Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.87	28.02	27.82	27.89	512,642	+0.02(+0.09%)
Oct 28, 2004	27.83	27.90	27.63	27.87	815,699	+0.06(+0.21%)
Oct 27, 2004	27.71	27.86	27.62	27.81	506,861	+0.15(+0.53%)
Oct 26, 2004	27.27	27.70	27.15	27.67	624,662	+0.42(+1.52%)
Oct 25, 2004	27.32	27.34	27.06	27.25	444,467	-0.07(-0.26%)
Oct 22, 2004	27.42	27.71	27.26	27.32	721,746	-0.22(-0.80%)
Oct 21, 2004	27.06	27.54	27.03	27.54	866,529	+0.46(+1.70%)
Oct 20, 2004	27.56	27.65	26.98	27.08	1,345,687	-0.44(-1.60%)
Oct 19, 2004	27.56	28.01	27.46	27.52	1,270,525	-0.01(-0.05%)
Oct 18, 2004	27.33	27.58	27.32	27.53	747,041	+0.32(+1.16%)
Oct 15, 2004	27.21	27.36	27.17	27.22	491,443	+0.03(+0.12%)
Oct 14, 2004	26.86	27.19	26.75	27.19	918,806	+0.41(+1.54%)
Oct 13, 2004	27.09	27.15	26.61	26.77	678,384	-0.21(-0.77%)
Oct 12, 2004	26.44	26.98	26.43	26.98	851,353	+0.28(+1.04%)
Oct 11, 2004	26.96	27.05	26.64	26.70	574,554	-0.17(-0.62%)
Oct 08, 2004	26.65	27.01	26.65	26.87	590,454	+0.28(+1.06%)
Oct 07, 2004	26.82	26.88	26.55	26.59	1,296,060	-0.33(-1.23%)
Oct 06, 2004	26.61	26.92	26.61	26.92	799,077	+0.27(+1.03%)
Oct 05, 2004	26.55	26.71	26.38	26.65	1,027,935	-0.13(-0.48%)
Oct 04, 2004	26.71	26.96	26.67	26.77	879,538	+0.13(+0.48%)
Oct 01, 2004	26.02	26.82	25.89	26.65	964,095	+0.63(+2.41%)
Sep 30, 2004	25.86	26.13	25.82	26.02	1,658,861	+0.07(+0.29%)
Sep 29, 2004	25.96	26.15	25.93	25.94	771,373	-0.02(-0.08%)
Sep 28, 2004	25.96	26.01	25.84	25.96	564,436	+0.00(+0.00%)
Sep 27, 2004	25.99	26.11	25.79	25.96	296,552	-0.02(-0.08%)
Sep 24, 2004	25.92	26.08	25.92	25.99	639,357	+0.04(+0.16%)
Sep 23, 2004	26.05	26.13	25.88	25.94	690,429	-0.27(-1.03%)
Sep 22, 2004	26.37	26.37	26.10	26.21	405,199	-0.15(-0.58%)
Sep 21, 2004	26.41	26.42	26.11	26.37	920,733	-0.09(-0.35%)
Sep 20, 2004	26.78	26.90	26.46	26.46	827,021	-0.63(-2.31%)
Sep 17, 2004	26.74	27.14	26.60	27.09	1,028,176	+0.35(+1.30%)
Sep 16, 2004	26.19	26.84	26.19	26.74	1,198,495	+0.65(+2.48%)
Sep 15, 2004	25.49	26.24	25.49	26.09	616,231	+0.39(+1.53%)
Sep 14, 2004	25.79	25.86	25.55	25.69	872,070	-0.26(-0.99%)
Sep 13, 2004	26.47	26.47	25.88	25.95	1,056,121	-0.52(-1.96%)
Sep 10, 2004	26.23	26.47	26.04	26.47	738,851	+0.24(+0.92%)
Sep 09, 2004	26.67	26.67	26.23	26.23	937,837	-0.65(-2.41%)
Sep 08, 2004	27.06	27.15	26.76	26.88	867,493	-0.23(-0.84%)
Sep 07, 2004	26.82	27.16	26.77	27.11	879,779	+0.29(+1.08%)
Sep 03, 2004	26.48	26.88	26.48	26.82	1,290,761	+0.33(+1.25%)
Sep 02, 2004	25.96	26.56	25.96	26.48	1,574,063	+0.38(+1.45%)
Sep 01, 2004	26.03	26.12	25.91	26.11	928,923	+0.05(+0.21%)
Aug 31, 2004	25.86	26.11	25.86	26.05	994,449	+0.23(+0.90%)
Aug 30, 2004	25.82	26.07	25.66	25.82	636,467	+0.06(+0.23%)
Aug 27, 2004	25.89	25.95	25.73	25.76	400,863	-0.13(-0.50%)
Aug 26, 2004	25.67	25.90	25.67	25.89	674,288	+0.22(+0.84%)
Aug 25, 2004	25.92	26.03	25.59	25.67	637,912	-0.24(-0.94%)
Aug 24, 2004	25.69	25.98	25.69	25.92	1,258,961	+0.24(+0.92%)
Aug 23, 2004	25.80	25.81	25.63	25.68	471,930	-0.12(-0.45%)
Aug 20, 2004	25.11	25.80	25.11	25.80	1,401,817	+0.84(+3.36%)
Aug 19, 2004	25.26	25.32	24.95	24.96	422,303	-0.46(-1.80%)
Aug 18, 2004	25.16	25.42	25.16	25.42	1,090,570	+0.18(+0.71%)
Aug 17, 2004	25.05	25.24	25.01	25.24	497,224	+0.27(+1.10%)
Aug 16, 2004	24.57	24.96	24.57	24.96	712,833	+0.30(+1.23%)
Aug 13, 2004	24.67	24.68	24.53	24.66	607,317	-0.00(-0.02%)
Aug 12, 2004	24.86	24.89	24.64	24.67	656,943	-0.20(-0.82%)
Aug 11, 2004	24.62	24.91	24.59	24.87	508,788	+0.00(+0.02%)
Aug 10, 2004	24.70	24.98	24.69	24.86	1,119,960	+0.29(+1.18%)
Aug 09, 2004	24.73	24.80	24.57	24.57	398,695	-0.07(-0.30%)
Aug 06, 2004	24.41	24.86	24.41	24.65	920,492	+0.24(+1.00%)
Aug 05, 2004	24.82	24.86	24.40	24.40	848,221	-0.50(-2.02%)
Aug 04, 2004	24.65	24.91	24.56	24.91	589,731	+0.29(+1.18%)
Aug 03, 2004	24.49	24.66	24.39	24.62	521,074	+0.12(+0.51%)
Aug 02, 2004	24.08	24.49	23.86	24.49	688,984	+0.38(+1.57%)
Jul 30, 2004	23.97	24.14	23.93	24.11	427,121	+0.14(+0.59%)
Jul 29, 2004	23.91	24.27	23.85	23.97	624,421	-0.16(-0.67%)
Jul 28, 2004	23.89	24.20	23.69	24.13	755,714	+0.24(+1.01%)
Jul 27, 2004	23.78	23.99	23.75	23.89	567,568	+0.21(+0.88%)
Jul 26, 2004	23.94	23.94	23.54	23.69	806,304	-0.25(-1.06%)
Jul 23, 2004	24.17	24.18	23.94	23.94	856,652	-0.18(-0.74%)
Jul 22, 2004	24.68	24.68	24.05	24.12	1,381,099	-0.59(-2.40%)
Jul 21, 2004	24.85	24.86	24.62	24.71	1,084,306	-0.14(-0.55%)
Jul 20, 2004	24.86	24.96	24.80	24.85	956,146	+0.02(+0.10%)
Jul 19, 2004	24.79	24.96	24.78	24.82	1,435,544	+0.08(+0.34%)
Jul 16, 2004	24.72	24.78	24.68	24.74	1,126,224	+0.12(+0.51%)
Jul 15, 2004	24.62	24.76	24.53	24.62	1,089,124	+0.10(+0.42%)
Jul 14, 2004	24.39	24.52	24.30	24.51	702,715	+0.07(+0.31%)
Jul 13, 2004	24.55	24.62	24.39	24.44	847,257	-0.11(-0.44%)
Jul 12, 2004	24.28	24.57	24.17	24.55	583,227	+0.27(+1.11%)
Jul 09, 2004	24.45	24.46	24.20	24.28	1,284,497	-0.11(-0.46%)
Jul 08, 2004	24.59	24.64	24.39	24.39	1,686,565	-0.10(-0.41%)
Jul 07, 2004	24.22	24.49	24.16	24.49	946,750	+0.27(+1.10%)
Jul 06, 2004	24.36	24.36	24.00	24.22	642,489	-0.15(-0.61%)
Jul 02, 2004	23.87	24.37	23.76	24.37	947,955	+0.68(+2.89%)
Jul 01, 2004	23.66	23.81	23.40	23.69	797,149	-0.02(-0.09%)
Jun 30, 2004	23.32	23.83	23.17	23.71	1,351,709	+0.39(+1.67%)
Jun 29, 2004	23.87	23.87	23.32	23.32	1,308,587	-0.61(-2.53%)
Jun 28, 2004	23.81	23.99	23.76	23.92	800,763	+0.12(+0.49%)
Jun 25, 2004	23.83	23.96	23.61	23.81	1,005,049	-0.06(-0.26%)
Jun 24, 2004	23.80	23.89	23.74	23.87	868,216	+0.06(+0.26%)
Jun 23, 2004	23.45	23.81	23.41	23.81	819,794	+0.34(+1.47%)
Jun 22, 2004	23.46	23.52	23.33	23.46	1,053,952	-0.03(-0.14%)
Jun 21, 2004	23.43	23.53	23.37	23.49	619,362	+0.07(+0.32%)
Jun 18, 2004	23.25	23.42	23.18	23.42	895,197	+0.16(+0.70%)
Jun 17, 2004	23.05	23.32	22.96	23.26	1,391,699	+0.30(+1.30%)
Jun 16, 2004	22.91	23.11	22.85	22.96	840,512	+0.03(+0.14%)
Jun 15, 2004	22.79	22.96	22.76	22.93	855,689	+0.28(+1.23%)
Jun 14, 2004	22.83	22.83	22.50	22.65	1,456,743	-0.40(-1.73%)
Jun 10, 2004	23.01	23.08	22.81	23.05	1,064,552	+0.04(+0.18%)
Jun 09, 2004	23.08	23.15	22.96	23.01	701,751	-0.04(-0.18%)
Jun 08, 2004	23.04	23.12	22.94	23.05	532,637	+0.01(+0.04%)
Jun 07, 2004	22.98	23.12	22.93	23.04	536,492	+0.07(+0.31%)
Jun 04, 2004	22.81	22.99	22.76	22.97	1,089,365	+0.18(+0.80%)
Jun 03, 2004	22.81	22.81	22.48	22.79	1,343,518	+0.08(+0.37%)
Jun 02, 2004	22.49	22.73	22.34	22.70	1,515,524	+0.29(+1.28%)
Jun 01, 2004	22.68	22.68	22.27	22.42	1,250,530	-0.27(-1.19%)
May 28, 2004	22.42	22.74	22.42	22.69	889,656	+0.27(+1.22%)
May 27, 2004	22.42	22.49	22.28	22.41	950,123	+0.08(+0.35%)
May 26, 2004	21.97	22.35	21.83	22.33	873,275	+0.36(+1.64%)
May 25, 2004	21.56	21.98	21.54	21.97	783,659	+0.41(+1.91%)
May 24, 2004	21.30	21.56	21.28	21.56	609,726	+0.36(+1.70%)
May 21, 2004	21.13	21.42	21.12	21.20	899,774	+0.08(+0.39%)
May 20, 2004	20.83	21.23	20.76	21.12	1,072,261	+0.34(+1.66%)
May 19, 2004	21.51	21.77	20.76	20.77	1,726,314	-0.73(-3.40%)
May 18, 2004	20.99	21.50	20.94	21.50	966,745	+0.52(+2.47%)
May 17, 2004	20.78	21.32	20.54	20.98	979,031	+0.14(+0.68%)
May 14, 2004	20.47	21.05	20.44	20.84	770,168	+0.44(+2.14%)
May 13, 2004	20.40	20.73	20.36	20.41	1,167,900	+0.05(+0.24%)
May 12, 2004	20.11	20.46	20.02	20.36	1,076,838	+0.16(+0.78%)
May 11, 2004	20.02	20.33	19.95	20.20	917,360	+0.24(+1.19%)
May 10, 2004	19.99	20.21	19.51	19.96	2,121,637	-0.21(-1.05%)
May 07, 2004	21.05	21.05	20.11	20.17	1,564,668	-0.96(-4.54%)
May 06, 2004	21.00	21.17	20.78	21.13	785,827	+0.16(+0.77%)
May 05, 2004	21.17	21.35	20.97	20.97	736,682	-0.20(-0.92%)
May 04, 2004	21.15	21.50	21.05	21.17	1,915,664	+0.04(+0.20%)
May 03, 2004	20.76	21.16	20.66	21.12	1,584,181	+0.18(+0.87%)
Apr 30, 2004	21.20	21.28	20.82	20.94	1,368,332	-0.28(-1.33%)
Apr 29, 2004	21.79	21.82	21.09	21.22	1,714,510	-0.76(-3.46%)
Apr 28, 2004	22.20	22.20	21.79	21.98	804,858	+0.02(+0.09%)
Apr 27, 2004	21.83	22.01	21.76	21.96	801,726	+0.21(+0.97%)
Apr 26, 2004	21.63	22.00	21.61	21.75	747,764	+0.13(+0.59%)
Apr 23, 2004	22.02	22.02	21.54	21.62	732,828	-0.24(-1.08%)
Apr 22, 2004	21.50	22.12	21.48	21.86	720,060	+0.43(+2.01%)
Apr 21, 2004	21.59	21.77	21.31	21.43	1,360,382	-0.17(-0.77%)
Apr 20, 2004	22.46	22.46	21.53	21.59	1,640,553	-0.86(-3.84%)
Apr 19, 2004	22.27	22.48	21.76	22.46	1,169,586	+0.22(+0.97%)
Apr 16, 2004	22.08	22.73	22.08	22.24	1,452,889	+0.25(+1.13%)
Apr 15, 2004	21.38	21.99	21.23	21.99	1,750,405	+0.64(+2.99%)
Apr 14, 2004	21.42	21.79	21.27	21.35	2,482,269	-0.25(-1.17%)
Apr 13, 2004	21.59	22.28	21.27	21.61	2,535,268	-0.17(-0.78%)
Apr 12, 2004	22.98	22.98	21.04	21.78	3,734,245	-1.20(-5.24%)
Apr 08, 2004	23.49	23.60	22.90	22.98	1,584,904	-0.55(-2.35%)
Apr 07, 2004	23.25	23.72	22.93	23.53	3,118,255	+0.29(+1.23%)
Apr 06, 2004	23.86	23.86	22.48	23.25	3,605,843	-0.61(-2.57%)
Apr 05, 2004	24.65	24.74	23.79	23.86	2,713,296	-0.79(-3.22%)
Apr 02, 2004	25.26	25.26	24.64	24.65	2,006,967	-0.61(-2.43%)
Apr 01, 2004	25.12	25.27	25.07	25.27	1,003,844	+0.16(+0.64%)
Mar 31, 2004	25.09	25.18	25.05	25.11	1,638,625	+0.05(+0.18%)
Mar 30, 2004	24.89	25.11	24.83	25.06	1,519,619	+0.26(+1.04%)
Mar 29, 2004	24.74	24.88	24.72	24.80	1,183,559	+0.27(+1.12%)
Mar 26, 2004	24.91	24.91	24.52	24.53	998,304	-0.38(-1.52%)
Mar 25, 2004	24.57	24.91	24.56	24.91	872,552	+0.35(+1.44%)
Mar 24, 2004	24.62	24.78	24.53	24.55	664,171	-0.27(-1.07%)
Mar 23, 2004	24.68	24.82	24.68	24.82	780,768	+0.12(+0.47%)
Mar 22, 2004	24.70	24.91	24.62	24.70	818,108	+0.00(+0.02%)
Mar 19, 2004	24.53	24.76	24.49	24.70	1,146,219	+0.17(+0.68%)
Mar 18, 2004	24.33	24.53	24.26	24.53	891,343	+0.21(+0.85%)
Mar 17, 2004	23.98	24.33	23.96	24.33	1,075,875	+0.44(+1.82%)
Mar 16, 2004	23.85	24.11	23.83	23.89	1,005,290	+0.12(+0.51%)
Mar 15, 2004	23.89	23.89	23.76	23.77	702,715	-0.12(-0.50%)
Mar 12, 2004	23.85	23.95	23.83	23.89	793,536	+0.06(+0.26%)
Mar 11, 2004	24.02	24.02	23.83	23.83	939,041	-0.19(-0.78%)
Mar 10, 2004	24.41	24.42	24.01	24.01	911,338	-0.27(-1.09%)
Mar 09, 2004	24.26	24.28	24.08	24.28	483,252	+0.09(+0.38%)
Mar 08, 2004	24.08	24.23	23.99	24.19	640,562	+0.15(+0.64%)
Mar 05, 2004	23.86	24.09	23.79	24.03	986,499	+0.19(+0.78%)
Mar 04, 2004	24.03	24.05	23.78	23.85	898,329	-0.12(-0.52%)
Mar 03, 2004	23.96	24.12	23.88	23.97	898,329	+0.02(+0.09%)
Mar 02, 2004	23.76	24.07	23.69	23.95	973,250	+0.19(+0.79%)
Mar 01, 2004	23.65	23.78	23.64	23.76	1,293,170	+0.15(+0.62%)
Feb 27, 2004	23.65	23.68	23.56	23.62	1,053,471	+0.01(+0.04%)
Feb 26, 2004	23.58	23.80	23.45	23.61	3,599,339	-0.65(-2.69%)
Feb 25, 2004	24.12	24.26	24.02	24.26	28,029,366	+0.19(+0.78%)
Feb 24, 2004	23.93	24.08	23.70	24.08	815,699	+0.20(+0.83%)
Feb 23, 2004	23.99	24.19	23.81	23.88	540,828	-0.01(-0.05%)
Feb 20, 2004	23.95	24.03	23.79	23.89	556,246	+0.02(+0.09%)
Feb 19, 2004	23.85	23.91	23.66	23.87	947,955	-0.03(-0.12%)
Feb 18, 2004	23.99	23.99	23.74	23.90	598,886	-0.01(-0.05%)
Feb 17, 2004	23.91	23.93	23.83	23.91	646,825	+0.08(+0.33%)
Feb 13, 2004	24.00	24.01	23.70	23.83	1,275,825	-0.41(-1.68%)
Feb 12, 2004	24.60	24.78	24.18	24.24	793,777	-0.42(-1.70%)
Feb 11, 2004	24.62	24.66	24.37	24.66	907,724	+0.12(+0.51%)
Feb 10, 2004	24.45	24.53	24.41	24.53	689,706	+0.15(+0.60%)
Feb 09, 2004	24.35	24.51	24.14	24.39	1,174,645	+0.04(+0.17%)
Feb 06, 2004	23.85	24.35	23.79	24.35	776,913	+0.52(+2.20%)
Feb 05, 2004	23.58	23.87	23.54	23.82	553,355	+0.24(+1.02%)
Feb 04, 2004	23.84	23.84	23.49	23.58	784,381	-0.26(-1.08%)
Feb 03, 2004	23.66	23.93	23.62	23.84	904,351	+0.18(+0.75%)
Feb 02, 2004	23.23	23.66	23.15	23.66	1,200,422	+0.44(+1.88%)
Jan 30, 2004	23.06	23.33	23.06	23.23	1,162,118	+0.20(+0.87%)
Jan 29, 2004	22.96	23.03	22.62	23.03	863,398	-0.29(-1.25%)
Jan 28, 2004	23.00	23.35	22.91	23.32	1,263,539	+0.42(+1.85%)
Jan 27, 2004	22.83	22.95	22.80	22.89	860,266	+0.08(+0.36%)
Jan 26, 2004	22.69	22.81	22.60	22.81	1,064,070	+0.12(+0.55%)
Jan 23, 2004	22.44	22.75	22.40	22.69	960,000	+0.28(+1.26%)
Jan 22, 2004	22.41	22.78	22.31	22.40	1,138,510	+0.05(+0.24%)
Jan 21, 2004	22.39	22.41	22.23	22.35	714,760	-0.01(-0.06%)
Jan 20, 2004	22.33	22.54	22.33	22.36	464,461	+0.03(+0.13%)
Jan 16, 2004	22.46	22.53	22.33	22.33	756,677	+0.01(+0.04%)
Jan 15, 2004	22.19	22.32	22.08	22.32	674,048	+0.11(+0.50%)
Jan 14, 2004	21.94	22.28	21.94	22.21	1,117,551	+0.15(+0.66%)
Jan 13, 2004	22.29	22.29	21.92	22.07	924,346	-0.22(-1.01%)
Jan 12, 2004	22.21	22.31	22.17	22.29	644,176	+0.08(+0.37%)
Jan 09, 2004	22.19	22.33	22.12	22.21	633,576	-0.02(-0.07%)
Jan 08, 2004	22.42	22.42	22.17	22.22	973,250	-0.05(-0.22%)
Jan 07, 2004	22.75	22.77	22.13	22.27	919,528	-0.45(-1.99%)
Jan 06, 2004	22.35	22.73	22.28	22.73	1,061,180	+0.40(+1.78%)
Jan 05, 2004	22.62	22.71	22.17	22.33	1,198,495	-0.25(-1.12%)
Jan 02, 2004	22.73	22.81	22.38	22.58	963,132	-0.15(-0.64%)
Dec 31, 2003	22.84	22.86	22.60	22.73	563,714	-0.10(-0.42%)
Dec 30, 2003	22.71	22.88	22.63	22.82	714,519	+0.20(+0.88%)
Dec 29, 2003	22.54	22.72	22.37	22.62	518,906	+0.12(+0.55%)
Dec 26, 2003	22.48	22.60	22.39	22.50	207,177	+0.00(+0.02%)
Dec 24, 2003	22.48	22.55	22.44	22.49	254,635	+0.06(+0.26%)
Dec 23, 2003	22.37	22.50	22.37	22.44	562,268	-0.02(-0.09%)
Dec 22, 2003	22.39	22.46	22.39	22.46	606,354	+0.08(+0.37%)
Dec 19, 2003	22.42	22.46	22.36	22.37	1,372,909	-0.04(-0.19%)
Dec 18, 2003	23.12	23.12	22.46	22.42	10,795,368	-0.69(-2.98%)
Dec 17, 2003	23.06	23.18	23.04	23.10	666,580	+0.05(+0.20%)
Dec 16, 2003	23.01	23.07	22.93	23.06	699,102	+0.08(+0.34%)
Dec 15, 2003	22.87	23.01	22.87	22.98	573,109	+0.13(+0.58%)
Dec 12, 2003	22.54	22.85	22.50	22.85	715,242	+0.31(+1.36%)
Dec 11, 2003	22.29	22.54	22.22	22.54	671,157	+0.22(+0.99%)
Dec 10, 2003	22.52	22.54	22.20	22.32	739,332	-0.21(-0.92%)
Dec 09, 2003	22.49	22.65	22.42	22.53	523,001	+0.04(+0.17%)
Dec 08, 2003	22.33	22.53	22.25	22.49	617,435	+0.13(+0.58%)
Dec 05, 2003	22.37	22.41	22.32	22.36	436,276	-0.04(-0.17%)
Dec 04, 2003	22.71	22.72	22.27	22.40	735,719	-0.30(-1.33%)
Dec 03, 2003	22.62	22.73	22.62	22.70	317,269	+0.05(+0.22%)
Dec 02, 2003	22.72	22.78	22.61	22.65	742,946	-0.07(-0.33%)
Dec 01, 2003	22.61	22.81	22.61	22.73	792,090	+0.02(+0.07%)
Nov 28, 2003	22.50	22.73	22.50	22.71	336,542	+0.27(+1.22%)
Nov 26, 2003	22.41	22.44	22.24	22.44	609,485	+0.11(+0.48%)
Nov 25, 2003	22.02	22.33	22.02	22.33	690,670	+0.37(+1.70%)
Nov 24, 2003	22.02	22.18	21.93	21.95	701,511	-0.08(-0.36%)
Nov 21, 2003	22.12	22.17	21.77	22.03	872,070	-0.06(-0.26%)
Nov 20, 2003	22.25	22.25	21.96	22.09	767,277	-0.08(-0.36%)
Nov 19, 2003	22.25	22.37	22.16	22.17	880,502	-0.02(-0.07%)
Nov 18, 2003	22.18	22.43	22.12	22.19	1,049,375	+0.09(+0.39%)
Nov 17, 2003	22.08	22.20	22.08	22.10	916,156	+0.00(+0.00%)
Nov 14, 2003	21.85	22.16	21.85	22.10	1,001,195	+0.25(+1.16%)
Nov 13, 2003	21.97	21.97	21.77	21.85	567,086	-0.12(-0.57%)
Nov 12, 2003	21.66	22.01	21.60	21.97	685,611	+0.34(+1.57%)
Nov 11, 2003	21.73	21.77	21.56	21.63	676,698	-0.11(-0.52%)
Nov 10, 2003	21.68	21.79	21.68	21.74	584,431	+0.13(+0.59%)
Nov 07, 2003	21.42	21.64	21.42	21.61	644,176	+0.23(+1.07%)
Nov 06, 2003	21.59	21.45	21.23	21.39	645,380	-0.20(-0.92%)
Nov 05, 2003	21.38	21.68	21.56	21.59	919,528	-0.01(-0.06%)
Nov 04, 2003	21.38	21.70	21.35	21.60	1,280,161	+0.25(+1.17%)