Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.22	11.72	11.22	11.61	372,250	+0.44(+3.94%)
Oct 28, 2005	11.02	11.26	10.98	11.17	313,176	+0.21(+1.92%)
Oct 27, 2005	11.57	12.05	10.94	10.96	655,906	-0.49(-4.28%)
Oct 26, 2005	12.02	12.19	11.02	11.45	885,104	-0.43(-3.62%)
Oct 25, 2005	11.11	12.38	11.11	11.88	1,084,991	+0.85(+7.71%)
Oct 24, 2005	10.80	11.03	10.60	11.03	453,500	+0.45(+4.25%)
Oct 21, 2005	11.31	11.50	10.37	10.58	607,789	+0.38(+3.73%)
Oct 20, 2005	10.74	10.74	10.15	10.20	132,623	-0.30(-2.86%)
Oct 19, 2005	10.74	10.80	10.04	10.50	190,867	-0.03(-0.28%)
Oct 18, 2005	10.89	10.91	10.50	10.53	234,311	-0.06(-0.57%)
Oct 17, 2005	10.52	10.86	10.28	10.59	291,355	+0.13(+1.24%)
Oct 14, 2005	10.12	10.50	9.810	10.46	209,303	+0.37(+3.67%)
Oct 13, 2005	9.730	10.15	9.730	10.09	196,393	+0.34(+3.49%)
Oct 12, 2005	10.21	10.50	9.510	9.750	350,770	-0.54(-5.25%)
Oct 11, 2005	10.22	10.43	9.840	10.29	388,993	+0.14(+1.38%)
Oct 10, 2005	10.71	10.71	10.00	10.15	188,039	-0.33(-3.15%)
Oct 07, 2005	10.01	10.65	9.940	10.48	718,437	+0.55(+5.54%)
Oct 06, 2005	8.850	9.930	8.850	9.930	568,701	+1.05(+11.82%)
Oct 05, 2005	9.230	9.260	8.880	8.880	214,917	-0.42(-4.52%)
Oct 04, 2005	9.380	9.450	9.150	9.300	154,893	-0.10(-1.06%)
Oct 03, 2005	9.550	9.700	9.110	9.400	246,519	-0.06(-0.63%)
Sep 30, 2005	9.450	9.680	9.230	9.460	206,513	-0.02(-0.21%)
Sep 29, 2005	9.750	9.750	9.480	9.480	228,904	-0.23(-2.37%)
Sep 28, 2005	9.700	9.740	9.480	9.710	142,141	+0.12(+1.25%)
Sep 27, 2005	9.500	9.670	9.276	9.590	144,025	+0.11(+1.16%)
Sep 26, 2005	9.150	9.600	9.150	9.480	372,240	+0.31(+3.38%)
Sep 23, 2005	9.170	9.210	9.030	9.170	73,780	-0.09(-0.97%)
Sep 22, 2005	9.260	9.370	8.890	9.260	144,333	+0.15(+1.65%)
Sep 21, 2005	9.290	9.360	9.040	9.110	93,892	-0.14(-1.51%)
Sep 20, 2005	9.530	9.730	9.180	9.250	155,346	-0.28(-2.94%)
Sep 19, 2005	8.950	9.600	8.920	9.530	300,780	+0.65(+7.32%)
Sep 16, 2005	8.550	8.910	8.550	8.880	104,010	+0.38(+4.47%)
Sep 15, 2005	8.540	8.650	8.410	8.500	104,347	-0.04(-0.47%)
Sep 14, 2005	8.790	8.790	8.410	8.540	102,800	-0.29(-3.28%)
Sep 13, 2005	9.180	9.290	8.670	8.830	169,819	-0.17(-1.89%)
Sep 12, 2005	8.960	9.100	8.810	9.000	153,855	+0.00(+0.00%)
Sep 09, 2005	8.900	9.180	8.837	9.000	137,389	+0.08(+0.90%)
Sep 08, 2005	8.810	9.205	8.790	8.920	143,005	+0.07(+0.79%)
Sep 07, 2005	9.000	9.070	8.800	8.850	98,664	-0.12(-1.34%)
Sep 06, 2005	8.590	9.210	8.500	8.970	399,008	+0.39(+4.55%)
Sep 02, 2005	8.000	8.590	7.990	8.580	203,849	+0.62(+7.79%)
Sep 01, 2005	8.150	8.150	7.830	7.960	116,383	-0.18(-2.21%)
Aug 31, 2005	8.330	8.330	8.010	8.140	315,997	-0.16(-1.93%)
Aug 30, 2005	8.280	8.450	8.140	8.300	90,277	-0.04(-0.48%)
Aug 29, 2005	8.500	8.500	8.200	8.340	104,799	-0.20(-2.34%)
Aug 26, 2005	8.780	8.820	8.270	8.540	131,639	-0.24(-2.73%)
Aug 25, 2005	8.649	8.800	8.600	8.780	190,318	+0.07(+0.80%)
Aug 24, 2005	8.340	8.800	8.290	8.710	190,615	+0.37(+4.44%)
Aug 23, 2005	8.200	8.380	8.150	8.340	195,928	+0.16(+1.96%)
Aug 22, 2005	8.200	8.230	8.030	8.180	141,841	+0.12(+1.49%)
Aug 19, 2005	7.700	8.130	7.700	8.060	234,433	+0.32(+4.13%)
Aug 18, 2005	7.890	8.350	7.680	7.740	538,757	-0.03(-0.39%)
Aug 17, 2005	7.330	7.922	7.311	7.770	353,410	+0.40(+5.43%)
Aug 16, 2005	7.410	7.490	7.340	7.370	109,501	-0.08(-1.07%)
Aug 15, 2005	7.090	7.500	7.090	7.450	195,237	+0.29(+4.05%)
Aug 12, 2005	7.190	7.250	7.070	7.160	122,093	+0.05(+0.70%)
Aug 11, 2005	6.950	7.170	6.900	7.110	263,662	+0.16(+2.30%)
Aug 10, 2005	7.200	7.310	6.860	6.950	300,741	-0.23(-3.20%)
Aug 09, 2005	7.200	7.284	7.080	7.180	132,508	-0.12(-1.64%)
Aug 08, 2005	7.100	7.320	7.100	7.300	242,608	+0.19(+2.67%)
Aug 05, 2005	7.450	7.450	7.090	7.110	287,217	-0.38(-5.07%)
Aug 04, 2005	7.470	7.530	7.250	7.490	221,705	+0.12(+1.63%)
Aug 03, 2005	7.100	7.520	7.100	7.370	318,146	+0.26(+3.66%)
Aug 02, 2005	7.550	7.550	7.100	7.110	268,109	-0.32(-4.31%)
Aug 01, 2005	7.200	7.600	7.030	7.430	487,976	+0.33(+4.65%)
Jul 29, 2005	6.960	7.160	6.900	7.100	233,990	+0.10(+1.43%)
Jul 28, 2005	6.680	7.100	6.480	7.000	343,970	+0.40(+6.06%)
Jul 27, 2005	6.870	6.870	6.580	6.600	210,644	-0.25(-3.65%)
Jul 26, 2005	6.600	6.980	6.600	6.850	250,990	+0.25(+3.79%)
Jul 25, 2005	6.550	6.750	6.500	6.600	233,496	+0.08(+1.23%)
Jul 22, 2005	6.460	6.600	6.450	6.520	76,519	+0.03(+0.46%)
Jul 21, 2005	6.510	6.650	6.400	6.490	278,511	-0.06(-0.92%)
Jul 20, 2005	6.500	6.880	6.500	6.550	321,429	-0.18(-2.67%)
Jul 19, 2005	6.720	7.180	6.660	6.730	493,782	+0.09(+1.36%)
Jul 18, 2005	6.210	6.710	6.210	6.640	300,107	+0.41(+6.58%)
Jul 15, 2005	6.200	6.300	6.170	6.230	118,722	-0.02(-0.32%)
Jul 14, 2005	6.280	6.381	6.210	6.250	309,404	-0.05(-0.79%)
Jul 13, 2005	6.250	6.400	6.220	6.300	140,064	+0.05(+0.80%)
Jul 12, 2005	6.300	6.370	6.150	6.250	357,068	-0.01(-0.16%)
Jul 11, 2005	6.430	6.550	6.110	6.260	468,641	-0.10(-1.57%)
Jul 08, 2005	6.030	6.510	6.000	6.360	696,491	+0.31(+5.12%)
Jul 07, 2005	5.420	6.240	5.200	6.050	728,613	+0.65(+12.04%)
Jul 06, 2005	5.420	5.440	5.340	5.400	207,769	+0.00(+0.00%)
Jul 05, 2005	5.190	5.420	5.160	5.400	176,900	+0.22(+4.25%)
Jul 01, 2005	5.140	5.280	5.060	5.180	79,100	+0.00(+0.00%)
Jun 30, 2005	5.050	5.430	5.050	5.180	419,665	+0.13(+2.57%)
Jun 29, 2005	5.030	5.210	4.960	5.050	344,877	+0.05(+1.00%)
Jun 28, 2005	4.900	5.010	4.820	5.000	196,694	+0.18(+3.73%)
Jun 27, 2005	4.690	5.010	4.690	4.820	238,388	+0.13(+2.77%)
Jun 24, 2005	4.770	4.840	4.500	4.690	2,231,624	-0.13(-2.70%)
Jun 23, 2005	4.930	5.040	4.750	4.820	172,600	-0.17(-3.41%)
Jun 22, 2005	4.950	5.150	4.940	4.990	168,916	-0.09(-1.77%)
Jun 21, 2005	4.990	5.190	4.960	5.080	132,222	+0.12(+2.42%)
Jun 20, 2005	5.060	5.140	4.870	4.960	73,225	-0.15(-2.94%)
Jun 17, 2005	5.200	5.210	5.000	5.110	210,580	-0.08(-1.54%)
Jun 16, 2005	5.000	5.190	4.890	5.190	103,675	+0.20(+4.01%)
Jun 15, 2005	4.980	5.060	4.840	4.990	173,706	-0.02(-0.40%)
Jun 14, 2005	4.610	5.210	4.610	5.010	285,886	+0.34(+7.28%)
Jun 13, 2005	4.720	4.770	4.520	4.670	122,126	-0.12(-2.51%)
Jun 10, 2005	4.750	4.800	4.650	4.790	80,972	+0.05(+1.05%)
Jun 09, 2005	4.750	4.800	4.590	4.740	147,755	+0.11(+2.38%)
Jun 08, 2005	5.150	5.150	4.590	4.630	196,322	-0.54(-10.44%)
Jun 07, 2005	5.110	5.290	5.050	5.170	189,715	+0.02(+0.39%)
Jun 06, 2005	5.110	5.180	4.990	5.150	159,808	+0.08(+1.58%)
Jun 03, 2005	4.900	5.100	4.900	5.070	352,597	+0.04(+0.80%)
Jun 02, 2005	4.720	5.090	4.600	5.030	335,950	+0.18(+3.71%)
Jun 01, 2005	4.360	4.850	4.360	4.850	330,542	+0.47(+10.73%)
May 31, 2005	4.370	4.480	4.330	4.380	239,757	-0.03(-0.68%)
May 27, 2005	4.300	4.440	4.200	4.410	159,837	+0.10(+2.32%)
May 26, 2005	4.210	4.310	4.210	4.310	75,696	+0.10(+2.38%)
May 25, 2005	4.270	4.300	4.200	4.210	160,135	-0.08(-1.86%)
May 24, 2005	4.310	4.310	4.230	4.290	152,500	-0.01(-0.23%)
May 23, 2005	4.310	4.320	4.230	4.300	52,482	-0.01(-0.23%)
May 20, 2005	4.400	4.400	4.280	4.310	64,641	-0.06(-1.37%)
May 19, 2005	4.420	4.420	4.180	4.370	159,406	+0.00(+0.00%)
May 18, 2005	4.500	4.500	4.290	4.370	204,700	-0.05(-1.13%)
May 17, 2005	4.350	4.450	4.320	4.420	130,195	+0.05(+1.14%)
May 16, 2005	4.280	4.430	4.240	4.370	73,145	+0.08(+1.86%)
May 13, 2005	4.360	4.510	4.290	4.290	113,641	-0.17(-3.81%)
May 12, 2005	4.200	4.470	4.060	4.460	177,631	+0.25(+5.94%)
May 11, 2005	4.390	4.460	4.150	4.210	291,625	-0.29(-6.44%)
May 10, 2005	4.460	4.540	4.350	4.500	218,864	+0.00(+0.00%)
May 09, 2005	4.400	4.540	4.320	4.500	178,733	+0.06(+1.35%)
May 06, 2005	4.460	4.570	4.380	4.440	415,117	+0.01(+0.11%)
May 05, 2005	4.350	4.435	4.240	4.435	95,059	+0.07(+1.72%)
May 04, 2005	4.280	4.370	4.100	4.360	313,023	+0.10(+2.35%)
May 03, 2005	4.310	4.330	4.220	4.260	1,319,463	-0.04(-0.93%)
May 02, 2005	4.290	4.480	4.250	4.300	348,014	-0.02(-0.46%)
Apr 29, 2005	4.350	4.480	4.260	4.320	235,174	+0.07(+1.65%)
Apr 28, 2005	4.300	4.485	4.000	4.250	601,150	+0.20(+4.94%)
Apr 27, 2005	3.560	4.170	3.540	4.050	261,972	+0.50(+14.08%)
Apr 26, 2005	3.700	3.890	3.450	3.550	411,486	-0.20(-5.33%)
Apr 25, 2005	3.700	3.860	3.670	3.750	296,243	+0.15(+4.17%)
Apr 22, 2005	3.730	3.760	3.600	3.600	123,791	-0.18(-4.76%)
Apr 21, 2005	3.740	3.830	3.660	3.780	97,454	+0.11(+3.00%)
Apr 20, 2005	3.930	3.930	3.660	3.670	92,030	-0.21(-5.41%)
Apr 19, 2005	3.720	3.880	3.650	3.880	180,816	+0.23(+6.24%)
Apr 18, 2005	3.720	4.020	3.580	3.652	66,882	-0.11(-2.87%)
Apr 15, 2005	3.840	4.010	3.690	3.760	92,273	-0.14(-3.59%)
Apr 14, 2005	3.860	3.960	3.760	3.900	82,006	+0.08(+2.09%)
Apr 13, 2005	4.030	4.050	3.820	3.820	105,883	-0.24(-5.91%)
Apr 12, 2005	3.650	4.130	3.650	4.060	280,571	+0.40(+10.93%)
Apr 11, 2005	3.710	3.790	3.630	3.660	81,515	-0.09(-2.40%)
Apr 08, 2005	3.810	3.910	3.740	3.750	62,246	-0.10(-2.60%)
Apr 07, 2005	3.780	3.870	3.730	3.850	66,444	+0.09(+2.39%)
Apr 06, 2005	3.780	3.840	3.720	3.760	65,230	-0.01(-0.27%)
Apr 05, 2005	3.640	3.790	3.550	3.770	159,459	+0.17(+4.72%)
Apr 04, 2005	3.760	3.760	3.560	3.600	183,166	-0.06(-1.64%)
Apr 01, 2005	4.020	4.020	3.530	3.660	206,535	-0.25(-6.39%)
Mar 31, 2005	3.870	3.950	3.790	3.910	162,173	-0.04(-1.01%)
Mar 30, 2005	3.790	3.960	3.790	3.950	42,267	+0.15(+3.95%)
Mar 29, 2005	3.930	4.000	3.800	3.800	86,309	-0.09(-2.31%)
Mar 28, 2005	3.980	4.020	3.866	3.890	132,145	-0.11(-2.75%)
Mar 24, 2005	3.940	4.050	3.920	4.000	139,158	+0.04(+1.01%)
Mar 23, 2005	3.890	3.960	3.800	3.960	105,572	+0.11(+2.86%)
Mar 22, 2005	3.810	3.980	3.800	3.850	142,616	+0.01(+0.26%)
Mar 21, 2005	3.880	3.900	3.790	3.840	96,108	+0.00(+0.00%)
Mar 18, 2005	3.980	3.980	3.800	3.840	199,277	-0.14(-3.52%)
Mar 17, 2005	3.980	3.990	3.890	3.980	108,835	+0.08(+2.05%)
Mar 16, 2005	3.870	4.030	3.800	3.900	106,997	+0.04(+1.04%)
Mar 15, 2005	3.870	4.000	3.860	3.860	142,854	-0.04(-1.03%)
Mar 14, 2005	3.780	3.900	3.780	3.900	150,740	+0.09(+2.36%)
Mar 11, 2005	3.890	3.890	3.650	3.810	329,418	-0.04(-1.04%)
Mar 10, 2005	3.920	4.000	3.800	3.850	184,268	-0.03(-0.77%)
Mar 09, 2005	3.980	4.000	3.830	3.880	260,224	-0.10(-2.51%)
Mar 08, 2005	4.130	4.200	3.970	3.980	228,526	-0.18(-4.33%)
Mar 07, 2005	4.320	4.320	4.100	4.160	190,641	-0.15(-3.48%)
Mar 04, 2005	4.260	4.310	4.200	4.310	120,127	+0.02(+0.46%)
Mar 03, 2005	4.200	4.433	4.160	4.290	199,606	-0.01(-0.23%)
Mar 02, 2005	4.300	4.500	4.200	4.300	131,308	+0.00(+0.00%)
Mar 01, 2005	4.460	4.480	4.180	4.300	162,480	-0.11(-2.49%)
Feb 28, 2005	4.720	4.740	4.360	4.410	283,857	-0.37(-7.74%)
Feb 25, 2005	4.580	4.850	4.510	4.780	250,969	+0.06(+1.27%)
Feb 24, 2005	4.580	4.720	4.400	4.720	163,480	+0.19(+4.19%)
Feb 23, 2005	4.600	4.640	4.500	4.530	92,551	+0.12(+2.72%)
Feb 22, 2005	4.550	4.670	4.340	4.410	282,391	-0.18(-3.92%)
Feb 18, 2005	4.950	5.170	4.560	4.590	377,014	-0.42(-8.38%)
Feb 17, 2005	5.740	5.750	4.960	5.010	881,790	+0.30(+6.37%)
Feb 16, 2005	4.890	4.890	4.630	4.710	156,278	+0.04(+0.86%)
Feb 15, 2005	4.630	4.750	4.500	4.670	132,303	-0.11(-2.30%)
Feb 14, 2005	4.810	4.870	4.680	4.780	98,105	-0.07(-1.44%)
Feb 11, 2005	4.620	4.880	4.550	4.850	63,963	+0.14(+2.97%)
Feb 10, 2005	4.870	4.900	4.610	4.710	43,569	-0.04(-0.84%)
Feb 09, 2005	4.940	4.980	4.750	4.750	148,127	-0.14(-2.86%)
Feb 08, 2005	4.620	4.900	4.620	4.890	93,385	+0.17(+3.60%)
Feb 07, 2005	4.670	4.780	4.560	4.720	168,169	+0.10(+2.16%)
Feb 04, 2005	4.530	4.730	4.510	4.620	79,066	+0.05(+1.09%)
Feb 03, 2005	4.780	4.870	4.540	4.570	170,479	-0.30(-6.16%)
Feb 02, 2005	4.750	4.870	4.450	4.870	99,735	+0.17(+3.62%)
Feb 01, 2005	4.440	4.710	4.240	4.700	221,176	+0.14(+3.07%)
Jan 31, 2005	4.220	4.640	4.050	4.560	199,130	+0.27(+6.29%)
Jan 28, 2005	4.450	4.580	4.284	4.290	60,123	-0.29(-6.33%)
Jan 27, 2005	4.500	4.590	4.460	4.580	70,569	-0.01(-0.22%)
Jan 26, 2005	4.650	4.670	4.540	4.590	61,865	-0.01(-0.22%)
Jan 25, 2005	4.610	4.650	4.520	4.600	77,636	+0.05(+1.10%)
Jan 24, 2005	4.600	4.700	4.520	4.550	117,214	-0.11(-2.36%)
Jan 21, 2005	4.550	4.670	4.550	4.660	161,941	+0.15(+3.33%)
Jan 20, 2005	4.560	4.610	4.500	4.510	75,715	-0.13(-2.80%)
Jan 19, 2005	4.820	4.900	4.410	4.640	161,534	-0.23(-4.72%)
Jan 18, 2005	4.620	4.920	4.620	4.870	54,615	+0.17(+3.62%)
Jan 14, 2005	4.700	4.750	4.680	4.700	47,323	-0.02(-0.42%)
Jan 13, 2005	4.700	4.740	4.680	4.720	98,255	-0.01(-0.21%)
Jan 12, 2005	4.690	4.730	4.659	4.730	94,232	+0.03(+0.64%)
Jan 11, 2005	4.720	4.860	4.610	4.700	108,649	-0.05(-1.05%)
Jan 10, 2005	4.750	4.890	4.670	4.750	152,115	+0.09(+1.93%)
Jan 07, 2005	4.520	4.730	4.470	4.660	141,291	+0.09(+1.97%)
Jan 06, 2005	4.650	4.670	4.460	4.570	226,340	-0.03(-0.65%)
Jan 05, 2005	4.710	4.830	4.540	4.600	202,623	-0.18(-3.77%)
Jan 04, 2005	5.000	5.250	4.720	4.780	183,028	-0.20(-4.02%)
Jan 03, 2005	5.000	5.180	4.980	4.980	223,496	-0.10(-1.97%)
Dec 31, 2004	5.100	5.230	5.020	5.080	103,600	-0.06(-1.17%)
Dec 30, 2004	5.040	5.230	5.040	5.140	113,700	-0.05(-0.96%)
Dec 29, 2004	5.100	5.280	5.020	5.190	123,600	+0.00(+0.00%)
Dec 28, 2004	4.760	5.200	4.760	5.190	165,100	+0.36(+7.45%)
Dec 27, 2004	4.750	5.000	4.750	4.830	155,800	-0.06(-1.23%)
Dec 23, 2004	4.900	5.090	4.780	4.890	261,400	-0.13(-2.59%)
Dec 22, 2004	5.000	5.100	4.950	5.020	157,000	-0.09(-1.76%)
Dec 21, 2004	5.010	5.200	4.880	5.110	88,400	+0.05(+0.99%)
Dec 20, 2004	5.030	5.230	4.800	5.060	446,000	-0.02(-0.39%)
Dec 17, 2004	5.250	5.260	5.000	5.080	278,700	-0.25(-4.69%)
Dec 16, 2004	5.400	5.480	5.330	5.330	159,600	-0.22(-3.96%)
Dec 15, 2004	5.500	5.650	5.490	5.550	137,300	+0.01(+0.18%)
Dec 14, 2004	5.620	5.620	5.400	5.540	111,300	-0.05(-0.89%)
Dec 13, 2004	5.570	5.590	5.441	5.590	114,900	+0.15(+2.76%)
Dec 10, 2004	5.420	5.570	5.400	5.440	206,200	-0.08(-1.45%)
Dec 09, 2004	5.570	5.570	5.400	5.520	243,800	-0.02(-0.36%)
Dec 08, 2004	5.580	6.270	5.540	5.540	356,200	-0.04(-0.72%)
Dec 07, 2004	5.810	5.920	5.510	5.580	320,600	-0.22(-3.79%)
Dec 06, 2004	5.870	5.920	5.800	5.800	357,100	-0.14(-2.36%)
Dec 03, 2004	6.160	6.250	5.940	5.940	327,600	-0.28(-4.50%)
Dec 02, 2004	6.120	6.410	6.090	6.220	258,300	-0.05(-0.80%)
Dec 01, 2004	6.470	6.630	6.140	6.270	211,200	-0.18(-2.79%)
Nov 30, 2004	6.300	6.450	6.130	6.450	208,800	+0.16(+2.54%)
Nov 29, 2004	6.200	6.300	6.000	6.290	160,000	+0.17(+2.78%)
Nov 26, 2004	6.170	6.180	6.070	6.120	77,000	-0.02(-0.33%)
Nov 24, 2004	6.100	6.220	6.060	6.140	141,700	-0.10(-1.60%)
Nov 23, 2004	6.320	6.450	5.980	6.240	412,900	-0.23(-3.55%)
Nov 22, 2004	6.250	6.490	5.500	6.470	1,641,000	-0.01(-0.15%)
Nov 19, 2004	6.310	6.500	6.220	6.480	204,300	+0.18(+2.84%)
Nov 18, 2004	6.260	6.500	6.250	6.301	1,341,500	-0.05(-0.77%)
Nov 17, 2004	6.660	6.700	6.260	6.350	441,500	-0.15(-2.31%)
Nov 16, 2004	6.630	6.850	6.500	6.500	233,100	-0.19(-2.84%)
Nov 15, 2004	6.670	6.900	6.640	6.690	170,600	+0.01(+0.15%)
Nov 12, 2004	6.910	6.940	6.600	6.680	234,000	-0.23(-3.33%)
Nov 11, 2004	6.610	6.952	6.610	6.910	369,400	+0.29(+4.38%)
Nov 10, 2004	6.650	6.900	6.550	6.620	509,500	+0.12(+1.85%)
Nov 09, 2004	5.950	6.650	5.800	6.500	996,500	+0.65(+11.11%)
Nov 08, 2004	5.650	5.910	5.650	5.850	157,700	+0.09(+1.56%)
Nov 05, 2004	5.650	5.800	5.500	5.760	119,400	+0.11(+1.95%)
Nov 04, 2004	5.600	5.650	5.490	5.650	121,300	+0.05(+0.89%)
Nov 03, 2004	5.610	5.700	5.450	5.600	102,600	+0.06(+1.08%)
Nov 02, 2004	5.500	5.620	5.400	5.540	166,300	+0.04(+0.73%)