Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.118	9.118	9.118	9.118	0	+0.00(+0.00%)
Apr 28, 2005	9.118	9.118	9.118	9.118	2,190	-0.29(-3.05%)
Apr 27, 2005	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Apr 26, 2005	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Apr 25, 2005	9.131	9.406	9.118	9.406	1,945	+0.29(+3.15%)
Apr 22, 2005	9.314	9.583	9.106	9.118	11,952	-0.18(-1.97%)
Apr 21, 2005	9.101	9.302	9.101	9.302	491	+0.08(+0.86%)
Apr 20, 2005	9.222	9.222	9.222	9.222	654	+0.01(+0.13%)
Apr 19, 2005	9.100	9.210	9.070	9.210	1,966	+0.14(+1.55%)
Apr 18, 2005	9.100	9.222	9.070	9.070	1,637	-0.03(-0.34%)
Apr 15, 2005	9.100	9.100	9.100	9.100	409	+0.00(+0.00%)
Apr 14, 2005	9.100	9.100	9.100	9.100	327	-0.12(-1.32%)
Apr 13, 2005	9.222	9.222	9.222	9.222	0	+0.00(+0.00%)
Apr 12, 2005	9.222	9.222	9.222	9.222	409	+0.06(+0.67%)
Apr 11, 2005	9.161	9.167	9.070	9.161	2,022	-0.15(-1.64%)
Apr 08, 2005	9.314	9.314	9.314	9.314	1,064	+0.00(+0.00%)
Apr 07, 2005	9.314	9.314	9.314	9.314	633	+0.01(+0.07%)
Apr 06, 2005	9.070	9.308	9.070	9.307	1,064	+0.18(+1.93%)
Apr 05, 2005	9.100	9.161	9.100	9.131	1,750	-0.05(-0.60%)
Apr 04, 2005	9.186	9.186	9.186	9.186	163	+0.12(+1.28%)
Apr 01, 2005	9.070	9.070	9.070	9.070	0	+0.00(+0.00%)
Mar 31, 2005	9.070	9.070	9.070	9.070	327	-0.03(-0.34%)
Mar 30, 2005	9.192	9.314	9.100	9.100	2,714	-0.09(-1.00%)
Mar 29, 2005	9.045	9.192	9.045	9.192	36,055	+0.13(+1.48%)
Mar 28, 2005	9.057	9.057	9.057	9.057	229	-0.02(-0.20%)
Mar 24, 2005	9.222	9.222	9.076	9.076	1,915	-0.13(-1.39%)
Mar 23, 2005	9.204	9.204	9.204	9.204	532	+0.05(+0.54%)
Mar 22, 2005	9.112	9.155	9.039	9.155	1,413	-0.13(-1.39%)
Mar 21, 2005	9.271	9.283	9.271	9.283	376	+0.00(+0.00%)
Mar 18, 2005	9.296	9.296	9.283	9.283	1,637	+0.12(+1.33%)
Mar 17, 2005	9.467	9.467	9.021	9.161	1,504	+0.00(+0.00%)
Mar 16, 2005	9.760	9.760	9.161	9.161	3,950	-0.16(-1.76%)
Mar 15, 2005	9.693	9.693	9.039	9.326	9,483	-0.20(-2.12%)
Mar 14, 2005	9.522	9.686	9.247	9.528	15,795	+0.21(+2.30%)
Mar 11, 2005	9.509	9.509	9.161	9.314	3,110	+0.09(+0.99%)
Mar 10, 2005	9.320	9.320	9.222	9.222	5,624	-0.24(-2.58%)
Mar 09, 2005	9.522	9.522	9.406	9.467	1,473	+0.15(+1.64%)
Mar 08, 2005	9.314	9.314	9.314	9.314	469	-0.14(-1.49%)
Mar 07, 2005	9.454	9.454	9.448	9.454	491	+0.06(+0.65%)
Mar 04, 2005	9.314	9.393	9.314	9.393	1,362	+0.08(+0.85%)
Mar 03, 2005	9.460	9.460	9.314	9.314	2,619	+0.00(+0.00%)
Mar 02, 2005	9.222	9.314	9.222	9.314	794	-0.26(-2.74%)
Mar 01, 2005	9.577	9.577	9.577	9.577	0	+0.00(+0.00%)
Feb 28, 2005	9.577	9.583	9.515	9.577	4,502	+0.07(+0.77%)
Feb 25, 2005	9.686	9.686	9.503	9.503	654	+0.01(+0.06%)
Feb 24, 2005	9.503	9.570	9.497	9.497	4,011	-0.07(-0.77%)
Feb 23, 2005	9.497	9.570	9.497	9.570	2,128	-0.09(-0.95%)
Feb 22, 2005	9.650	9.693	9.650	9.663	6,698	+0.06(+0.58%)
Feb 18, 2005	9.613	9.619	9.497	9.607	3,151	+0.04(+0.38%)
Feb 17, 2005	9.619	9.619	9.503	9.570	1,765	+0.12(+1.22%)
Feb 16, 2005	9.467	9.485	9.332	9.455	5,738	-0.11(-1.14%)
Feb 15, 2005	9.528	9.650	9.509	9.564	18,362	+0.02(+0.26%)
Feb 14, 2005	9.497	9.589	9.497	9.540	9,301	+0.04(+0.39%)
Feb 11, 2005	9.515	9.564	9.497	9.503	4,912	-0.03(-0.32%)
Feb 10, 2005	9.643	9.643	9.512	9.534	1,473	+0.04(+0.39%)
Feb 09, 2005	9.497	9.516	9.497	9.497	5,486	-0.02(-0.19%)
Feb 08, 2005	9.607	9.638	9.515	9.515	8,569	+0.01(+0.13%)
Feb 07, 2005	9.503	9.503	9.503	9.503	1,146	-0.07(-0.77%)
Feb 04, 2005	9.595	9.601	9.577	9.577	491	+0.10(+1.03%)
Feb 03, 2005	9.564	9.564	9.473	9.479	4,993	-0.14(-1.46%)
Feb 02, 2005	9.467	9.619	9.442	9.619	12,465	+0.05(+0.51%)
Feb 01, 2005	9.564	9.668	9.528	9.570	3,274	+0.05(+0.58%)
Jan 31, 2005	9.467	9.558	9.460	9.515	3,945	+0.00(+0.00%)
Jan 28, 2005	9.467	9.521	9.467	9.515	11,002	+0.05(+0.52%)
Jan 27, 2005	9.467	9.467	9.467	9.467	327	-0.21(-2.15%)
Jan 26, 2005	9.577	9.674	9.564	9.674	2,128	+0.17(+1.80%)
Jan 25, 2005	9.528	9.558	9.497	9.503	4,519	-0.01(-0.13%)
Jan 24, 2005	9.528	9.528	9.504	9.515	3,110	+0.00(+0.00%)
Jan 21, 2005	9.522	9.522	9.515	9.515	1,498	+0.03(+0.32%)
Jan 20, 2005	9.497	9.539	9.485	9.485	13,958	-0.01(-0.13%)
Jan 19, 2005	9.498	9.503	9.430	9.497	6,958	-0.07(-0.70%)
Jan 18, 2005	9.436	9.595	9.399	9.564	3,602	+0.04(+0.38%)
Jan 14, 2005	9.497	9.741	9.491	9.528	9,422	+0.06(+0.65%)
Jan 13, 2005	9.381	9.467	9.375	9.467	2,456	+0.06(+0.65%)
Jan 12, 2005	9.289	9.479	9.283	9.406	10,626	+0.12(+1.32%)
Jan 11, 2005	9.344	9.406	9.222	9.283	73,364	-0.01(-0.13%)
Jan 10, 2005	9.277	9.314	9.253	9.296	9,373	+0.02(+0.20%)
Jan 07, 2005	9.283	9.332	9.241	9.277	5,239	-0.01(-0.07%)
Jan 06, 2005	9.289	9.289	9.283	9.283	327	-0.05(-0.52%)
Jan 05, 2005	9.314	9.442	9.314	9.332	9,496	-0.06(-0.65%)
Jan 04, 2005	9.283	9.393	9.283	9.393	1,810	+0.10(+1.12%)
Jan 03, 2005	9.283	9.332	9.228	9.289	5,239	-0.04(-0.39%)
Dec 31, 2004	9.283	9.338	9.283	9.326	1,146	+0.02(+0.20%)
Dec 30, 2004	9.168	9.308	9.121	9.308	6,713	-0.10(-1.04%)
Dec 29, 2004	9.283	9.460	9.283	9.406	19,320	+0.01(+0.06%)
Dec 28, 2004	9.283	9.399	9.161	9.399	11,788	+0.16(+1.79%)
Dec 27, 2004	9.509	9.509	9.027	9.235	27,016	-0.28(-2.95%)
Dec 23, 2004	9.479	9.570	9.479	9.515	2,619	+0.04(+0.45%)
Dec 22, 2004	9.491	9.509	9.473	9.473	1,473	-0.09(-0.96%)
Dec 21, 2004	9.473	9.613	9.473	9.564	2,128	-0.05(-0.51%)
Dec 20, 2004	9.729	9.729	9.607	9.613	1,637	-0.01(-0.13%)
Dec 17, 2004	9.771	9.771	9.467	9.625	16,209	+0.09(+0.96%)
Dec 16, 2004	9.925	9.925	9.271	9.534	32,746	-0.36(-3.64%)
Dec 15, 2004	9.894	9.894	9.888	9.894	1,309	+0.10(+1.00%)
Dec 14, 2004	9.888	9.894	9.796	9.796	1,309	+0.05(+0.56%)
Dec 13, 2004	9.773	9.773	9.741	9.741	2,619	-0.08(-0.81%)
Dec 10, 2004	9.821	9.821	9.821	9.821	0	+0.00(+0.00%)
Dec 09, 2004	9.497	10.02	9.497	9.821	7,040	+0.02(+0.19%)
Dec 08, 2004	9.772	9.803	9.680	9.803	2,619	+0.16(+1.71%)
Dec 07, 2004	9.344	9.638	9.332	9.638	8,677	+0.12(+1.22%)
Dec 06, 2004	9.314	9.522	9.314	9.522	15,718	+0.12(+1.30%)
Dec 03, 2004	9.283	9.406	9.283	9.399	4,093	+0.12(+1.25%)
Dec 02, 2004	9.167	9.351	9.167	9.283	6,713	+0.00(+0.00%)
Dec 01, 2004	9.021	9.375	9.021	9.283	20,139	+0.27(+2.98%)
Nov 30, 2004	9.015	9.015	9.015	9.015	327	+0.00(+0.00%)
Nov 29, 2004	9.222	9.296	9.015	9.015	4,912	-0.33(-3.53%)
Nov 26, 2004	9.057	9.375	9.057	9.344	11,952	+0.29(+3.17%)
Nov 24, 2004	9.155	9.308	9.015	9.057	9,987	+0.02(+0.20%)
Nov 23, 2004	9.027	9.039	9.027	9.039	4,257	+0.02(+0.27%)
Nov 22, 2004	9.100	9.180	9.009	9.015	6,221	-0.15(-1.60%)
Nov 19, 2004	9.265	9.265	9.155	9.161	2,783	+0.01(+0.07%)
Nov 18, 2004	9.253	9.253	9.045	9.155	1,473	-0.09(-0.93%)
Nov 17, 2004	9.161	9.265	9.155	9.241	1,801	+0.16(+1.75%)
Nov 16, 2004	9.216	9.216	9.033	9.082	10,315	-0.10(-1.06%)
Nov 15, 2004	9.100	9.271	9.100	9.180	3,602	+0.09(+1.01%)
Nov 12, 2004	9.112	9.112	9.039	9.088	12,934	+0.08(+0.88%)
Nov 11, 2004	9.009	9.063	9.009	9.009	3,110	-0.01(-0.07%)
Nov 10, 2004	9.015	9.015	9.015	9.015	0	+0.00(+0.00%)
Nov 09, 2004	9.009	9.265	9.009	9.015	4,420	-0.05(-0.54%)
Nov 08, 2004	9.161	9.161	9.033	9.063	11,952	-0.04(-0.40%)
Nov 05, 2004	9.247	9.247	9.039	9.100	3,438	+0.01(+0.07%)
Nov 04, 2004	9.009	9.161	9.009	9.094	5,075	-0.37(-3.94%)
Nov 03, 2004	9.009	9.467	9.009	9.467	982	+0.34(+3.75%)
Nov 02, 2004	9.399	9.406	9.118	9.125	2,292	-0.14(-1.52%)
Nov 01, 2004	9.265	9.265	9.265	9.265	0	+0.00(+0.00%)
Oct 29, 2004	9.406	9.406	9.186	9.265	982	+0.26(+2.92%)
Oct 28, 2004	9.253	9.253	8.978	9.002	2,783	-0.12(-1.34%)
Oct 27, 2004	9.021	9.125	9.021	9.125	1,309	+0.04(+0.40%)
Oct 26, 2004	8.996	9.161	8.985	9.088	7,859	+0.07(+0.81%)
Oct 25, 2004	9.009	9.057	8.996	9.015	10,642	-0.03(-0.34%)
Oct 22, 2004	9.039	9.045	9.009	9.045	2,128	+0.01(+0.07%)
Oct 21, 2004	9.161	9.161	9.039	9.039	654	+0.00(+0.00%)
Oct 20, 2004	9.192	9.192	9.039	9.039	1,964	-0.20(-2.18%)
Oct 19, 2004	9.167	9.296	9.167	9.241	2,619	-0.01(-0.13%)
Oct 18, 2004	9.289	9.308	9.112	9.253	3,765	+0.21(+2.30%)
Oct 15, 2004	9.467	9.467	9.045	9.045	11,788	-0.16(-1.73%)
Oct 14, 2004	9.271	9.296	9.198	9.204	7,859	+0.02(+0.20%)
Oct 13, 2004	9.344	9.406	9.070	9.186	40,114	+0.02(+0.20%)
Oct 12, 2004	9.222	9.222	9.039	9.167	3,765	+0.03(+0.33%)
Oct 11, 2004	9.070	9.216	9.070	9.137	2,456	+0.01(+0.07%)
Oct 08, 2004	9.161	9.222	9.131	9.131	12,443	+0.00(+0.00%)
Oct 07, 2004	9.161	9.161	9.076	9.131	10,151	-0.16(-1.77%)
Oct 06, 2004	9.393	9.406	9.241	9.296	7,040	-0.12(-1.30%)
Oct 05, 2004	9.497	9.497	9.314	9.418	5,730	+0.02(+0.19%)
Oct 04, 2004	9.375	9.528	9.375	9.399	3,765	-0.05(-0.58%)
Oct 01, 2004	9.283	9.454	9.283	9.454	491	+0.17(+1.84%)
Sep 30, 2004	9.155	9.424	9.149	9.283	13,589	+0.21(+2.36%)
Sep 29, 2004	9.009	9.155	9.009	9.070	2,456	+0.05(+0.61%)
Sep 28, 2004	9.027	9.099	8.978	9.015	1,473	+0.00(+0.00%)
Sep 27, 2004	8.978	9.094	8.917	9.015	7,859	+0.10(+1.17%)
Sep 24, 2004	9.118	9.131	8.911	8.911	2,456	-0.18(-2.01%)
Sep 23, 2004	9.094	9.094	9.094	9.094	0	+0.00(+0.00%)
Sep 22, 2004	8.954	9.094	8.886	9.094	5,894	+0.14(+1.57%)
Sep 21, 2004	8.856	9.015	8.850	8.954	10,151	+0.10(+1.10%)
Sep 20, 2004	8.734	8.856	8.734	8.856	4,912	+0.01(+0.14%)
Sep 17, 2004	8.819	8.856	8.673	8.844	8,677	+0.18(+2.04%)
Sep 16, 2004	8.593	8.844	8.557	8.667	6,221	-0.01(-0.07%)
Sep 15, 2004	8.599	8.673	8.575	8.673	13,098	+0.12(+1.36%)
Sep 14, 2004	8.544	8.557	8.428	8.557	12,116	+0.17(+2.04%)
Sep 13, 2004	8.404	8.532	8.349	8.386	10,642	-0.06(-0.73%)
Sep 10, 2004	8.532	8.630	8.441	8.447	4,748	+0.01(+0.08%)
Sep 09, 2004	8.270	8.538	8.270	8.441	6,058	+0.04(+0.51%)
Sep 08, 2004	8.324	8.642	8.324	8.398	3,197	+0.02(+0.22%)
Sep 07, 2004	8.550	8.667	8.343	8.379	16,537	-0.01(-0.15%)
Sep 03, 2004	8.471	8.471	8.367	8.392	2,128	-0.10(-1.15%)
Sep 02, 2004	8.459	8.489	8.379	8.489	1,473	+0.03(+0.36%)
Sep 01, 2004	8.245	8.563	8.245	8.459	9,332	-0.21(-2.46%)
Aug 31, 2004	8.557	8.703	8.557	8.673	10,478	+0.12(+1.43%)
Aug 30, 2004	8.673	8.673	8.282	8.550	2,292	-0.13(-1.55%)
Aug 27, 2004	8.679	8.715	8.459	8.685	7,531	+0.07(+0.78%)
Aug 26, 2004	8.386	8.618	8.306	8.618	7,204	+0.27(+3.22%)
Aug 25, 2004	8.245	8.349	8.245	8.349	2,619	+0.06(+0.74%)
Aug 24, 2004	8.306	8.306	8.270	8.288	4,257	+0.01(+0.15%)
Aug 23, 2004	8.318	8.392	8.245	8.276	4,420	+0.00(+0.00%)
Aug 20, 2004	8.294	8.294	8.245	8.276	3,274	+0.02(+0.22%)
Aug 19, 2004	8.294	8.471	8.245	8.257	14,081	-0.13(-1.53%)
Aug 18, 2004	8.386	8.386	8.172	8.386	5,817	+0.12(+1.48%)
Aug 17, 2004	8.221	8.386	8.184	8.263	7,695	+0.11(+1.35%)
Aug 16, 2004	8.276	8.367	8.129	8.153	18,665	-0.05(-0.60%)
Aug 13, 2004	8.184	8.288	8.184	8.202	5,075	-0.02(-0.30%)
Aug 12, 2004	8.355	8.367	8.202	8.227	5,075	+0.00(+0.00%)
Aug 11, 2004	8.379	8.386	8.196	8.227	4,093	-0.16(-1.97%)
Aug 10, 2004	8.257	8.398	8.123	8.392	30,127	-0.06(-0.72%)
Aug 09, 2004	8.410	8.453	8.245	8.453	4,379	-0.22(-2.54%)
Aug 06, 2004	8.770	8.770	8.544	8.673	5,075	-0.10(-1.18%)
Aug 05, 2004	8.587	8.929	8.221	8.776	21,285	+0.19(+2.20%)
Aug 04, 2004	8.795	8.795	8.361	8.587	7,531	-0.23(-2.56%)
Aug 03, 2004	8.703	8.844	8.196	8.813	18,665	-0.02(-0.21%)
Aug 02, 2004	8.331	8.831	8.270	8.831	20,957	+0.60(+7.35%)
Jul 30, 2004	8.282	8.306	8.227	8.227	8,186	-0.08(-0.96%)
Jul 29, 2004	8.318	8.318	8.208	8.306	3,929	+0.09(+1.04%)
Jul 28, 2004	8.306	8.355	8.208	8.221	3,765	-0.04(-0.52%)
Jul 27, 2004	8.215	8.270	8.166	8.263	7,695	+0.08(+0.97%)
Jul 26, 2004	8.208	8.270	8.172	8.184	14,244	-0.09(-1.11%)
Jul 23, 2004	8.331	8.331	8.196	8.276	11,133	+0.04(+0.52%)
Jul 22, 2004	8.184	8.251	8.184	8.233	4,093	+0.02(+0.22%)
Jul 21, 2004	8.245	8.416	8.190	8.215	13,589	-0.03(-0.37%)
Jul 20, 2004	8.434	8.434	8.153	8.245	17,028	-0.12(-1.46%)
Jul 19, 2004	8.428	8.428	8.331	8.367	11,788	-0.13(-1.58%)
Jul 16, 2004	8.575	8.575	8.428	8.502	15,063	+0.04(+0.51%)
Jul 15, 2004	8.428	8.502	8.428	8.459	7,204	-0.03(-0.36%)
Jul 14, 2004	8.538	8.563	8.453	8.489	9,496	-0.12(-1.35%)
Jul 13, 2004	8.709	8.721	8.605	8.605	13,426	-0.07(-0.77%)
Jul 12, 2004	8.489	8.673	8.477	8.673	12,934	+0.18(+2.16%)
Jul 09, 2004	8.422	8.538	8.392	8.489	25,706	+0.15(+1.76%)
Jul 08, 2004	8.190	8.367	8.190	8.343	16,864	+0.15(+1.86%)
Jul 07, 2004	8.215	8.257	8.184	8.190	40,114	+0.01(+0.07%)
Jul 06, 2004	8.208	8.245	8.184	8.184	10,806	-0.02(-0.30%)
Jul 02, 2004	8.184	8.288	8.184	8.208	20,302	+0.02(+0.22%)
Jul 01, 2004	8.221	8.312	8.184	8.190	26,524	-0.10(-1.18%)
Jun 30, 2004	8.343	8.520	8.245	8.288	12,280	+0.05(+0.59%)
Jun 29, 2004	8.276	8.331	8.233	8.239	15,390	-0.05(-0.59%)
Jun 28, 2004	8.361	8.428	8.245	8.288	102,333	+0.15(+1.88%)
Jun 25, 2004	8.508	9.864	8.117	8.135	1,083,426	-0.16(-1.99%)
Jun 24, 2004	8.245	8.520	8.245	8.300	27,834	+0.09(+1.04%)
Jun 23, 2004	8.514	8.514	8.215	8.215	21,121	-0.19(-2.25%)
Jun 22, 2004	8.282	8.550	8.190	8.404	18,174	-0.01(-0.07%)
Jun 21, 2004	8.184	8.410	8.184	8.410	9,987	+0.13(+1.62%)
Jun 18, 2004	8.318	8.514	8.202	8.276	64,347	+0.07(+0.89%)
Jun 17, 2004	8.184	8.550	8.184	8.202	36,348	-0.23(-2.75%)
Jun 16, 2004	8.184	8.581	8.184	8.434	45,354	+0.16(+1.99%)
Jun 15, 2004	8.618	8.618	8.172	8.270	48,792	-0.19(-2.24%)
Jun 14, 2004	8.636	8.636	8.434	8.459	22,922	-0.17(-1.98%)
Jun 10, 2004	8.587	8.764	8.550	8.630	33,237	+0.15(+1.80%)
Jun 09, 2004	8.477	8.550	8.355	8.477	34,384	-0.02(-0.29%)
Jun 08, 2004	8.642	8.776	8.489	8.502	19,320	-0.08(-0.93%)
Jun 07, 2004	8.489	9.161	8.465	8.581	27,507	-0.20(-2.29%)
Jun 04, 2004	8.599	8.978	8.459	8.783	24,068	+0.18(+2.13%)
Jun 03, 2004	9.155	9.155	8.599	8.599	8,022	-0.51(-5.57%)
Jun 02, 2004	9.070	9.497	8.825	9.106	34,220	+0.31(+3.47%)
Jun 01, 2004	9.406	9.406	8.734	8.801	41,752	-0.15(-1.71%)
May 28, 2004	9.161	9.186	8.954	8.954	22,758	-0.34(-3.62%)
May 27, 2004	9.228	9.381	9.137	9.289	18,010	+0.00(+0.00%)
May 26, 2004	9.314	9.406	9.265	9.289	9,824	-0.05(-0.59%)
May 25, 2004	9.228	9.436	9.228	9.344	23,250	+0.02(+0.20%)
May 24, 2004	9.406	9.546	9.250	9.326	23,413	+5.62(+151.91%)
May 21, 2004	3.738	3.738	3.701	3.702	29,472	-0.02(-0.56%)
May 20, 2004	3.810	3.810	3.723	3.723	25,378	-0.09(-2.28%)
May 19, 2004	3.928	3.977	3.810	3.810	8,596	-0.05(-1.34%)
May 18, 2004	3.957	3.957	3.861	3.862	12,280	-0.05(-1.20%)
May 17, 2004	3.957	3.957	3.827	3.909	18,829	-0.01(-0.15%)
May 14, 2004	3.921	3.982	3.873	3.915	14,326	+0.01(+0.18%)
May 13, 2004	3.981	4.005	3.907	3.908	10,642	-0.04(-1.14%)
May 12, 2004	3.947	3.953	3.827	3.953	36,430	-0.01(-0.22%)
May 11, 2004	3.949	4.104	3.948	3.962	24,969	+0.00(+0.10%)
May 10, 2004	3.998	4.040	3.958	3.958	11,461	-0.00(-0.12%)
May 07, 2004	4.049	4.061	3.963	3.963	18,829	-0.10(-2.41%)
May 06, 2004	4.134	4.134	4.026	4.060	48,301	-0.07(-1.61%)
May 05, 2004	4.127	4.178	4.105	4.127	7,368	-0.03(-0.71%)
May 04, 2004	4.177	4.199	4.129	4.156	3,684	+0.02(+0.59%)