Elbit Imaging Ltd (NQ: EMITF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.570	9.860	9.471	9.850	91,000	+0.26(+2.72%)
Nov 29, 2004	9.340	9.720	9.340	9.589	24,200	-0.13(-1.35%)
Nov 26, 2004	9.750	9.800	9.660	9.720	9,900	+0.05(+0.52%)
Nov 24, 2004	9.800	9.960	9.590	9.670	38,300	-0.28(-2.81%)
Nov 23, 2004	9.950	10.16	9.700	9.950	201,000	+0.35(+3.65%)
Nov 22, 2004	9.350	9.720	9.300	9.600	23,900	+0.35(+3.78%)
Nov 19, 2004	9.169	9.260	9.100	9.250	5,900	+0.15(+1.65%)
Nov 18, 2004	9.040	9.101	9.000	9.100	4,500	-0.10(-1.09%)
Nov 17, 2004	9.200	9.200	9.200	9.200	1,000	-0.06(-0.65%)
Nov 16, 2004	9.260	9.260	9.260	9.260	100	+0.42(+4.75%)
Nov 15, 2004	8.640	8.900	8.640	8.840	8,300	+0.20(+2.31%)
Nov 12, 2004	8.640	8.640	8.640	8.640	0	+0.00(+0.00%)
Nov 11, 2004	8.650	8.650	8.600	8.640	2,000	+0.07(+0.82%)
Nov 10, 2004	8.530	8.630	8.420	8.570	2,800	-0.05(-0.58%)
Nov 09, 2004	8.590	8.620	8.520	8.620	2,500	+0.15(+1.77%)
Nov 08, 2004	8.610	8.610	8.470	8.470	3,800	-0.18(-2.07%)
Nov 05, 2004	7.750	8.649	7.750	8.649	1,700	+0.02(+0.22%)
Nov 04, 2004	8.630	8.630	8.630	8.630	0	+0.00(+0.00%)
Nov 03, 2004	8.610	8.630	8.600	8.630	2,100	+0.25(+2.97%)
Nov 02, 2004	8.510	8.770	8.381	8.381	2,300	+0.15(+1.83%)
Nov 01, 2004	8.570	8.570	8.221	8.230	7,700	-0.02(-0.24%)
Oct 29, 2004	8.400	8.400	8.250	8.250	3,100	-0.19(-2.30%)
Oct 28, 2004	8.589	8.589	8.444	8.444	300	-0.06(-0.66%)
Oct 27, 2004	8.250	8.500	8.250	8.500	3,000	-0.03(-0.35%)
Oct 26, 2004	8.970	8.970	8.340	8.530	24,400	-0.41(-4.59%)
Oct 25, 2004	8.870	9.000	8.700	8.940	88,600	+0.65(+7.84%)
Oct 22, 2004	7.831	9.250	7.820	8.290	24,500	+0.29(+3.62%)
Oct 21, 2004	7.990	8.000	7.990	8.000	1,100	+0.01(+0.14%)
Oct 20, 2004	7.999	7.999	7.989	7.989	700	+0.17(+2.15%)
Oct 19, 2004	7.530	7.860	7.530	7.821	500	-0.04(-0.50%)
Oct 18, 2004	8.820	8.820	7.790	7.860	4,100	-0.03(-0.38%)
Oct 15, 2004	8.099	8.099	7.890	7.890	400	-0.20(-2.47%)
Oct 14, 2004	8.070	8.100	8.070	8.090	300	+0.38(+4.93%)
Oct 13, 2004	7.710	7.710	7.710	7.710	100	-0.30(-3.75%)
Oct 12, 2004	8.030	8.100	8.000	8.010	1,000	-0.30(-3.61%)
Oct 11, 2004	8.320	8.400	8.280	8.310	3,600	-0.16(-1.89%)
Oct 08, 2004	8.400	8.540	8.350	8.470	7,000	+0.12(+1.44%)
Oct 07, 2004	8.200	8.490	8.200	8.350	1,300	-0.05(-0.60%)
Oct 06, 2004	8.400	8.500	8.390	8.400	7,300	+0.08(+0.96%)
Oct 05, 2004	8.380	8.539	8.240	8.320	4,900	-0.15(-1.77%)
Oct 04, 2004	8.400	8.580	8.350	8.470	8,000	+0.32(+3.93%)
Oct 01, 2004	7.950	8.300	7.950	8.150	3,200	-0.08(-0.97%)
Sep 30, 2004	8.240	8.330	8.210	8.230	2,400	-0.11(-1.32%)
Sep 29, 2004	8.440	8.440	8.190	8.340	6,400	+0.07(+0.85%)
Sep 28, 2004	8.260	8.420	8.170	8.270	9,300	+0.29(+3.63%)
Sep 27, 2004	8.040	8.140	7.920	7.980	8,100	+0.22(+2.85%)
Sep 24, 2004	7.590	7.759	7.540	7.759	1,100	+0.05(+0.64%)
Sep 23, 2004	7.690	7.750	7.600	7.710	8,500	-0.01(-0.16%)
Sep 22, 2004	7.890	7.890	7.720	7.722	6,000	-0.05(-0.62%)
Sep 21, 2004	7.830	7.870	7.760	7.770	6,100	+0.04(+0.52%)
Sep 20, 2004	7.820	7.840	7.730	7.730	4,300	-0.13(-1.65%)
Sep 17, 2004	7.790	7.920	7.730	7.860	3,200	+0.06(+0.77%)
Sep 16, 2004	7.790	7.940	7.661	7.800	6,300	-0.04(-0.51%)
Sep 15, 2004	7.940	7.940	7.790	7.840	3,200	-0.07(-0.88%)
Sep 14, 2004	7.810	7.950	7.810	7.910	8,100	-0.14(-1.75%)
Sep 13, 2004	7.950	8.060	7.950	8.051	600	-0.07(-0.85%)
Sep 10, 2004	8.030	8.220	8.030	8.120	9,600	-0.03(-0.37%)
Sep 09, 2004	8.140	8.150	8.120	8.150	1,500	+0.04(+0.49%)
Sep 08, 2004	8.020	8.220	8.010	8.110	7,800	+0.23(+2.92%)
Sep 07, 2004	7.790	7.930	7.760	7.880	2,600	-0.10(-1.25%)
Sep 03, 2004	7.950	7.980	7.950	7.980	200	+0.00(+0.00%)
Sep 02, 2004	8.100	8.110	7.980	7.980	1,600	-0.21(-2.56%)
Sep 01, 2004	8.100	8.320	8.090	8.190	8,400	-0.21(-2.50%)
Aug 31, 2004	8.400	8.400	8.350	8.400	1,300	-0.07(-0.83%)
Aug 30, 2004	8.580	8.820	8.470	8.470	7,300	-0.32(-3.64%)
Aug 27, 2004	8.710	8.910	8.680	8.790	1,400	-0.01(-0.11%)
Aug 26, 2004	8.850	8.900	8.610	8.800	5,200	-0.05(-0.56%)
Aug 25, 2004	8.650	8.850	8.540	8.850	3,700	+0.30(+3.51%)
Aug 24, 2004	8.500	8.640	8.450	8.550	2,800	+0.11(+1.30%)
Aug 23, 2004	8.420	8.510	8.260	8.440	5,100	+0.32(+3.94%)
Aug 20, 2004	8.220	8.220	8.100	8.120	3,400	-0.05(-0.61%)
Aug 19, 2004	8.080	8.210	8.040	8.170	3,000	+0.15(+1.87%)
Aug 18, 2004	7.810	8.070	7.810	8.020	5,700	+0.09(+1.13%)
Aug 17, 2004	7.570	7.940	7.570	7.930	5,500	+0.65(+8.97%)
Aug 16, 2004	7.400	7.400	7.250	7.277	4,500	-0.19(-2.58%)
Aug 13, 2004	7.400	7.550	7.400	7.470	3,800	-0.05(-0.65%)
Aug 12, 2004	7.460	7.519	7.400	7.519	1,700	+0.05(+0.66%)
Aug 11, 2004	7.520	7.710	7.470	7.470	2,700	-0.42(-5.32%)
Aug 10, 2004	7.900	7.900	7.740	7.890	7,400	-0.31(-3.78%)
Aug 09, 2004	8.120	8.270	8.090	8.200	4,500	-0.21(-2.50%)
Aug 06, 2004	8.750	8.750	8.410	8.410	8,100	-0.25(-2.89%)
Aug 05, 2004	8.660	8.660	8.660	8.660	0	+0.00(+0.00%)
Aug 04, 2004	8.550	8.660	8.531	8.660	500	-0.12(-1.37%)
Aug 03, 2004	9.049	9.049	8.780	8.780	6,100	-0.37(-4.04%)
Aug 02, 2004	9.250	9.250	9.080	9.150	3,800	-0.10(-1.08%)
Jul 30, 2004	9.400	9.550	9.210	9.250	11,500	-0.02(-0.22%)
Jul 29, 2004	9.330	9.330	9.210	9.270	1,000	+0.06(+0.64%)
Jul 28, 2004	9.240	9.250	9.190	9.211	1,200	-0.07(-0.75%)
Jul 27, 2004	9.260	9.281	9.260	9.281	700	+0.01(+0.12%)
Jul 26, 2004	9.120	9.270	9.120	9.270	1,900	-0.10(-1.06%)
Jul 23, 2004	9.250	9.540	9.250	9.369	3,100	+0.12(+1.29%)
Jul 22, 2004	9.270	9.270	9.200	9.250	4,600	-0.18(-1.91%)
Jul 21, 2004	9.310	9.540	9.310	9.430	4,800	+0.23(+2.50%)
Jul 20, 2004	9.200	9.200	9.200	9.200	1,100	+0.08(+0.88%)
Jul 19, 2004	9.020	9.120	9.020	9.120	3,800	+0.30(+3.40%)
Jul 16, 2004	8.930	8.930	8.820	8.820	2,400	-0.14(-1.56%)
Jul 15, 2004	9.010	9.010	8.840	8.960	900	-0.04(-0.44%)
Jul 14, 2004	9.080	9.080	8.920	9.000	500	-0.15(-1.64%)
Jul 13, 2004	9.100	9.220	9.030	9.150	3,600	-0.01(-0.12%)
Jul 12, 2004	9.180	9.370	9.070	9.161	2,400	+0.26(+2.93%)
Jul 09, 2004	8.900	8.900	8.900	8.900	1,000	+0.19(+2.18%)
Jul 08, 2004	8.750	8.860	8.710	8.710	9,200	-0.02(-0.23%)
Jul 07, 2004	8.620	8.880	8.620	8.730	3,400	+0.10(+1.16%)
Jul 06, 2004	8.500	8.630	8.480	8.630	5,400	+0.38(+4.61%)
Jul 02, 2004	8.250	8.250	8.250	8.250	0	+0.00(+0.00%)
Jul 01, 2004	8.250	8.250	8.250	8.250	200	+0.00(+0.00%)
Jun 30, 2004	8.290	8.490	8.250	8.250	1,500	-0.12(-1.45%)
Jun 29, 2004	8.350	8.410	8.300	8.371	2,000	-0.09(-1.05%)
Jun 28, 2004	8.160	8.460	8.160	8.460	4,500	+0.29(+3.55%)
Jun 25, 2004	8.440	8.440	8.150	8.170	7,100	-0.13(-1.57%)
Jun 24, 2004	8.200	8.300	8.130	8.300	3,000	+0.19(+2.33%)
Jun 23, 2004	8.040	8.111	8.040	8.111	1,200	-0.31(-3.67%)
Jun 22, 2004	8.270	8.550	8.270	8.420	3,300	-0.05(-0.59%)
Jun 21, 2004	8.600	8.600	8.320	8.470	6,400	-0.14(-1.63%)
Jun 18, 2004	8.610	8.610	8.610	8.610	5,600	+0.00(+0.00%)
Jun 17, 2004	8.300	8.620	8.300	8.610	5,600	+0.40(+4.87%)
Jun 16, 2004	8.100	8.210	8.100	8.210	1,000	+0.16(+1.99%)
Jun 15, 2004	8.200	8.290	8.050	8.050	3,900	-0.16(-1.95%)
Jun 14, 2004	8.090	8.230	8.070	8.210	3,900	+0.11(+1.36%)
Jun 10, 2004	8.200	8.220	8.030	8.100	6,800	+0.00(+0.00%)
Jun 09, 2004	8.260	8.360	7.950	8.100	18,800	-0.16(-1.94%)
Jun 08, 2004	8.400	8.400	8.250	8.260	16,200	-0.24(-2.82%)
Jun 07, 2004	8.540	8.710	8.400	8.500	45,300	+0.30(+3.66%)
Jun 04, 2004	7.770	8.930	7.718	8.200	126,300	+0.50(+6.49%)
Jun 03, 2004	7.800	7.800	7.560	7.700	4,500	-0.22(-2.77%)
Jun 02, 2004	7.860	7.920	7.640	7.919	6,100	+0.28(+3.65%)
Jun 01, 2004	7.620	7.640	7.420	7.640	4,300	+0.28(+3.80%)
May 28, 2004	7.420	7.610	7.340	7.360	4,400	-0.08(-1.08%)
May 27, 2004	7.590	7.690	7.440	7.440	2,600	-0.04(-0.53%)
May 26, 2004	7.410	7.480	7.410	7.480	200	+0.01(+0.13%)
May 25, 2004	7.620	7.620	7.410	7.470	2,000	-0.08(-1.06%)
May 24, 2004	7.480	7.640	7.480	7.550	1,400	-0.04(-0.53%)
May 21, 2004	7.640	7.640	7.461	7.590	5,600	-0.08(-1.04%)
May 20, 2004	7.500	7.720	7.490	7.670	5,200	+0.19(+2.54%)
May 19, 2004	7.800	7.800	7.470	7.480	6,800	+0.00(+0.00%)
May 18, 2004	7.390	7.680	7.390	7.480	8,900	+0.10(+1.36%)
May 17, 2004	7.730	7.730	7.380	7.380	700	-0.54(-6.82%)
May 14, 2004	8.000	8.040	7.910	7.920	4,100	-0.07(-0.86%)
May 13, 2004	7.989	7.989	7.989	7.989	200	-0.17(-2.10%)
May 12, 2004	8.180	8.192	8.060	8.160	5,100	+0.20(+2.50%)
May 11, 2004	7.900	8.000	7.810	7.961	4,600	+0.27(+3.52%)
May 10, 2004	7.840	7.840	7.690	7.690	1,500	-0.31(-3.87%)
May 07, 2004	8.130	8.160	8.000	8.000	6,700	-0.09(-1.11%)
May 06, 2004	7.820	8.250	7.820	8.090	8,000	+0.00(+0.00%)
May 05, 2004	8.350	8.350	7.980	8.090	2,000	-0.05(-0.61%)
May 04, 2004	8.250	8.250	8.100	8.140	3,900	+0.60(+7.96%)
May 03, 2004	7.680	7.680	7.400	7.540	2,300	+0.06(+0.80%)
Apr 30, 2004	7.500	7.590	7.230	7.480	6,800	+0.10(+1.36%)
Apr 29, 2004	8.000	8.000	7.380	7.380	9,400	-0.69(-8.54%)
Apr 28, 2004	8.069	8.069	8.069	8.069	200	-0.13(-1.60%)
Apr 27, 2004	8.200	8.200	8.200	8.200	0	+0.00(+0.00%)
Apr 26, 2004	8.200	8.200	8.200	8.200	0	+0.00(+0.00%)
Apr 23, 2004	8.130	8.200	8.130	8.200	500	+0.15(+1.86%)
Apr 22, 2004	8.050	8.050	8.050	8.050	0	+0.00(+0.00%)
Apr 21, 2004	8.100	8.130	8.050	8.050	1,000	+0.04(+0.50%)
Apr 20, 2004	8.010	8.010	8.010	8.010	0	+0.00(+0.00%)
Apr 19, 2004	8.010	8.010	7.910	8.010	1,600	+0.46(+6.09%)
Apr 16, 2004	7.550	7.550	7.550	7.550	0	+0.00(+0.00%)
Apr 15, 2004	7.550	7.690	7.510	7.550	3,000	+0.31(+4.28%)
Apr 14, 2004	7.245	7.245	7.239	7.240	300	-0.05(-0.69%)
Apr 13, 2004	7.320	7.320	7.100	7.290	4,100	-0.27(-3.57%)
Apr 12, 2004	7.470	7.560	7.470	7.560	200	+0.10(+1.34%)
Apr 08, 2004	7.600	7.600	7.460	7.460	5,100	-0.18(-2.36%)
Apr 07, 2004	7.640	7.690	7.640	7.640	1,500	-0.35(-4.38%)
Apr 06, 2004	7.880	8.020	7.860	7.990	6,100	+0.11(+1.40%)
Apr 05, 2004	8.140	8.470	7.880	7.880	15,300	-0.31(-3.79%)
Apr 02, 2004	8.190	8.190	8.190	8.190	2,200	+0.22(+2.76%)
Apr 01, 2004	7.970	7.980	7.970	7.970	2,100	-0.13(-1.60%)
Mar 31, 2004	8.150	8.240	8.100	8.100	4,200	+0.13(+1.63%)
Mar 30, 2004	8.050	8.200	7.970	7.970	4,000	+0.00(+0.00%)
Mar 29, 2004	7.930	8.020	7.860	7.970	1,900	-0.14(-1.73%)
Mar 26, 2004	8.080	8.170	8.050	8.110	3,600	+0.21(+2.66%)
Mar 25, 2004	7.900	7.900	7.900	7.900	0	+0.00(+0.00%)
Mar 24, 2004	8.010	8.190	7.900	7.900	3,900	-0.36(-4.36%)
Mar 23, 2004	8.240	8.430	8.220	8.260	3,900	+0.22(+2.74%)
Mar 22, 2004	8.050	8.400	8.030	8.040	15,500	-0.30(-3.60%)
Mar 19, 2004	8.360	8.430	8.320	8.340	5,900	-0.04(-0.48%)
Mar 18, 2004	8.500	8.530	8.340	8.380	9,500	+0.08(+0.96%)
Mar 17, 2004	8.370	8.370	8.300	8.300	2,700	+0.15(+1.84%)
Mar 16, 2004	8.150	8.380	8.150	8.150	3,100	+0.21(+2.64%)
Mar 15, 2004	8.000	8.010	7.890	7.940	3,800	-0.38(-4.57%)
Mar 12, 2004	8.110	8.330	8.110	8.320	2,500	+0.11(+1.34%)
Mar 11, 2004	8.200	8.420	8.190	8.210	3,800	-0.32(-3.75%)
Mar 10, 2004	8.420	8.580	8.400	8.530	3,900	+0.12(+1.43%)
Mar 09, 2004	8.320	8.500	8.320	8.410	3,400	+0.07(+0.84%)
Mar 08, 2004	8.540	8.540	8.320	8.340	3,700	-0.21(-2.46%)
Mar 05, 2004	8.210	8.550	8.200	8.550	1,900	+0.26(+3.12%)
Mar 04, 2004	8.550	8.550	8.290	8.291	3,900	-0.15(-1.77%)
Mar 03, 2004	8.590	8.590	8.420	8.440	3,000	-0.17(-1.97%)
Mar 02, 2004	8.630	8.640	8.540	8.610	1,100	-0.32(-3.58%)
Mar 01, 2004	8.610	8.990	8.610	8.930	7,700	+0.23(+2.64%)
Feb 27, 2004	8.640	8.700	8.640	8.700	700	-0.05(-0.57%)
Feb 26, 2004	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Feb 25, 2004	8.670	8.750	8.670	8.750	1,000	+0.13(+1.51%)
Feb 24, 2004	8.810	8.880	8.620	8.620	4,700	-0.56(-6.10%)
Feb 23, 2004	9.155	9.180	9.155	9.180	300	+0.28(+3.15%)
Feb 20, 2004	9.200	9.200	8.900	8.900	2,200	-0.35(-3.78%)
Feb 19, 2004	9.229	9.290	9.229	9.250	1,500	+0.03(+0.33%)
Feb 18, 2004	9.100	9.220	9.100	9.220	500	-0.13(-1.39%)
Feb 17, 2004	9.350	9.350	9.350	9.350	0	+0.00(+0.00%)
Feb 13, 2004	9.500	9.750	9.260	9.350	6,900	+0.00(+0.00%)
Feb 12, 2004	9.275	9.500	9.275	9.350	5,400	+0.03(+0.32%)
Feb 11, 2004	8.900	9.320	8.900	9.320	14,600	+0.63(+7.25%)
Feb 10, 2004	8.680	8.690	8.600	8.690	3,400	-0.03(-0.34%)
Feb 09, 2004	8.530	8.740	8.530	8.720	2,500	+0.06(+0.69%)
Feb 06, 2004	8.390	8.660	8.331	8.660	8,800	+0.18(+2.12%)
Feb 05, 2004	8.480	8.480	8.480	8.480	700	-0.30(-3.42%)
Feb 04, 2004	8.580	8.780	8.400	8.780	4,300	+0.21(+2.45%)
Feb 03, 2004	8.570	8.570	8.570	8.570	400	-0.03(-0.35%)
Feb 02, 2004	8.800	8.800	8.580	8.600	6,800	+0.50(+6.17%)
Jan 30, 2004	8.060	8.260	8.000	8.100	13,100	+0.20(+2.53%)
Jan 29, 2004	7.950	8.000	7.890	7.900	2,000	-0.10(-1.25%)
Jan 28, 2004	8.000	8.010	8.000	8.000	6,400	-0.15(-1.84%)
Jan 27, 2004	8.280	8.300	7.900	8.150	4,500	+0.15(+1.88%)
Jan 26, 2004	7.740	8.000	7.740	8.000	3,700	+0.19(+2.43%)
Jan 23, 2004	7.820	7.830	7.720	7.810	3,000	-0.27(-3.34%)
Jan 22, 2004	7.870	8.080	7.810	8.080	4,100	-0.08(-0.98%)
Jan 21, 2004	8.190	8.300	8.010	8.160	16,200	-0.48(-5.56%)
Jan 20, 2004	8.300	8.800	8.299	8.640	7,100	+0.44(+5.37%)
Jan 16, 2004	7.950	8.210	7.920	8.200	11,700	+0.28(+3.54%)
Jan 15, 2004	7.900	8.000	7.900	7.920	4,518	+0.11(+1.41%)
Jan 14, 2004	7.600	7.850	7.600	7.810	6,458	-0.06(-0.76%)
Jan 13, 2004	7.870	7.870	7.870	7.870	100	+0.07(+0.90%)
Jan 12, 2004	7.480	7.800	7.480	7.800	2,900	+0.44(+5.98%)
Jan 09, 2004	7.360	7.460	7.360	7.360	3,670	-0.07(-0.94%)
Jan 08, 2004	7.430	7.430	7.430	7.430	1,000	-0.24(-3.13%)
Jan 07, 2004	7.431	7.670	7.430	7.670	1,240	+0.07(+0.92%)
Jan 06, 2004	7.500	7.600	7.500	7.600	1,300	+0.19(+2.56%)
Jan 05, 2004	7.000	7.500	7.000	7.410	9,000	+0.49(+7.08%)
Jan 02, 2004	6.910	6.920	6.910	6.920	1,100	+0.10(+1.47%)
Dec 31, 2003	6.850	6.850	6.820	6.820	1,600	-0.13(-1.87%)
Dec 30, 2003	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Dec 29, 2003	6.780	6.950	6.780	6.950	3,420	+0.29(+4.35%)
Dec 26, 2003	6.660	6.660	6.660	6.660	0	+0.00(+0.00%)
Dec 24, 2003	6.500	6.660	6.500	6.660	2,139	+0.18(+2.78%)
Dec 23, 2003	6.430	6.480	6.430	6.480	501	+0.05(+0.78%)
Dec 22, 2003	6.430	6.430	6.430	6.430	100	+0.07(+1.10%)
Dec 19, 2003	6.370	6.370	6.331	6.360	3,100	+0.00(+0.00%)
Dec 18, 2003	6.360	6.360	6.360	6.360	550	-0.09(-1.40%)
Dec 17, 2003	6.450	6.450	6.450	6.450	544	-0.10(-1.53%)
Dec 16, 2003	6.561	6.561	6.550	6.550	2,200	-0.17(-2.53%)
Dec 15, 2003	6.700	6.720	6.700	6.720	1,860	+0.22(+3.38%)
Dec 12, 2003	6.500	6.500	6.500	6.500	0	+0.00(+0.00%)
Dec 11, 2003	6.430	6.500	6.430	6.500	400	+0.30(+4.84%)
Dec 10, 2003	6.200	6.200	6.200	6.200	500	-0.02(-0.32%)
Dec 09, 2003	6.190	6.220	6.190	6.220	1,400	+0.20(+3.32%)
Dec 08, 2003	6.090	6.090	6.020	6.020	3,411	-0.25(-3.99%)
Dec 05, 2003	6.270	6.270	6.270	6.270	0	+0.00(+0.00%)
Dec 04, 2003	6.280	6.280	6.270	6.270	1,290	-0.25(-3.83%)
Dec 03, 2003	6.420	6.520	6.410	6.520	2,759	-0.13(-1.95%)
Dec 02, 2003	6.720	6.900	6.650	6.650	6,300	+0.37(+5.89%)