Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.42	16.82	16.37	16.64	1,216,286	+0.37(+2.25%)
Feb 26, 2004	16.04	16.38	15.98	16.28	1,257,340	+0.26(+1.61%)
Feb 25, 2004	15.88	16.04	15.83	16.02	501,914	+0.13(+0.80%)
Feb 24, 2004	15.73	16.03	15.66	15.89	881,235	+0.17(+1.05%)
Feb 23, 2004	16.03	16.05	15.67	15.73	754,858	-0.25(-1.59%)
Feb 20, 2004	15.86	16.07	15.86	15.98	685,426	+0.01(+0.07%)
Feb 19, 2004	16.17	16.32	15.96	15.97	589,129	-0.19(-1.16%)
Feb 18, 2004	16.21	16.34	16.11	16.16	537,860	-0.03(-0.17%)
Feb 17, 2004	16.00	16.26	15.95	16.18	628,291	+0.28(+1.77%)
Feb 13, 2004	15.91	16.01	15.80	15.90	559,805	+0.01(+0.07%)
Feb 12, 2004	15.84	16.08	15.74	15.89	1,081,017	+0.06(+0.38%)
Feb 11, 2004	15.69	15.86	15.55	15.83	822,019	+0.15(+0.97%)
Feb 10, 2004	15.79	15.81	15.56	15.68	723,831	-0.11(-0.71%)
Feb 09, 2004	15.89	15.93	15.45	15.79	1,222,719	-0.01(-0.09%)
Feb 06, 2004	15.89	15.91	15.70	15.81	974,883	-0.04(-0.24%)
Feb 05, 2004	15.78	16.33	15.77	15.85	3,740,994	+0.28(+1.81%)
Feb 04, 2004	15.25	15.64	15.19	15.56	1,294,042	+0.27(+1.77%)
Feb 03, 2004	15.19	15.32	15.11	15.29	506,265	+0.06(+0.42%)
Feb 02, 2004	15.18	15.29	15.09	15.23	674,075	+0.14(+0.96%)
Jan 30, 2004	14.80	15.17	14.68	15.09	783,236	+0.28(+1.90%)
Jan 29, 2004	14.57	14.87	14.53	14.80	600,292	+0.17(+1.13%)
Jan 28, 2004	14.85	14.99	14.47	14.64	582,319	-0.18(-1.21%)
Jan 27, 2004	14.87	15.07	14.78	14.82	634,724	-0.05(-0.33%)
Jan 26, 2004	14.89	15.03	14.78	14.87	429,266	-0.06(-0.38%)
Jan 23, 2004	14.93	14.97	14.81	14.92	496,995	-0.05(-0.33%)
Jan 22, 2004	14.98	15.10	14.92	14.97	602,373	-0.06(-0.38%)
Jan 21, 2004	15.08	15.11	14.90	15.03	566,427	-0.06(-0.42%)
Jan 20, 2004	15.19	15.28	15.04	15.09	652,507	-0.07(-0.46%)
Jan 16, 2004	15.08	15.23	15.01	15.16	1,050,369	+0.13(+0.89%)
Jan 15, 2004	15.18	15.29	15.00	15.03	1,060,409	-0.22(-1.43%)
Jan 14, 2004	14.69	15.25	14.67	15.25	1,702,812	+0.62(+4.26%)
Jan 13, 2004	14.45	14.74	14.36	14.62	1,052,051	+0.18(+1.22%)
Jan 12, 2004	14.29	14.86	14.29	14.45	1,241,895	+0.12(+0.81%)
Jan 09, 2004	14.76	14.76	14.29	14.33	2,199,721	-0.43(-2.94%)
Jan 08, 2004	15.35	15.35	14.71	14.76	1,239,384	-0.38(-2.49%)
Jan 07, 2004	15.33	15.36	14.96	15.14	2,809,432	-0.60(-3.83%)
Jan 06, 2004	15.77	15.98	15.68	15.74	1,139,098	+0.17(+1.09%)
Jan 05, 2004	15.46	15.62	15.46	15.58	574,751	+0.18(+1.14%)
Jan 02, 2004	15.56	15.58	15.30	15.40	592,156	-0.12(-0.77%)
Dec 31, 2003	15.80	15.86	15.50	15.52	475,617	-0.22(-1.41%)
Dec 30, 2003	15.62	15.84	15.58	15.74	521,627	+0.16(+1.02%)
Dec 29, 2003	15.40	15.63	15.38	15.58	581,547	+0.20(+1.31%)
Dec 26, 2003	15.09	15.40	15.07	15.38	429,567	+0.28(+1.87%)
Dec 24, 2003	15.19	15.27	15.03	15.10	385,223	-0.28(-1.81%)
Dec 23, 2003	15.07	15.39	15.06	15.38	880,179	+0.32(+2.11%)
Dec 22, 2003	14.73	15.07	14.72	15.06	583,864	+0.26(+1.79%)
Dec 19, 2003	14.75	15.04	14.71	14.80	607,418	+0.00(+0.02%)
Dec 18, 2003	14.47	14.80	14.43	14.79	806,215	+0.35(+2.39%)
Dec 17, 2003	14.73	14.74	14.41	14.45	1,070,809	-0.21(-1.47%)
Dec 16, 2003	14.92	14.93	14.45	14.66	1,007,788	-0.24(-1.63%)
Dec 15, 2003	15.10	15.39	14.82	14.91	938,300	-0.18(-1.17%)
Dec 12, 2003	15.56	15.60	14.92	15.08	1,641,886	-0.55(-3.50%)
Dec 11, 2003	15.09	15.66	15.09	15.63	870,262	+0.48(+3.14%)
Dec 10, 2003	15.15	15.25	15.07	15.15	573,817	+0.08(+0.51%)
Dec 09, 2003	15.08	15.29	15.04	15.07	664,231	+0.14(+0.94%)
Dec 08, 2003	14.91	15.22	14.85	14.93	640,679	+0.03(+0.19%)
Dec 05, 2003	15.19	15.19	15.00	14.91	492,527	-0.37(-2.45%)
Dec 04, 2003	15.45	15.45	15.14	15.28	553,876	-0.16(-1.03%)
Dec 03, 2003	15.53	15.70	15.43	15.44	720,605	-0.07(-0.43%)
Dec 02, 2003	15.73	15.78	15.47	15.50	1,014,298	-0.24(-1.54%)
Dec 01, 2003	15.43	15.75	15.42	15.75	1,005,594	+0.47(+3.07%)
Nov 28, 2003	15.12	15.29	15.11	15.28	210,287	+0.16(+1.09%)
Nov 26, 2003	15.08	15.15	14.82	15.11	544,689	+0.07(+0.50%)
Nov 25, 2003	14.80	15.07	14.76	15.04	1,075,389	+0.36(+2.42%)
Nov 24, 2003	14.32	14.75	14.30	14.68	803,941	+0.45(+3.17%)
Nov 21, 2003	14.10	14.31	14.13	14.23	395,269	+0.13(+0.92%)
Nov 20, 2003	14.31	14.36	14.10	14.10	692,146	-0.20(-1.43%)
Nov 19, 2003	14.20	14.42	14.11	14.31	465,408	+0.07(+0.50%)
Nov 18, 2003	14.45	14.51	14.22	14.24	401,660	-0.19(-1.30%)
Nov 17, 2003	14.51	14.51	14.31	14.42	447,354	-0.10(-0.66%)
Nov 14, 2003	14.72	14.73	14.47	14.52	575,576	-0.20(-1.34%)
Nov 13, 2003	14.88	14.90	14.66	14.72	965,032	-0.18(-1.23%)
Nov 12, 2003	14.62	14.90	14.60	14.90	560,997	+0.32(+2.22%)
Nov 11, 2003	14.63	14.72	14.50	14.57	683,173	-0.10(-0.67%)
Nov 10, 2003	14.84	14.89	14.57	14.67	783,404	-0.17(-1.12%)
Nov 07, 2003	14.66	14.96	14.66	14.84	1,135,569	+0.21(+1.47%)
Nov 06, 2003	14.63	14.66	14.45	14.62	929,431	-0.01(-0.07%)
Nov 05, 2003	14.69	14.73	14.53	14.63	1,363,501	-0.10(-0.67%)
Nov 04, 2003	14.64	14.77	14.46	14.73	1,156,132	+0.11(+0.77%)
Nov 03, 2003	14.06	14.62	14.03	14.62	2,490,014	+0.54(+3.86%)
Oct 31, 2003	14.06	14.15	13.99	14.08	942,986	-0.02(-0.13%)
Oct 30, 2003	13.92	14.13	13.87	14.10	1,501,641	+0.18(+1.27%)
Oct 29, 2003	13.71	13.98	13.68	13.92	1,150,038	+0.16(+1.15%)
Oct 28, 2003	13.67	13.81	13.49	13.76	1,189,758	+0.09(+0.64%)
Oct 27, 2003	13.58	13.73	13.55	13.67	994,369	+0.17(+1.25%)
Oct 24, 2003	13.55	13.58	13.33	13.50	1,812,227	-0.06(-0.47%)
Oct 23, 2003	13.77	13.77	13.46	13.57	2,554,977	-0.25(-1.79%)
Oct 22, 2003	12.51	13.89	12.42	13.81	6,291,242	+1.25(+9.96%)
Oct 21, 2003	12.92	12.92	12.46	12.56	1,936,050	-0.40(-3.07%)
Oct 20, 2003	13.13	13.18	12.76	12.96	1,121,229	-0.08(-0.59%)
Oct 17, 2003	13.38	13.38	13.04	13.04	776,143	-0.33(-2.48%)
Oct 16, 2003	13.14	13.39	13.14	13.37	444,011	+0.23(+1.77%)
Oct 15, 2003	13.29	13.38	13.10	13.14	659,965	-0.19(-1.40%)
Oct 14, 2003	13.30	13.37	13.12	13.32	732,004	+0.02(+0.16%)
Oct 13, 2003	13.17	13.31	13.17	13.30	516,113	+0.20(+1.56%)
Oct 10, 2003	13.28	13.34	13.04	13.10	472,764	-0.16(-1.20%)
Oct 09, 2003	13.23	13.39	13.14	13.26	1,031,484	+0.13(+0.99%)
Oct 08, 2003	13.21	13.25	12.95	13.13	797,279	-0.05(-0.37%)
Oct 07, 2003	12.96	13.23	12.96	13.18	662,313	+0.11(+0.81%)
Oct 06, 2003	13.05	13.17	13.00	13.07	606,603	+0.04(+0.27%)
Oct 03, 2003	13.02	13.18	12.95	13.03	883,592	+0.17(+1.34%)
Oct 02, 2003	12.88	12.97	12.72	12.86	1,226,784	-0.12(-0.95%)
Oct 01, 2003	12.84	13.09	12.75	12.99	1,074,371	+0.19(+1.52%)
Sep 30, 2003	12.63	13.04	12.46	12.79	1,006,216	+0.16(+1.28%)
Sep 29, 2003	12.73	12.89	12.48	12.63	1,040,911	-0.02(-0.20%)
Sep 26, 2003	12.94	12.94	12.54	12.65	1,053,002	-0.26(-2.05%)
Sep 25, 2003	13.04	13.07	12.79	12.92	2,050,632	-0.49(-3.65%)
Sep 24, 2003	13.46	13.71	13.45	13.41	1,066,762	-0.06(-0.42%)
Sep 23, 2003	13.14	13.48	13.07	13.46	2,054,733	+0.68(+5.29%)
Sep 22, 2003	12.89	12.90	12.74	12.79	624,360	-0.20(-1.52%)
Sep 19, 2003	13.01	13.07	12.90	12.99	533,399	-0.02(-0.19%)
Sep 18, 2003	13.04	13.25	13.01	13.01	886,947	-0.05(-0.40%)
Sep 17, 2003	12.99	13.06	12.89	13.06	591,271	+0.07(+0.52%)
Sep 16, 2003	13.11	13.21	12.98	13.00	690,672	-0.10(-0.78%)
Sep 15, 2003	12.86	13.11	12.86	13.10	528,779	+0.24(+1.84%)
Sep 12, 2003	13.03	13.06	12.79	12.86	1,011,207	-0.19(-1.48%)
Sep 11, 2003	13.18	13.25	12.96	13.06	948,586	-0.15(-1.15%)
Sep 10, 2003	13.30	13.30	13.14	13.21	1,069,477	-0.12(-0.92%)
Sep 09, 2003	13.39	13.39	13.21	13.33	594,427	-0.06(-0.42%)
Sep 08, 2003	13.37	13.46	13.32	13.39	525,941	-0.00(-0.03%)
Sep 05, 2003	13.36	13.43	13.26	13.39	733,771	+0.04(+0.29%)
Sep 04, 2003	13.39	13.39	13.27	13.35	688,831	-0.02(-0.18%)
Sep 03, 2003	13.12	13.51	13.11	13.38	1,645,553	+0.27(+2.07%)
Sep 02, 2003	12.82	13.17	12.82	13.11	1,777,795	+0.26(+2.06%)
Aug 29, 2003	12.68	12.84	12.65	12.84	470,320	+0.17(+1.31%)
Aug 28, 2003	12.69	12.83	12.62	12.68	947,072	-0.02(-0.17%)
Aug 27, 2003	12.42	12.81	12.35	12.70	1,197,178	+0.29(+2.36%)
Aug 26, 2003	12.26	12.42	12.19	12.40	623,940	+0.13(+1.03%)
Aug 25, 2003	12.41	12.47	12.15	12.28	550,157	-0.17(-1.33%)
Aug 22, 2003	12.59	12.62	12.32	12.44	834,884	-0.10(-0.79%)
Aug 21, 2003	12.33	12.54	12.05	12.54	1,596,931	+0.26(+2.15%)
Aug 20, 2003	12.03	12.36	12.03	12.28	1,075,152	+0.16(+1.28%)
Aug 19, 2003	11.90	12.14	11.90	12.12	1,096,720	+0.19(+1.62%)
Aug 18, 2003	11.86	11.95	11.69	11.93	828,263	+0.08(+0.71%)
Aug 15, 2003	11.88	11.97	11.80	11.84	265,240	-0.01(-0.12%)
Aug 14, 2003	11.77	11.92	11.68	11.86	890,884	+0.13(+1.14%)
Aug 13, 2003	11.57	11.83	11.49	11.72	913,775	+0.11(+0.97%)
Aug 12, 2003	11.24	11.62	11.23	11.61	636,805	+0.39(+3.52%)
Aug 11, 2003	11.32	11.43	11.21	11.22	947,072	-0.17(-1.45%)
Aug 08, 2003	11.33	11.46	11.28	11.38	674,264	+0.06(+0.50%)
Aug 07, 2003	11.31	11.40	11.16	11.33	960,315	+0.08(+0.69%)
Aug 06, 2003	11.59	11.59	11.19	11.25	1,679,796	-0.43(-3.71%)
Aug 05, 2003	11.83	11.87	11.63	11.68	617,886	-0.09(-0.78%)
Aug 04, 2003	11.78	11.87	11.56	11.77	706,993	-0.01(-0.12%)
Aug 01, 2003	11.63	11.91	11.59	11.79	1,509,338	+0.18(+1.52%)
Jul 31, 2003	11.58	11.74	11.43	11.61	1,313,150	+0.09(+0.80%)
Jul 30, 2003	11.53	11.54	11.37	11.52	1,082,720	+0.17(+1.49%)
Jul 29, 2003	11.36	11.45	11.15	11.35	1,501,392	-0.00(-0.03%)
Jul 28, 2003	11.22	11.44	11.13	11.35	1,065,504	+0.15(+1.38%)
Jul 25, 2003	11.38	11.54	11.14	11.20	1,378,798	-0.19(-1.64%)
Jul 24, 2003	11.77	11.79	11.31	11.39	1,373,312	-0.34(-2.89%)
Jul 23, 2003	11.76	11.89	11.38	11.72	2,048,144	+0.13(+1.12%)
Jul 22, 2003	11.40	11.77	11.28	11.59	1,168,233	+0.13(+1.17%)
Jul 21, 2003	11.63	11.70	11.29	11.46	1,089,152	-0.16(-1.39%)
Jul 18, 2003	11.58	11.73	11.54	11.62	602,940	+0.09(+0.76%)
Jul 17, 2003	11.80	11.92	11.53	11.53	1,100,882	-0.31(-2.59%)
Jul 16, 2003	11.99	12.00	11.82	11.84	476,374	-0.12(-1.03%)
Jul 15, 2003	12.31	12.47	11.90	11.96	733,101	-0.32(-2.58%)
Jul 14, 2003	12.21	12.37	12.17	12.28	776,993	+0.21(+1.75%)
Jul 11, 2003	11.94	12.26	11.91	12.07	559,805	+0.04(+0.29%)
Jul 10, 2003	12.03	12.19	11.94	12.03	1,071,179	-0.09(-0.73%)
Jul 09, 2003	12.02	12.17	12.01	12.12	914,721	+0.11(+0.88%)
Jul 08, 2003	12.10	12.16	11.94	12.02	1,439,717	-0.06(-0.47%)
Jul 07, 2003	12.18	12.24	12.01	12.07	945,937	-0.04(-0.29%)
Jul 03, 2003	12.04	12.16	12.00	12.11	394,456	-0.04(-0.32%)
Jul 02, 2003	11.98	12.18	11.95	12.15	2,154,467	+0.17(+1.38%)
Jul 01, 2003	12.16	12.19	11.84	11.98	5,578,951	-0.65(-5.13%)
Jun 30, 2003	12.65	12.86	12.62	12.63	1,162,935	+0.01(+0.08%)
Jun 27, 2003	12.48	12.89	12.46	12.62	1,242,962	+0.11(+0.87%)
Jun 26, 2003	12.36	12.56	12.26	12.51	785,506	+0.17(+1.34%)
Jun 25, 2003	12.16	12.45	12.15	12.34	961,261	+0.19(+1.54%)
Jun 24, 2003	12.25	12.33	12.05	12.16	924,370	-0.13(-1.09%)
Jun 23, 2003	12.17	12.29	11.96	12.29	1,326,204	+0.09(+0.72%)
Jun 20, 2003	12.32	12.35	12.14	12.20	624,318	-0.09(-0.74%)
Jun 19, 2003	12.35	12.66	12.25	12.29	936,478	-0.03(-0.26%)
Jun 18, 2003	12.45	12.45	12.19	12.33	515,157	-0.13(-1.05%)
Jun 17, 2003	11.94	12.56	11.86	12.46	2,362,573	+0.62(+5.24%)
Jun 16, 2003	11.58	11.88	11.58	11.84	645,129	+0.25(+2.19%)
Jun 13, 2003	11.66	11.70	11.47	11.58	535,968	-0.08(-0.70%)
Jun 12, 2003	11.72	11.80	11.51	11.66	1,081,017	-0.04(-0.30%)
Jun 11, 2003	11.66	11.70	11.29	11.70	1,077,233	+0.03(+0.24%)
Jun 10, 2003	11.53	11.70	11.45	11.67	927,586	+0.12(+1.01%)
Jun 09, 2003	11.60	11.56	11.39	11.55	1,103,377	-0.04(-0.36%)
Jun 06, 2003	11.90	11.97	11.51	11.60	1,119,422	-0.16(-1.38%)
Jun 05, 2003	11.63	12.03	11.51	11.76	1,324,501	+0.04(+0.33%)
Jun 04, 2003	11.70	11.80	11.52	11.72	1,584,067	+0.11(+0.91%)
Jun 03, 2003	11.86	11.89	11.37	11.61	1,809,200	-0.25(-2.11%)
Jun 02, 2003	11.95	12.16	11.84	11.86	950,856	-0.09(-0.77%)
May 30, 2003	11.63	11.98	11.58	11.96	698,102	+0.36(+3.10%)
May 29, 2003	11.76	11.85	11.58	11.60	799,884	-0.12(-1.05%)
May 28, 2003	11.54	11.76	11.52	11.72	804,992	+0.19(+1.62%)
May 27, 2003	11.15	11.54	11.04	11.53	1,834,740	+0.40(+3.58%)
May 23, 2003	11.24	11.29	11.07	11.14	1,477,933	-0.03(-0.28%)
May 22, 2003	11.28	11.43	11.14	11.17	1,698,714	-0.14(-1.25%)
May 21, 2003	11.18	11.42	11.15	11.31	1,040,153	+0.07(+0.60%)
May 20, 2003	11.50	11.62	11.12	11.24	1,026,909	-0.27(-2.39%)
May 19, 2003	11.65	11.68	11.44	11.52	688,264	-0.30(-2.53%)
May 16, 2003	11.75	11.89	11.72	11.82	666,507	-0.01(-0.12%)
May 15, 2003	11.86	11.86	11.66	11.83	1,242,205	+0.05(+0.45%)
May 14, 2003	11.80	11.90	11.58	11.78	1,589,175	-0.06(-0.48%)
May 13, 2003	11.78	11.88	11.66	11.83	754,479	-0.01(-0.09%)
May 12, 2003	11.63	11.89	11.56	11.84	807,074	+0.04(+0.33%)
May 09, 2003	11.56	11.84	11.43	11.80	1,011,207	+0.29(+2.54%)
May 08, 2003	11.80	11.80	11.42	11.51	1,265,664	-0.31(-2.59%)
May 07, 2003	11.80	11.91	11.68	11.82	1,352,880	-0.10(-0.83%)
May 06, 2003	11.62	12.01	11.59	11.92	2,290,682	+0.34(+2.92%)
May 05, 2003	11.47	11.68	11.33	11.58	1,679,606	+0.10(+0.89%)
May 02, 2003	10.99	11.48	10.99	11.48	2,514,491	+0.42(+3.76%)
May 01, 2003	11.21	11.21	10.83	11.06	1,917,226	-0.07(-0.63%)
Apr 30, 2003	11.14	11.28	11.03	11.13	1,599,958	-0.13(-1.16%)
Apr 29, 2003	11.27	11.34	11.11	11.26	1,755,849	+0.02(+0.15%)
Apr 28, 2003	11.03	11.28	10.97	11.24	1,783,470	+0.26(+2.41%)
Apr 25, 2003	11.29	11.33	10.93	10.98	3,278,052	-0.26(-2.35%)
Apr 24, 2003	11.02	11.28	10.99	11.24	3,376,997	+0.23(+2.11%)
Apr 23, 2003	11.21	11.21	10.95	11.01	5,270,197	-0.26(-2.34%)
Apr 22, 2003	11.27	11.59	10.72	11.28	12,325,000	-0.73(-6.05%)
Apr 21, 2003	12.17	12.17	11.93	12.00	1,090,098	-0.17(-1.39%)
Apr 17, 2003	11.91	12.32	11.88	12.17	1,016,693	+0.19(+1.56%)
Apr 16, 2003	12.32	12.45	11.84	11.98	880,478	-0.31(-2.55%)
Apr 15, 2003	11.91	12.31	11.91	12.30	814,830	+0.32(+2.68%)
Apr 14, 2003	11.76	12.00	11.62	11.98	580,805	+0.22(+1.86%)
Apr 11, 2003	11.75	12.10	11.70	11.76	600,292	+0.06(+0.48%)
Apr 10, 2003	11.68	11.77	11.52	11.70	886,721	-0.01(-0.09%)
Apr 09, 2003	11.84	12.07	11.71	11.71	759,777	-0.13(-1.10%)
Apr 08, 2003	11.90	12.07	11.81	11.84	1,185,070	-0.05(-0.42%)
Apr 07, 2003	11.84	12.05	11.83	11.89	882,181	+0.30(+2.62%)
Apr 04, 2003	11.72	11.73	11.50	11.59	566,049	-0.16(-1.33%)
Apr 03, 2003	11.98	12.00	11.66	11.75	812,182	-0.12(-1.04%)
Apr 02, 2003	11.36	11.99	11.35	11.87	1,834,929	+0.81(+7.29%)
Apr 01, 2003	11.32	11.41	11.01	11.06	1,720,093	-0.31(-2.73%)
Mar 31, 2003	11.45	11.51	11.07	11.37	1,209,417	-0.17(-1.44%)
Mar 28, 2003	11.49	11.61	11.36	11.54	969,815	-0.02(-0.15%)
Mar 27, 2003	11.63	11.79	11.36	11.55	913,620	-0.08(-0.67%)
Mar 26, 2003	11.66	11.94	11.57	11.63	1,536,452	+0.00(+0.03%)
Mar 25, 2003	11.72	11.75	11.18	11.63	1,823,718	-0.15(-1.32%)
Mar 24, 2003	11.99	12.01	11.72	11.78	1,315,362	-0.44(-3.58%)
Mar 21, 2003	11.75	12.22	11.59	12.22	1,036,040	+0.56(+4.77%)
Mar 20, 2003	11.57	11.78	11.38	11.66	901,467	-0.01(-0.06%)
Mar 19, 2003	11.58	11.77	11.54	11.67	901,539	+0.03(+0.24%)
Mar 18, 2003	11.57	11.71	11.40	11.64	932,596	+0.08(+0.70%)
Mar 17, 2003	10.84	11.57	10.68	11.56	1,855,227	+0.68(+6.25%)
Mar 14, 2003	10.86	10.96	10.63	10.88	1,023,678	+0.04(+0.39%)
Mar 13, 2003	10.12	10.85	10.12	10.84	2,141,981	+0.81(+8.08%)
Mar 12, 2003	9.990	10.05	9.944	10.03	96,826,176	+0.06(+0.56%)
Mar 11, 2003	9.994	10.20	9.962	9.973	724,588	-0.02(-0.21%)
Mar 10, 2003	10.20	10.20	9.980	9.994	767,723	-0.19(-1.83%)
Mar 07, 2003	9.902	10.23	9.863	10.18	867,803	+0.22(+2.19%)
Mar 06, 2003	10.11	10.15	9.930	9.962	809,533	-0.18(-1.77%)
Mar 05, 2003	10.19	10.26	10.03	10.14	695,264	-0.05(-0.45%)
Mar 04, 2003	10.33	10.36	10.13	10.19	754,290	-0.15(-1.47%)