.32	19.75	17.21	19.63	1,454,462	+2.95(+17.69%)
May 05, 2008	16.60	16.78	16.23	16.68	271,971	+0.21(+1.26%)
May 02, 2008	16.85	16.90	16.40	16.47	140,454	-0.17(-1.01%)
May 01, 2008	16.58	16.79	16.46	16.64	296,026	+0.08(+0.48%)
Apr 30, 2008	16.96	17.01	16.34	16.56	162,315	-0.30(-1.76%)
Apr 29, 2008	16.73	16.88	16.58	16.86	65,071	+0.10(+0.59%)
Apr 28, 2008	16.58	16.83	16.49	16.76	100,043	+0.31(+1.87%)
Apr 25, 2008	16.28	16.53	15.95	16.45	113,342	+0.27(+1.65%)
Apr 24, 2008	15.92	16.33	15.70	16.18	84,658	+0.34(+2.12%)
Apr 23, 2008	15.77	15.96	15.64	15.85	106,151	-0.09(-0.56%)
Apr 22, 2008	16.12	16.15	15.66	15.94	69,381	-0.10(-0.62%)
Apr 21, 2008	15.64	16.09	15.64	16.04	235,806	+0.40(+2.53%)
Apr 18, 2008	15.74	15.77	15.46	15.64	137,693	+0.32(+2.07%)
Apr 17, 2008	15.22	15.45	15.19	15.32	75,890	+0.23(+1.51%)
Apr 16, 2008	15.05	15.29	14.94	15.10	121,872	+0.29(+1.94%)
Apr 15, 2008	15.06	15.14	14.74	14.81	136,317	-0.12(-0.80%)
Apr 14, 2008	15.39	15.55	14.88	14.93	161,146	-0.40(-2.58%)
Apr 11, 2008	15.66	15.99	15.29	15.32	159,273	-0.29(-1.84%)
Apr 10, 2008	16.49	16.49	15.45	15.61	340,686	+0.23(+1.48%)
Apr 09, 2008	16.00	16.08	15.30	15.38	140,633	-0.67(-4.19%)
Apr 08, 2008	16.11	16.23	15.71	16.06	81,855	-0.12(-0.73%)
Apr 07, 2008	16.33	16.51	16.17	16.17	67,849	+0.02(+0.12%)
Apr 04, 2008	16.33	16.47	16.07	16.15	179,499	-0.18(-1.09%)
Apr 03, 2008	16.08	16.33	15.86	16.33	140,769	+0.18(+1.10%)
Apr 02, 2008	15.88	16.33	15.80	16.15	112,882	+0.35(+2.19%)
Apr 01, 2008	15.47	15.84	15.47	15.81	147,612	+0.28(+1.78%)
Mar 31, 2008	15.25	15.67	15.25	15.53	80,317	+0.32(+2.08%)
Mar 28, 2008	15.52	15.78	15.21	15.21	95,967	-0.18(-1.16%)
Mar 27, 2008	15.85	16.12	15.39	15.39	154,603	-0.20(-1.27%)
Mar 26, 2008	15.96	16.03	15.54	15.59	140,068	-0.26(-1.62%)
Mar 25, 2008	15.70	15.99	15.59	15.85	202,144	+0.41(+2.63%)
Mar 24, 2008	14.15	15.52	14.15	15.44	274,638	+1.29(+9.09%)
Mar 21, 2008	13.96	14.25	13.87	14.15	222,917	+0.00(+0.00%)
Mar 20, 2008	13.96	14.25	13.87	14.15	222,917	+0.28(+2.00%)
Mar 19, 2008	14.41	14.55	13.86	13.88	122,128	-0.42(-2.91%)
Mar 18, 2008	14.30	14.46	13.83	14.29	289,615	+0.23(+1.62%)
Mar 17, 2008	14.84	14.87	13.66	14.07	283,058	-0.73(-4.95%)
Mar 14, 2008	15.28	15.38	14.75	14.80	168,123	-0.39(-2.54%)
Mar 13, 2008	15.37	15.39	15.08	15.18	295,962	-0.27(-1.73%)
Mar 12, 2008	15.54	15.74	15.27	15.45	151,364	-0.14(-0.89%)
Mar 11, 2008	15.36	15.73	14.99	15.59	193,264	+0.47(+3.08%)
Mar 10, 2008	16.68	16.68	14.97	15.12	246,188	-1.41(-8.50%)
Mar 07, 2008	16.31	16.69	16.23	16.53	179,880	+0.20(+1.21%)
Mar 06, 2008	16.47	16.79	16.31	16.33	129,839	-0.14(-0.84%)
Mar 05, 2008	16.77	16.79	16.18	16.47	183,612	-0.19(-1.13%)
Mar 04, 2008	16.40	16.84	16.27	16.66	213,020	+0.23(+1.39%)
Mar 03, 2008	16.95	16.97	16.33	16.43	258,596	-0.47(-2.75%)
Feb 29, 2008	16.86	17.22	16.83	16.90	353,850	-0.14(-0.81%)
Feb 28, 2008	17.49	17.49	16.83	17.04	204,133	-0.74(-4.18%)
Feb 27, 2008	18.21	18.21	17.67	17.78	97,930	-0.30(-1.64%)
Feb 26, 2008	18.16	18.21	17.84	18.07	121,536	+0.27(+1.50%)
Feb 25, 2008	17.54	17.99	17.48	17.81	97,993	+0.50(+2.92%)
Feb 22, 2008	17.23	17.46	16.95	17.30	83,965	+0.13(+0.75%)
Feb 21, 2008	17.89	18.01	17.09	17.17	111,820	-0.49(-2.80%)
Feb 20, 2008	17.85	18.05	17.50	17.67	112,834	-0.25(-1.38%)
Feb 19, 2008	18.08	18.17	17.83	17.92	77,197	+0.30(+1.69%)
Feb 18, 2008	18.04	18.12	17.59	17.62	130,623	+0.00(+0.00%)
Feb 15, 2008	18.04	18.12	17.59	17.62	130,623	-0.43(-2.36%)
Feb 14, 2008	18.31	18.31	17.94	18.05	119,219	-0.24(-1.30%)
Feb 13, 2008	18.13	18.31	17.86	18.28	128,606	+0.47(+2.61%)
Feb 12, 2008	17.54	18.31	17.34	17.82	368,343	+1.13(+6.76%)
Feb 11, 2008	16.94	16.99	16.40	16.69	84,543	-0.21(-1.23%)
Feb 08, 2008	17.45	17.60	16.75	16.90	89,937	-0.56(-3.23%)
Feb 07, 2008	16.86	17.46	16.86	17.46	106,751	+0.61(+3.64%)
Feb 06, 2008	17.19	17.38	16.83	16.85	88,618	-0.28(-1.62%)
Feb 05, 2008	17.56	17.67	17.12	17.12	125,677	-0.83(-4.63%)
Feb 04, 2008	18.14	18.29	17.87	17.96	108,311	+0.05(+0.28%)
Feb 01, 2008	17.98	18.01	17.54	17.91	115,171	+0.19(+1.06%)
Jan 31, 2008	17.32	17.98	17.22	17.72	152,268	+0.38(+2.17%)
Jan 30, 2008	17.39	17.72	17.23	17.34	154,055	+0.17(+0.98%)
Jan 29, 2008	18.00	18.26	17.15	17.17	190,963	-0.33(-1.87%)
Jan 28, 2008	17.24	17.86	17.07	17.50	206,352	+0.71(+4.25%)
Jan 25, 2008	18.26	18.31	16.65	16.79	507,366	-0.72(-4.13%)
Jan 24, 2008	16.12	17.84	16.09	17.51	584,770	+1.48(+9.27%)
Jan 23, 2008	16.26	16.76	15.32	16.03	371,542	-0.59(-3.57%)
Jan 22, 2008	16.40	17.26	16.17	16.62	216,078	-0.27(-1.58%)
Jan 21, 2008	17.09	17.48	16.71	16.89	283,262	+0.00(+0.00%)
Jan 18, 2008	17.09	17.48	16.71	16.89	283,262	-0.22(-1.27%)
Jan 17, 2008	18.06	18.11	16.92	17.10	192,771	-0.95(-5.26%)
Jan 16, 2008	18.36	18.52	18.02	18.05	198,040	-0.32(-1.72%)
Jan 15, 2008	18.61	18.63	18.32	18.37	141,930	-0.42(-2.21%)
Jan 14, 2008	18.70	19.10	18.41	18.79	213,516	+0.02(+0.11%)
Jan 11, 2008	18.90	19.20	18.74	18.77	387,228	-0.24(-1.25%)
Jan 10, 2008	18.66	19.21	18.39	19.01	105,787	+0.17(+0.89%)
Jan 09, 2008	18.61	18.86	18.10	18.84	226,995	+0.25(+1.33%)
Jan 08, 2008	19.17	19.17	18.57	18.59	329,246	-0.48(-2.54%)
Jan 07, 2008	19.54	19.58	18.77	19.07	208,268	-0.42(-2.13%)
Jan 04, 2008	19.31	19.70	19.01	19.49	208,719	+0.03(+0.15%)
Jan 03, 2008	19.28	19.55	19.18	19.46	143,575	+0.06(+0.31%)
Jan 02, 2008	19.80	20.07	19.08	19.40	322,235	-0.39(-1.95%)
Jan 01, 2008	19.97	20.12	19.78	19.79	60,412	+0.00(+0.00%)
Dec 31, 2007	19.97	20.12	19.78	19.79	60,412	-0.29(-1.43%)
Dec 28, 2007	20.17	20.38	20.07	20.07	63,543	-0.06(-0.30%)
Dec 27, 2007	20.42	20.45	20.08	20.13	106,078	-0.29(-1.41%)
Dec 26, 2007	19.78	20.42	19.78	20.42	121,974	+0.41(+2.03%)
Dec 24, 2007	20.48	20.50	19.82	20.01	93,964	-0.52(-2.55%)
Dec 21, 2007	19.41	20.56	19.28	20.54	332,139	+1.39(+7.24%)
Dec 20, 2007	19.01	19.17	18.61	19.15	174,473	+0.38(+2.00%)
Dec 19, 2007	18.84	18.98	18.35	18.78	97,790	+0.00(+0.00%)
Dec 18, 2007	18.52	18.81	18.26	18.78	113,136	+0.34(+1.83%)
Dec 17, 2007	19.53	19.53	18.24	18.44	224,162	-1.09(-5.58%)
Dec 14, 2007	19.65	20.17	19.47	19.53	126,133	-0.29(-1.45%)
Dec 13, 2007	19.67	19.82	19.47	19.82	127,964	+0.00(+0.00%)
Dec 12, 2007	19.89	20.02	19.61	19.82	162,075	+0.27(+1.37%)
Dec 11, 2007	19.90	20.28	19.55	19.55	207,431	-0.30(-1.50%)
Dec 10, 2007	20.23	20.23	19.70	19.85	370,855	-0.42(-2.05%)
Dec 07, 2007	20.27	20.28	20.10	20.26	118,473	+0.00(+0.00%)
Dec 06, 2007	20.15	20.27	19.81	20.26	144,950	+0.17(+0.84%)
Dec 05, 2007	20.04	20.27	19.80	20.09	166,827	+0.29(+1.45%)
Dec 04, 2007	20.10	20.13	19.81	19.81	165,261	-0.29(-1.43%)
Dec 03, 2007	20.54	20.54	19.94	20.09	210,246	-0.05(-0.25%)
Nov 30, 2007	20.07	20.84	19.88	20.14	241,499	+0.27(+1.34%)
Nov 29, 2007	20.29	20.29	19.79	19.88	137,017	-0.42(-2.05%)
Nov 28, 2007	20.12	20.43	20.10	20.29	130,877	+0.40(+1.99%)
Nov 27, 2007	19.80	19.95	19.55	19.90	146,907	+0.10(+0.50%)
Nov 26, 2007	19.58	19.86	19.51	19.80	243,038	+0.21(+1.06%)
Nov 23, 2007	19.68	19.81	19.13	19.59	109,124	-0.07(-0.35%)
Nov 21, 2007	19.28	20.03	18.71	19.66	201,795	+0.30(+1.53%)
Nov 20, 2007	19.18	19.51	19.05	19.36	107,516	+0.19(+0.98%)
Nov 19, 2007	19.20	19.37	18.69	19.17	124,202	-0.05(-0.26%)
Nov 16, 2007	19.66	19.66	19.18	19.22	103,463	-0.37(-1.87%)
Nov 15, 2007	19.93	20.00	19.43	19.59	81,268	-0.33(-1.64%)
Nov 14, 2007	20.44	20.44	19.69	19.92	133,283	-0.32(-1.57%)
Nov 13, 2007	20.74	20.89	20.11	20.23	181,806	-0.49(-2.39%)
Nov 12, 2007	20.95	21.04	20.05	20.73	208,322	-0.30(-1.41%)
Nov 09, 2007	20.66	21.28	20.41	21.02	353,561	+0.44(+2.12%)
Nov 08, 2007	20.14	20.79	20.00	20.59	206,567	+0.44(+2.16%)
Nov 07, 2007	19.81	20.42	19.12	20.15	232,513	+0.35(+1.75%)
Nov 06, 2007	21.28	21.28	19.52	19.81	590,186	+1.05(+5.59%)
Nov 05, 2007	18.79	19.09	18.51	18.76	114,600	-0.10(-0.53%)
Nov 02, 2007	18.26	19.76	18.09	18.86	198,276	+0.75(+4.16%)
Nov 01, 2007	19.05	19.09	18.10	18.10	149,779	-0.74(-3.94%)
Oct 31, 2007	19.25	19.29	18.60	18.85	156,375	-0.31(-1.60%)
Oct 30, 2007	19.63	19.65	19.14	19.15	134,176	-0.48(-2.42%)
Oct 29, 2007	19.45	19.71	19.29	19.63	92,656	+0.32(+1.64%)
Oct 26, 2007	19.46	19.51	18.99	19.31	100,202	+0.05(+0.26%)
Oct 25, 2007	20.00	20.18	18.98	19.26	255,959	-0.75(-3.76%)
Oct 24, 2007	20.35	20.35	19.82	20.01	127,606	-0.40(-1.94%)
Oct 23, 2007	20.67	20.67	19.76	20.41	115,424	-0.03(-0.15%)
Oct 22, 2007	21.16	21.16	19.80	20.44	182,854	-0.78(-3.68%)
Oct 19, 2007	21.83	21.83	21.18	21.22	121,761	-0.63(-2.90%)
Oct 18, 2007	21.83	21.86	21.60	21.86	272,657	+0.02(+0.09%)
Oct 17, 2007	21.86	22.11	21.70	21.84	265,350	+0.15(+0.68%)
Oct 16, 2007	20.90	21.84	20.83	21.69	380,591	+0.83(+3.99%)
Oct 15, 2007	20.29	20.91	20.00	20.86	325,122	+0.61(+3.03%)
Oct 12, 2007	19.80	20.24	19.65	20.24	222,767	+0.48(+2.40%)
Oct 11, 2007	19.60	19.96	19.30	19.77	350,905	+0.35(+1.78%)
Oct 10, 2007	19.35	19.42	19.15	19.42	96,868	+0.12(+0.62%)
Oct 09, 2007	19.29	19.42	19.17	19.30	142,613	+0.10(+0.52%)
Oct 08, 2007	19.29	19.30	19.10	19.20	87,054	-0.04(-0.21%)
Oct 05, 2007	19.25	19.36	19.08	19.24	98,080	+0.05(+0.26%)
Oct 04, 2007	19.25	19.25	19.13	19.19	45,416	-0.03(-0.15%)
Oct 03, 2007	19.19	19.25	19.07	19.22	67,384	-0.04(-0.21%)
Oct 02, 2007	19.26	19.31	19.10	19.26	82,273	+0.10(+0.52%)
Oct 01, 2007	19.52	19.52	18.92	19.16	116,899	-0.30(-1.53%)
Sep 28, 2007	19.70	19.75	19.40	19.46	80,756	-0.09(-0.46%)
Sep 27, 2007	19.52	19.69	19.31	19.55	74,472	+0.16(+0.82%)
Sep 26, 2007	19.02	19.69	19.00	19.39	258,902	+0.46(+2.40%)
Sep 25, 2007	18.61	19.00	18.41	18.94	111,535	+0.22(+1.16%)
Sep 24, 2007	18.81	18.81	18.05	18.72	179,207	-0.09(-0.47%)
Sep 21, 2007	18.81	18.86	18.72	18.81	146,940	+0.04(+0.21%)
Sep 20, 2007	19.05	19.22	18.70	18.77	64,578	-0.26(-1.35%)
Sep 19, 2007	19.06	19.30	18.79	19.02	87,912	-0.03(-0.16%)
Sep 18, 2007	18.43	19.05	18.43	19.05	193,994	+0.65(+3.55%)
Sep 17, 2007	18.69	18.74	17.95	18.40	90,920	-0.37(-1.95%)
Sep 14, 2007	18.74	18.79	18.32	18.77	32,120	-0.05(-0.26%)
Sep 13, 2007	18.29	19.08	18.17	18.82	170,033	+0.58(+3.20%)
Sep 12, 2007	18.09	18.26	17.72	18.23	54,884	+0.00(+0.00%)
Sep 11, 2007	17.71	18.26	17.63	18.23	69,343	+0.59(+3.37%)
Sep 10, 2007	17.81	17.82	17.44	17.64	45,813	-0.01(-0.06%)
Sep 07, 2007	18.14	18.39	17.62	17.65	92,122	-0.64(-3.52%)
Sep 06, 2007	18.51	18.53	18.25	18.29	83,105	-0.21(-1.12%)
Sep 05, 2007	18.61	18.73	18.45	18.50	148,223	-0.21(-1.11%)