Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.674	3.867	3.674	3.867	56,349	+0.10(+2.56%)
Jan 28, 2005	3.771	3.867	3.674	3.771	39,820	-0.10(-2.50%)
Jan 27, 2005	4.061	4.157	3.771	3.867	40,638	-0.29(-6.98%)
Jan 26, 2005	4.061	4.254	3.964	4.157	19,279	+0.00(+0.00%)
Jan 25, 2005	4.157	4.351	4.061	4.157	18,069	-0.10(-2.27%)
Jan 24, 2005	4.254	4.351	4.061	4.254	15,194	-0.19(-4.35%)
Jan 21, 2005	4.447	4.447	4.254	4.447	9,557	+0.00(+0.00%)
Jan 20, 2005	4.641	4.641	4.157	4.447	43,782	-0.19(-4.17%)
Jan 19, 2005	4.931	4.931	4.641	4.641	22,175	-0.39(-7.69%)
Jan 18, 2005	5.028	5.124	4.737	5.028	51,994	+0.10(+1.96%)
Jan 14, 2005	4.931	5.124	4.737	4.931	38,124	+0.10(+2.00%)
Jan 13, 2005	4.544	5.028	4.544	4.834	81,472	+0.29(+6.38%)
Jan 12, 2005	4.544	4.544	4.351	4.544	41,279	-0.10(-2.08%)
Jan 11, 2005	4.834	4.931	4.447	4.641	65,978	-0.19(-4.00%)
Jan 10, 2005	5.318	5.318	4.834	4.834	65,544	-0.48(-9.09%)
Jan 07, 2005	4.931	5.704	4.447	5.318	253,809	+0.68(+14.58%)
Jan 06, 2005	4.447	4.737	4.447	4.641	41,155	+0.10(+2.13%)
Jan 05, 2005	4.544	4.641	4.351	4.544	17,562	+0.00(+0.00%)
Jan 04, 2005	4.544	4.641	4.254	4.544	47,805	-0.10(-2.08%)
Jan 03, 2005	4.834	4.931	4.544	4.641	30,791	-0.10(-2.04%)
Dec 31, 2004	4.737	4.931	4.544	4.737	33,408	+0.00(+0.00%)
Dec 30, 2004	4.544	4.834	4.544	4.737	48,974	+0.19(+4.26%)
Dec 29, 2004	5.028	5.414	4.544	4.544	253,467	-0.29(-6.00%)
Dec 28, 2004	4.061	4.834	3.964	4.834	181,997	+0.77(+19.05%)
Dec 27, 2004	3.964	4.157	3.771	4.061	80,583	+0.10(+2.44%)
Dec 23, 2004	4.061	4.061	3.867	3.964	18,369	+0.00(+0.00%)
Dec 22, 2004	3.771	4.061	3.771	3.964	40,017	+0.19(+5.13%)
Dec 21, 2004	4.061	4.254	3.771	3.771	46,864	-0.19(-4.88%)
Dec 20, 2004	4.061	4.157	3.964	3.964	13,756	-0.10(-2.38%)
Dec 17, 2004	4.157	4.157	3.964	4.061	26,199	+0.00(+0.00%)
Dec 16, 2004	4.061	4.157	3.964	4.061	34,142	-0.10(-2.33%)
Dec 15, 2004	4.157	4.157	3.867	4.157	8,698	+0.10(+2.38%)
Dec 14, 2004	4.157	4.351	4.061	4.061	29,022	+0.00(+0.00%)
Dec 13, 2004	4.254	4.351	3.964	4.061	31,691	-0.10(-2.33%)
Dec 10, 2004	3.674	4.254	3.674	4.157	82,930	+0.39(+10.26%)
Dec 09, 2004	3.771	3.867	3.674	3.771	7,353	+0.10(+2.63%)
Dec 08, 2004	3.674	3.867	3.674	3.674	9,091	-0.10(-2.56%)
Dec 07, 2004	3.674	3.867	3.577	3.771	25,981	+0.10(+2.63%)
Dec 06, 2004	3.771	3.771	3.577	3.674	34,876	-0.10(-2.56%)
Dec 03, 2004	3.964	3.964	3.674	3.771	67,726	-0.10(-2.50%)
Dec 02, 2004	3.867	4.061	3.867	3.867	10,798	-0.10(-2.44%)
Dec 01, 2004	3.964	4.061	3.867	3.964	9,422	+0.10(+2.50%)
Nov 30, 2004	3.964	4.061	3.771	3.867	16,776	-0.19(-4.76%)
Nov 29, 2004	4.157	4.157	3.867	4.061	53,897	+0.00(+0.00%)
Nov 26, 2004	4.061	4.254	3.867	4.061	26,250	+0.10(+2.44%)
Nov 24, 2004	4.061	4.157	3.964	3.964	12,939	+0.00(+0.00%)
Nov 23, 2004	4.254	4.351	3.867	3.964	18,162	-0.39(-8.89%)
Nov 22, 2004	4.157	4.351	4.157	4.351	54,187	+0.19(+4.65%)
Nov 19, 2004	3.964	4.157	3.867	4.157	20,169	+0.19(+4.88%)
Nov 18, 2004	3.867	3.964	3.771	3.964	26,581	+0.10(+2.50%)
Nov 17, 2004	4.157	4.157	3.867	3.867	22,589	-0.29(-6.98%)
Nov 16, 2004	4.351	4.351	3.964	4.157	34,163	-0.19(-4.44%)
Nov 15, 2004	4.157	4.447	3.964	4.351	39,707	+0.10(+2.27%)
Nov 12, 2004	4.254	4.351	3.964	4.254	40,162	+0.10(+2.33%)
Nov 11, 2004	4.737	4.737	3.964	4.157	93,842	+0.00(+0.00%)
Nov 10, 2004	4.061	4.351	4.061	4.157	46,016	+0.19(+4.88%)
Nov 09, 2004	3.771	4.061	3.577	3.964	19,145	+0.19(+5.13%)
Nov 08, 2004	3.674	3.771	3.577	3.771	30,532	+0.19(+5.41%)
Nov 05, 2004	3.674	3.867	3.577	3.577	16,993	-0.19(-5.13%)
Nov 04, 2004	3.867	3.867	3.674	3.771	4,302	-0.10(-2.50%)
Nov 03, 2004	3.964	3.964	3.771	3.867	9,898	-0.10(-2.44%)
Nov 02, 2004	3.384	3.964	3.384	3.964	52,273	+0.48(+13.89%)
Nov 01, 2004	3.384	3.577	3.287	3.481	14,076	+0.10(+2.86%)
Oct 29, 2004	3.577	3.674	3.191	3.384	52,884	-0.29(-7.89%)
Oct 28, 2004	3.771	3.771	3.481	3.674	5,347	-0.10(-2.56%)
Oct 27, 2004	3.577	3.867	3.577	3.771	13,952	+0.19(+5.41%)
Oct 26, 2004	3.771	3.771	3.577	3.577	4,664	-0.19(-5.13%)
Oct 25, 2004	3.674	3.771	3.384	3.771	16,693	+0.29(+8.33%)
Oct 22, 2004	3.771	3.771	3.384	3.481	39,510	-0.19(-5.26%)
Oct 21, 2004	3.481	3.674	3.384	3.674	24,833	+0.19(+5.56%)
Oct 20, 2004	3.577	3.577	3.384	3.481	18,348	-0.10(-2.70%)
Oct 19, 2004	3.771	3.771	3.481	3.577	7,271	-0.19(-5.13%)
Oct 18, 2004	3.577	3.771	3.481	3.771	5,368	+0.19(+5.41%)
Oct 15, 2004	3.771	3.964	3.577	3.577	16,797	-0.19(-5.13%)
Oct 14, 2004	3.771	3.964	3.674	3.771	2,854	+0.00(+0.00%)
Oct 13, 2004	4.046	4.046	3.674	3.771	29,105	-0.19(-4.88%)
Oct 12, 2004	3.964	4.061	3.867	3.964	7,891	-0.10(-2.38%)
Oct 11, 2004	4.061	4.061	3.867	4.061	17,769	+0.10(+2.44%)
Oct 08, 2004	4.046	4.157	3.867	3.964	24,089	+0.00(+0.00%)
Oct 07, 2004	3.867	4.061	3.867	3.964	10,911	+0.00(+0.00%)
Oct 06, 2004	3.964	4.061	3.867	3.964	12,318	-0.10(-2.38%)
Oct 05, 2004	4.061	4.157	3.964	4.061	7,209	-0.10(-2.33%)
Oct 04, 2004	4.061	4.157	3.964	4.157	14,976	+0.00(+0.00%)
Oct 01, 2004	4.061	4.254	3.964	4.157	16,693	-0.19(-4.44%)
Sep 30, 2004	4.254	4.351	4.061	4.351	8,346	+0.10(+2.27%)
Sep 29, 2004	4.061	4.254	3.964	4.254	2,658	+0.10(+2.33%)
Sep 28, 2004	4.061	4.254	4.061	4.157	5,274	+0.10(+2.38%)
Sep 27, 2004	4.157	4.254	3.964	4.061	11,191	+0.00(+0.00%)
Sep 24, 2004	4.254	4.351	4.061	4.061	7,240	-0.19(-4.55%)
Sep 23, 2004	4.254	4.351	4.157	4.254	3,599	+0.10(+2.33%)
Sep 22, 2004	4.351	4.447	4.157	4.157	6,712	-0.10(-2.27%)
Sep 21, 2004	4.447	4.447	4.254	4.254	10,250	+0.00(+0.00%)
Sep 20, 2004	4.544	4.544	4.061	4.254	16,538	-0.10(-2.22%)
Sep 17, 2004	4.061	4.447	4.061	4.351	10,643	+0.29(+7.14%)
Sep 16, 2004	4.447	4.447	4.061	4.061	8,036	-0.39(-8.70%)
Sep 15, 2004	4.254	4.447	4.157	4.447	8,801	+0.10(+2.22%)
Sep 14, 2004	4.351	4.544	4.254	4.351	10,694	+0.00(+0.00%)
Sep 13, 2004	4.641	4.641	4.351	4.351	12,122	-0.29(-6.25%)
Sep 10, 2004	4.834	4.931	4.544	4.641	4,540	-0.29(-5.88%)
Sep 09, 2004	4.834	5.124	4.544	4.931	22,599	+0.00(+0.00%)
Sep 08, 2004	5.028	5.124	4.641	4.931	11,480	+0.10(+2.00%)
Sep 07, 2004	4.834	4.931	4.447	4.834	8,429	+0.00(+0.00%)
Sep 03, 2004	4.544	4.834	4.447	4.834	11,687	+0.29(+6.38%)
Sep 02, 2004	4.351	4.544	4.254	4.544	16,859	+0.19(+4.44%)
Sep 01, 2004	4.157	4.544	4.061	4.351	19,838	+0.19(+4.65%)
Aug 31, 2004	4.157	4.157	3.964	4.157	19,155	+0.10(+2.38%)
Aug 30, 2004	3.964	4.157	3.867	4.061	13,290	+0.10(+2.44%)
Aug 27, 2004	4.157	4.254	3.964	3.964	10,622	-0.39(-8.89%)
Aug 26, 2004	4.254	4.351	4.061	4.351	5,326	+0.10(+2.27%)
Aug 25, 2004	4.157	4.254	4.061	4.254	3,092	+0.10(+2.33%)
Aug 24, 2004	4.061	4.447	4.061	4.157	3,671	+0.10(+2.38%)
Aug 23, 2004	4.351	4.544	4.061	4.061	11,046	-0.19(-4.55%)
Aug 20, 2004	4.061	4.254	4.061	4.254	5,285	+0.10(+2.33%)
Aug 19, 2004	4.061	4.254	3.964	4.157	13,994	+0.19(+4.88%)
Aug 18, 2004	4.061	4.254	3.964	3.964	7,022	-0.10(-2.38%)
Aug 17, 2004	4.447	4.544	3.964	4.061	6,691	-0.29(-6.67%)
Aug 16, 2004	4.061	5.124	3.964	4.351	23,416	+0.29(+7.14%)
Aug 13, 2004	4.254	4.254	3.867	4.061	29,467	-0.68(-14.29%)
Aug 12, 2004	4.157	4.737	3.867	4.737	21,575	+0.68(+16.67%)
Aug 11, 2004	4.254	4.254	3.964	4.061	24,554	+0.10(+2.44%)
Aug 10, 2004	4.351	4.351	3.964	3.964	11,563	-0.29(-6.82%)
Aug 09, 2004	4.061	4.254	3.867	4.254	11,294	+0.00(+0.00%)
Aug 06, 2004	4.447	4.447	3.964	4.254	24,575	-0.10(-2.22%)
Aug 05, 2004	4.544	4.544	4.061	4.351	32,642	-0.29(-6.25%)
Aug 04, 2004	5.124	5.221	4.447	4.641	33,118	-0.48(-9.43%)
Aug 03, 2004	5.124	5.704	4.931	5.124	47,329	+0.10(+1.92%)
Aug 02, 2004	3.867	5.124	3.867	5.028	118,097	+1.06(+26.83%)
Jul 30, 2004	3.867	3.964	3.577	3.964	32,239	+0.10(+2.50%)
Jul 29, 2004	3.674	3.867	3.481	3.867	47,588	+0.19(+5.26%)
Jul 28, 2004	3.674	3.674	3.481	3.674	22,061	-0.10(-2.56%)
Jul 27, 2004	3.577	3.771	3.481	3.771	33,490	+0.10(+2.63%)
Jul 26, 2004	3.674	3.674	3.384	3.674	18,762	-0.10(-2.56%)
Jul 23, 2004	3.771	3.964	3.577	3.771	26,074	-0.10(-2.50%)
Jul 22, 2004	3.867	3.964	3.481	3.867	42,665	-0.10(-2.44%)
Jul 21, 2004	4.254	4.254	3.867	3.964	58,562	-0.29(-6.82%)
Jul 20, 2004	4.447	4.447	3.867	4.254	77,655	-0.10(-2.22%)
Jul 19, 2004	4.931	4.931	4.157	4.351	42,179	-0.48(-10.00%)
Jul 16, 2004	4.834	4.931	4.737	4.834	30,150	+0.08(+1.73%)
Jul 15, 2004	5.124	5.124	4.737	4.752	84,544	-0.37(-7.26%)
Jul 14, 2004	5.414	5.414	5.124	5.124	24,823	-0.29(-5.36%)
Jul 13, 2004	5.124	5.414	5.124	5.414	47,040	+0.19(+3.70%)
Jul 12, 2004	4.931	5.221	4.931	5.221	33,811	+0.10(+1.89%)
Jul 09, 2004	5.028	5.124	4.834	5.124	42,799	+0.29(+6.00%)
Jul 08, 2004	5.608	5.704	4.641	4.834	134,253	-0.68(-12.28%)
Jul 07, 2004	5.801	5.801	5.414	5.511	19,682	-0.19(-3.39%)
Jul 06, 2004	5.994	6.188	5.704	5.704	28,060	-0.48(-7.81%)
Jul 02, 2004	6.478	6.478	6.091	6.188	6,898	-0.29(-4.48%)
Jul 01, 2004	6.381	6.574	6.284	6.478	12,680	+0.19(+3.08%)
Jun 30, 2004	6.284	6.478	5.898	6.284	69,112	-0.77(-10.96%)
Jun 29, 2004	7.251	7.445	6.671	7.058	56,152	-0.10(-1.35%)
Jun 28, 2004	6.188	7.251	6.091	7.155	108,364	+1.16(+19.35%)
Jun 25, 2004	5.801	6.091	5.801	5.994	10,942	+0.29(+5.08%)
Jun 24, 2004	5.704	5.994	5.704	5.704	23,571	-0.29(-4.84%)
Jun 23, 2004	5.801	6.091	5.704	5.994	26,302	+0.10(+1.64%)
Jun 22, 2004	5.801	5.898	5.608	5.898	25,774	+0.10(+1.67%)
Jun 21, 2004	5.704	5.994	5.608	5.801	24,968	-0.10(-1.64%)
Jun 18, 2004	5.801	6.091	5.704	5.898	23,551	-0.10(-1.61%)
Jun 17, 2004	5.898	6.091	5.801	5.994	20,851	+0.10(+1.64%)
Jun 16, 2004	6.091	6.188	5.704	5.898	40,017	-0.10(-1.61%)
Jun 15, 2004	6.091	6.091	5.608	5.994	57,900	-0.10(-1.59%)
Jun 14, 2004	5.994	6.091	5.801	6.091	35,394	+0.00(+0.00%)
Jun 10, 2004	6.574	6.671	6.091	6.091	25,630	-0.48(-7.35%)
Jun 09, 2004	6.768	6.864	6.381	6.574	31,163	-0.19(-2.86%)
Jun 08, 2004	6.671	6.768	6.381	6.768	24,957	+0.19(+2.94%)
Jun 07, 2004	6.768	6.961	6.574	6.574	36,852	+0.10(+1.49%)
Jun 04, 2004	6.671	6.864	6.478	6.478	48,022	+0.00(+0.00%)
Jun 03, 2004	6.768	6.864	5.704	6.478	216,274	-1.06(-14.10%)
Jun 02, 2004	7.735	7.735	7.155	7.541	44,682	+0.10(+1.30%)
Jun 01, 2004	7.735	7.831	7.155	7.445	47,102	-0.19(-2.53%)
May 28, 2004	8.025	8.025	7.445	7.638	83,334	+0.19(+2.60%)
May 27, 2004	7.638	7.928	7.251	7.445	43,110	+0.00(+0.00%)
May 26, 2004	7.251	7.445	7.058	7.445	21,555	+0.39(+5.48%)
May 25, 2004	6.961	7.251	6.768	7.058	28,360	+0.19(+2.82%)
May 24, 2004	7.155	7.348	6.768	6.864	34,349	-0.10(-1.39%)
May 21, 2004	7.251	7.251	6.864	6.961	26,602	-0.29(-4.00%)
May 20, 2004	7.445	7.445	6.961	7.251	37,204	-0.19(-2.60%)
May 19, 2004	7.735	7.735	7.445	7.445	17,355	-0.19(-2.53%)
May 18, 2004	7.638	8.025	7.251	7.638	40,524	+0.29(+3.95%)
May 17, 2004	7.831	8.025	6.768	7.348	58,965	-0.48(-6.17%)
May 14, 2004	8.121	8.121	7.735	7.831	43,720	-0.10(-1.22%)
May 13, 2004	8.508	8.508	7.928	7.928	50,381	-0.39(-4.65%)
May 12, 2004	8.508	8.605	8.121	8.315	33,056	-0.10(-1.15%)
May 11, 2004	8.508	8.701	8.218	8.411	26,716	-0.10(-1.14%)
May 10, 2004	8.798	8.992	8.315	8.508	33,801	-0.39(-4.35%)
May 07, 2004	8.701	9.185	8.701	8.895	15,886	+0.29(+3.37%)
May 06, 2004	8.895	8.992	8.508	8.605	20,055	-0.29(-3.26%)
May 05, 2004	9.185	9.282	8.895	8.895	18,048	-0.29(-3.16%)
May 04, 2004	9.185	9.185	8.411	9.185	40,700	+0.00(+0.00%)
May 03, 2004	9.572	9.668	8.992	9.185	26,757	-0.10(-1.04%)
Apr 30, 2004	9.958	9.958	9.185	9.282	31,939	-0.29(-3.03%)
Apr 29, 2004	10.15	10.25	9.475	9.572	36,024	-0.58(-5.71%)
Apr 28, 2004	10.05	10.64	9.765	10.15	28,691	-0.19(-1.87%)
Apr 27, 2004	10.54	10.64	10.05	10.35	35,352	-0.19(-1.83%)
Apr 26, 2004	10.15	10.64	9.862	10.54	29,519	+0.10(+0.93%)
Apr 23, 2004	10.25	10.44	9.958	10.44	55,128	+0.19(+1.89%)
Apr 22, 2004	9.282	10.44	9.282	10.25	51,549	+0.97(+10.42%)
Apr 21, 2004	9.862	10.15	9.185	9.282	69,257	-0.87(-8.57%)
Apr 20, 2004	10.73	10.73	9.862	10.15	79,869	-0.58(-5.41%)
Apr 19, 2004	10.73	10.83	10.44	10.73	44,051	-0.10(-0.89%)
Apr 16, 2004	11.02	11.22	10.83	10.83	30,119	+0.00(+0.00%)
Apr 15, 2004	11.12	11.31	10.64	10.83	35,869	-0.10(-0.89%)
Apr 14, 2004	10.83	11.12	10.64	10.93	42,137	+0.00(+0.00%)
Apr 13, 2004	11.41	11.41	10.44	10.93	66,206	-0.39(-3.42%)
Apr 12, 2004	12.57	12.57	11.12	11.31	106,275	-0.68(-5.65%)
Apr 08, 2004	11.89	12.86	11.60	11.99	246,227	+0.58(+5.08%)
Apr 07, 2004	10.44	11.51	10.44	11.41	362,908	+1.26(+12.38%)
Apr 06, 2004	9.765	10.15	9.668	10.15	51,374	+0.29(+2.94%)
Apr 05, 2004	10.54	10.54	9.668	9.862	60,817	-0.39(-3.77%)
Apr 02, 2004	10.25	10.54	9.958	10.25	80,262	+0.29(+2.91%)
Apr 01, 2004	10.05	10.73	9.958	9.958	212,354	+0.19(+1.98%)
Mar 31, 2004	9.282	9.958	8.992	9.765	105,892	+0.58(+6.32%)
Mar 30, 2004	9.185	9.282	8.895	9.185	83,603	+0.19(+2.15%)
Mar 29, 2004	8.701	8.992	8.508	8.992	98,745	+0.48(+5.68%)
Mar 26, 2004	8.701	8.798	8.411	8.508	43,616	-0.10(-1.12%)
Mar 25, 2004	8.992	9.088	8.605	8.605	48,705	-0.29(-3.26%)
Mar 24, 2004	8.605	9.088	8.411	8.895	90,677	+0.29(+3.37%)
Mar 23, 2004	8.411	8.701	8.218	8.605	82,465	+0.39(+4.71%)
Mar 22, 2004	8.895	8.895	8.121	8.218	85,040	-0.58(-6.59%)
Mar 19, 2004	8.992	9.765	8.605	8.798	194,636	-0.19(-2.15%)
Mar 18, 2004	8.701	9.185	8.508	8.992	116,804	-0.48(-5.10%)
Mar 17, 2004	10.44	10.64	8.895	9.475	142,931	-0.97(-9.26%)
Mar 16, 2004	10.83	11.60	10.25	10.44	57,683	-0.39(-3.57%)
Mar 15, 2004	11.12	11.60	10.25	10.83	34,452	-0.68(-5.88%)
Mar 12, 2004	11.12	11.60	10.83	11.51	19,682	+0.29(+2.59%)
Mar 11, 2004	10.64	11.89	10.64	11.22	30,232	-0.39(-3.33%)
Mar 10, 2004	12.86	12.86	11.41	11.60	49,140	-1.26(-9.77%)
Mar 09, 2004	13.34	13.34	12.57	12.86	22,651	-0.29(-2.21%)
Mar 08, 2004	13.15	13.34	12.86	13.15	24,233	+0.10(+0.74%)
Mar 05, 2004	12.96	13.05	12.47	13.05	29,012	+0.10(+0.75%)
Mar 04, 2004	12.96	13.15	12.57	12.96	31,484	+0.19(+1.52%)
Mar 03, 2004	13.34	13.34	12.57	12.76	27,647	-0.39(-2.94%)
Mar 02, 2004	13.54	13.54	12.57	13.15	30,594	-0.39(-2.86%)
Mar 01, 2004	13.44	13.73	13.05	13.54	42,220	-0.29(-2.10%)
Feb 27, 2004	13.73	14.21	13.34	13.83	64,478	+0.68(+5.15%)
Feb 26, 2004	12.86	13.15	12.28	13.15	30,439	+0.48(+3.82%)
Feb 25, 2004	12.96	13.05	12.09	12.67	64,427	+0.10(+0.77%)
Feb 24, 2004	12.57	12.67	11.89	12.57	45,540	+0.00(+0.00%)
Feb 23, 2004	13.15	13.15	12.18	12.57	86,313	-0.87(-6.47%)
Feb 20, 2004	14.31	14.41	13.05	13.44	84,720	-0.58(-4.14%)
Feb 19, 2004	14.31	14.50	13.73	14.02	89,498	+0.29(+2.11%)
Feb 18, 2004	13.44	14.31	13.44	13.73	109,367	+0.48(+3.65%)
Feb 17, 2004	14.60	14.70	13.15	13.25	247,375	-0.58(-4.20%)
Feb 13, 2004	17.89	17.89	13.63	13.83	501,733	-7.44(-35.00%)
Feb 11, 2004	22.72	23.59	20.88	21.27	30,563	-1.26(-5.58%)
Feb 10, 2004	21.37	22.72	20.88	22.53	25,930	+1.16(+5.43%)
Feb 09, 2004	21.56	21.66	20.40	21.37	23,385	-0.29(-1.34%)
Feb 06, 2004	23.49	23.49	20.79	21.66	37,835	+0.48(+2.28%)
Feb 05, 2004	20.69	21.27	20.50	21.17	12,370	+0.39(+1.86%)
Feb 04, 2004	20.30	21.75	19.82	20.79	44,857	+0.10(+0.47%)
Feb 03, 2004	23.20	23.20	20.30	20.69	47,671	-1.55(-6.96%)