Weyco Gp Inc (NQ: WEYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.25	11.74	11.23	11.48	11,548	+0.19(+1.66%)
Apr 28, 2005	11.40	11.48	11.30	11.30	9,547	-0.25(-2.16%)
Apr 27, 2005	11.23	11.55	11.23	11.55	7,365	+0.31(+2.78%)
Apr 26, 2005	11.42	11.42	11.08	11.23	22,736	-0.18(-1.59%)
Apr 25, 2005	11.86	11.86	11.20	11.42	48,835	-1.07(-8.55%)
Apr 22, 2005	11.34	12.48	11.34	12.48	18,555	+1.17(+10.38%)
Apr 21, 2005	11.50	11.50	11.24	11.31	11,726	-0.05(-0.44%)
Apr 20, 2005	11.28	11.55	11.28	11.36	13,437	+0.09(+0.83%)
Apr 19, 2005	11.33	11.52	11.27	11.27	13,298	-0.29(-2.55%)
Apr 18, 2005	11.47	11.58	11.47	11.56	6,383	+0.17(+1.49%)
Apr 15, 2005	11.57	11.57	11.34	11.39	7,709	-0.01(-0.11%)
Apr 14, 2005	11.40	11.40	11.40	11.40	5,503	-0.14(-1.24%)
Apr 13, 2005	11.32	11.55	11.32	11.55	8,579	-0.06(-0.48%)
Apr 12, 2005	11.55	11.84	11.25	11.60	14,325	-0.02(-0.16%)
Apr 11, 2005	11.86	12.10	11.56	11.62	21,918	-0.12(-1.01%)
Apr 08, 2005	12.30	12.30	11.72	11.74	24,242	-0.61(-4.93%)
Apr 07, 2005	13.20	13.26	11.84	12.35	25,630	-0.53(-4.14%)
Apr 06, 2005	13.21	13.21	12.73	12.88	1,802	-0.12(-0.91%)
Apr 05, 2005	12.89	13.00	12.80	13.00	12,718	+0.21(+1.61%)
Apr 04, 2005	13.70	13.70	12.53	12.79	44,555	+6.05(+89.64%)
Apr 01, 2005	6.749	6.825	6.686	6.747	8,248	-0.08(-1.23%)
Mar 31, 2005	6.749	6.850	6.749	6.831	24,299	+0.04(+0.60%)
Mar 30, 2005	6.847	6.851	6.788	6.791	2,912	-0.07(-1.00%)
Mar 29, 2005	6.866	6.873	6.827	6.859	12,497	+0.00(+0.05%)
Mar 28, 2005	6.880	6.881	6.780	6.856	10,513	-0.01(-0.14%)
Mar 24, 2005	6.866	6.866	6.741	6.866	32,393	-0.02(-0.23%)
Mar 23, 2005	6.780	6.881	6.733	6.881	33,838	+0.14(+2.08%)
Mar 22, 2005	6.809	6.827	6.733	6.741	12,606	+0.01(+0.12%)
Mar 21, 2005	6.733	6.734	6.733	6.733	3,095	-0.06(-0.94%)
Mar 18, 2005	6.797	6.797	6.733	6.797	28,221	-0.07(-1.00%)
Mar 17, 2005	6.866	6.866	6.817	6.866	7,088	+0.07(+0.96%)
Mar 16, 2005	6.862	6.862	6.788	6.800	4,797	-0.02(-0.34%)
Mar 15, 2005	6.795	6.842	6.795	6.823	2,505	-0.04(-0.55%)
Mar 14, 2005	6.730	6.914	6.730	6.861	18,688	+0.04(+0.61%)
Mar 11, 2005	6.904	6.904	6.766	6.819	10,247	+0.01(+0.10%)
Mar 10, 2005	6.833	6.834	6.812	6.812	1,563	-0.01(-0.21%)
Mar 09, 2005	6.766	6.875	6.764	6.827	4,165	-0.04(-0.57%)
Mar 08, 2005	6.953	6.975	6.858	6.866	12,808	-0.09(-1.36%)
Mar 07, 2005	6.975	6.975	6.894	6.960	3,403	-0.01(-0.21%)
Mar 04, 2005	6.944	6.975	6.915	6.975	8,607	+0.03(+0.45%)
Mar 03, 2005	6.912	6.944	6.873	6.944	17,188	+0.02(+0.34%)
Mar 02, 2005	6.805	6.928	6.805	6.920	6,229	+0.08(+1.14%)
Mar 01, 2005	6.842	6.881	6.803	6.842	159,329	-0.02(-0.23%)
Feb 28, 2005	6.880	6.886	6.844	6.858	12,535	-0.03(-0.45%)
Feb 25, 2005	6.944	6.944	6.823	6.889	16,236	+0.02(+0.34%)
Feb 24, 2005	6.973	6.975	6.814	6.866	12,663	-0.12(-1.68%)
Feb 23, 2005	6.866	6.983	6.841	6.983	11,856	+0.13(+1.89%)
Feb 22, 2005	6.975	6.975	6.830	6.853	15,448	-0.03(-0.48%)
Feb 18, 2005	6.981	6.981	6.886	6.886	3,012	-0.07(-1.05%)
Feb 17, 2005	6.897	6.959	6.891	6.959	15,336	+0.04(+0.59%)
Feb 16, 2005	6.937	6.975	6.834	6.919	65,334	+0.04(+0.61%)
Feb 15, 2005	6.930	6.967	6.803	6.876	17,242	-0.05(-0.74%)
Feb 14, 2005	6.944	6.944	6.770	6.928	10,997	+0.05(+0.68%)
Feb 11, 2005	6.814	6.926	6.811	6.881	29,169	+0.02(+0.34%)
Feb 10, 2005	6.733	6.861	6.733	6.858	7,652	+0.07(+1.01%)
Feb 09, 2005	6.817	6.827	6.752	6.789	24,939	-0.04(-0.64%)
Feb 08, 2005	6.873	6.891	6.833	6.833	5,255	-0.02(-0.36%)
Feb 07, 2005	6.905	6.937	6.844	6.858	28,743	-0.04(-0.57%)
Feb 04, 2005	6.944	6.944	6.872	6.897	12,311	+0.00(+0.05%)
Feb 03, 2005	6.733	6.939	6.733	6.894	9,100	+0.07(+0.98%)
Feb 02, 2005	6.969	6.969	6.827	6.827	42,663	-0.05(-0.77%)
Feb 01, 2005	6.975	6.976	6.866	6.880	55,276	+0.11(+1.59%)
Jan 31, 2005	6.856	6.944	6.670	6.772	27,211	+0.01(+0.18%)
Jan 28, 2005	6.772	6.788	6.700	6.760	3,877	-0.09(-1.25%)
Jan 27, 2005	6.783	6.858	6.747	6.845	2,883	+0.14(+2.02%)
Jan 26, 2005	6.681	6.710	6.670	6.710	8,119	+0.05(+0.73%)
Jan 25, 2005	6.639	6.661	6.639	6.661	961	-0.05(-0.74%)
Jan 24, 2005	6.710	6.749	6.710	6.711	2,275	-0.04(-0.55%)
Jan 21, 2005	6.749	6.749	6.749	6.749	2,883	-0.10(-1.53%)
Jan 20, 2005	6.763	6.867	6.758	6.853	7,052	-0.10(-1.48%)
Jan 19, 2005	6.983	6.983	6.827	6.956	11,176	-0.00(-0.07%)
Jan 18, 2005	6.972	7.015	6.898	6.961	16,425	+0.08(+1.11%)
Jan 14, 2005	6.720	6.884	6.681	6.884	9,735	+0.09(+1.26%)
Jan 13, 2005	6.972	6.972	6.795	6.798	19,758	-0.10(-1.38%)
Jan 12, 2005	6.728	6.894	6.728	6.894	11,686	-0.01(-0.16%)
Jan 11, 2005	6.928	6.928	6.819	6.905	2,851	-0.04(-0.63%)
Jan 10, 2005	6.825	7.022	6.825	6.948	26,785	+0.18(+2.67%)
Jan 07, 2005	6.631	6.806	6.631	6.767	7,934	-0.02(-0.30%)
Jan 06, 2005	6.710	6.844	6.701	6.788	3,845	+0.01(+0.12%)
Jan 05, 2005	6.725	6.897	6.725	6.780	3,867	-0.12(-1.74%)
Jan 04, 2005	6.995	6.995	6.758	6.900	5,191	+0.13(+1.89%)
Jan 03, 2005	6.987	6.989	6.710	6.772	12,949	-0.00(-0.02%)
Dec 31, 2004	6.833	6.926	6.730	6.773	18,473	-0.08(-1.23%)
Dec 30, 2004	6.945	6.945	6.844	6.858	4,806	-0.09(-1.26%)
Dec 29, 2004	7.031	7.031	6.945	6.945	1,281	-0.08(-1.09%)
Dec 28, 2004	6.897	7.022	6.897	7.022	13,458	+0.16(+2.27%)
Dec 27, 2004	6.866	6.919	6.844	6.866	7,690	+0.05(+0.80%)
Dec 23, 2004	6.811	6.811	6.811	6.811	0	+0.00(+0.00%)
Dec 22, 2004	6.741	6.866	6.741	6.811	7,370	+0.14(+2.15%)
Dec 21, 2004	6.647	6.667	6.574	6.667	15,381	+0.07(+1.04%)
Dec 20, 2004	6.594	6.647	6.592	6.599	6,088	+0.04(+0.57%)
Dec 17, 2004	6.397	6.561	6.397	6.561	7,370	+0.07(+1.06%)
Dec 16, 2004	6.507	6.507	6.421	6.493	197,712	-0.05(-0.79%)
Dec 15, 2004	6.320	6.544	6.320	6.544	3,524	+0.04(+0.55%)
Dec 14, 2004	6.405	6.508	6.402	6.508	13,458	+0.05(+0.82%)
Dec 13, 2004	6.337	6.455	6.115	6.455	25,635	+0.24(+3.84%)
Dec 10, 2004	6.296	6.296	6.216	6.216	3,204	-0.02(-0.25%)
Dec 09, 2004	6.168	6.313	6.168	6.232	3,204	-0.08(-1.24%)
Dec 08, 2004	6.240	6.310	6.235	6.310	3,524	+0.10(+1.66%)
Dec 07, 2004	6.093	6.324	6.093	6.207	21,790	-0.11(-1.75%)
Dec 06, 2004	6.143	6.332	6.143	6.318	8,011	+0.00(+0.02%)
Dec 03, 2004	6.312	6.337	6.248	6.316	8,651	-0.03(-0.49%)
Dec 02, 2004	6.310	6.372	6.310	6.348	6,088	-0.03(-0.42%)
Dec 01, 2004	6.397	6.397	6.362	6.374	8,331	+0.05(+0.81%)
Nov 30, 2004	6.294	6.397	6.294	6.323	1,602	-0.07(-1.15%)
Nov 29, 2004	6.391	6.397	6.319	6.396	3,845	-0.00(-0.05%)
Nov 26, 2004	6.397	6.475	6.397	6.399	8,331	-0.05(-0.75%)
Nov 24, 2004	6.371	6.447	6.371	6.447	4,165	+0.14(+2.28%)
Nov 23, 2004	6.352	6.352	6.257	6.304	2,243	+0.02(+0.32%)
Nov 22, 2004	6.179	6.327	6.179	6.284	9,933	+0.24(+3.98%)
Nov 19, 2004	6.262	6.324	6.043	6.043	2,563	-0.20(-3.27%)
Nov 18, 2004	6.085	6.290	5.975	6.248	9,613	-0.05(-0.79%)
Nov 17, 2004	6.382	6.387	6.182	6.298	7,049	+0.02(+0.37%)
Nov 16, 2004	6.238	6.362	6.238	6.274	3,524	-0.11(-1.69%)
Nov 15, 2004	6.296	6.382	6.296	6.382	6,088	+0.00(+0.00%)
Nov 12, 2004	6.291	6.382	6.291	6.382	4,806	+0.10(+1.54%)
Nov 11, 2004	6.070	6.285	6.070	6.285	7,049	+0.26(+4.27%)
Nov 10, 2004	6.034	6.051	6.010	6.028	5,127	+0.02(+0.34%)
Nov 09, 2004	6.023	6.034	6.007	6.007	6,408	+0.00(+0.00%)
Nov 08, 2004	6.007	6.045	6.007	6.007	16,662	-0.00(-0.08%)
Nov 05, 2004	6.046	6.046	6.007	6.012	9,933	+0.00(+0.08%)
Nov 04, 2004	6.023	6.023	6.007	6.007	7,049	+0.11(+1.85%)
Nov 03, 2004	5.797	6.067	5.797	5.898	14,419	-0.05(-0.92%)
Nov 02, 2004	6.081	6.085	5.950	5.953	7,370	-0.13(-2.10%)
Nov 01, 2004	6.053	6.081	5.982	6.081	7,370	+0.06(+0.96%)
Oct 29, 2004	5.967	6.081	5.967	6.023	8,011	-0.06(-0.95%)
Oct 28, 2004	6.039	6.081	6.039	6.081	15,381	+0.00(+0.00%)
Oct 27, 2004	6.079	6.081	6.079	6.081	2,243	+0.07(+1.17%)
Oct 26, 2004	5.953	6.085	5.953	6.010	5,447	+0.02(+0.42%)
Oct 25, 2004	5.801	5.993	5.801	5.986	4,806	+0.12(+2.10%)
Oct 22, 2004	5.850	5.934	5.748	5.862	4,806	+0.02(+0.37%)
Oct 21, 2004	5.867	5.928	5.840	5.840	7,370	-0.03(-0.51%)
Oct 20, 2004	5.848	5.870	5.694	5.870	8,011	+0.05(+0.83%)
Oct 19, 2004	5.792	5.864	5.792	5.822	1,602	-0.07(-1.14%)
Oct 18, 2004	5.767	5.890	5.767	5.889	2,563	+0.00(+0.00%)
Oct 15, 2004	5.687	5.889	5.687	5.889	1,922	+0.05(+0.86%)
Oct 14, 2004	5.808	5.839	5.741	5.839	5,447	+0.01(+0.11%)
Oct 13, 2004	5.737	5.851	5.737	5.833	19,546	+0.04(+0.62%)
Oct 12, 2004	5.723	5.797	5.653	5.797	2,883	+0.02(+0.30%)
Oct 11, 2004	5.619	5.780	5.619	5.780	9,613	-0.02(-0.32%)
Oct 08, 2004	5.937	5.937	5.798	5.798	5,767	-0.12(-1.95%)
Oct 07, 2004	5.929	5.929	5.901	5.914	5,127	-0.11(-1.84%)
Oct 06, 2004	5.850	6.082	5.850	6.025	33,005	+0.18(+3.01%)
Oct 05, 2004	5.890	5.890	5.848	5.848	3,845	-0.00(-0.05%)
Oct 04, 2004	5.802	5.883	5.802	5.851	11,856	+0.08(+1.35%)
Oct 01, 2004	5.684	5.812	5.684	5.773	11,856	+0.00(+0.00%)
Sep 30, 2004	5.686	5.773	5.686	5.773	1,602	+0.02(+0.38%)
Sep 29, 2004	5.641	5.753	5.636	5.751	6,729	+0.12(+2.11%)
Sep 28, 2004	5.633	5.647	5.633	5.633	7,690	-0.05(-0.93%)
Sep 27, 2004	5.778	5.778	5.655	5.686	11,535	-0.01(-0.16%)
Sep 24, 2004	5.695	5.695	5.695	5.695	23,712	+0.02(+0.27%)
Sep 23, 2004	5.695	5.736	5.680	5.680	2,563	-0.01(-0.22%)
Sep 22, 2004	5.662	5.720	5.641	5.692	9,613	-0.06(-1.03%)
Sep 21, 2004	5.661	5.767	5.658	5.751	4,165	+0.09(+1.60%)
Sep 20, 2004	5.611	5.741	5.611	5.661	12,176	-0.07(-1.14%)
Sep 17, 2004	5.773	5.773	5.628	5.726	22,751	-0.02(-0.35%)
Sep 16, 2004	5.617	5.747	5.617	5.747	19,867	-0.01(-0.19%)
Sep 15, 2004	5.652	5.758	5.589	5.758	14,740	+0.08(+1.43%)
Sep 14, 2004	5.588	5.764	5.588	5.677	12,176	+0.00(+0.00%)
Sep 13, 2004	5.539	5.734	5.539	5.677	27,557	+0.14(+2.51%)
Sep 10, 2004	5.502	5.538	5.371	5.538	10,757	+0.01(+0.11%)
Sep 09, 2004	5.364	5.531	5.313	5.531	4,486	+0.13(+2.46%)
Sep 08, 2004	5.399	5.531	5.360	5.399	13,871	+0.00(+0.09%)
Sep 07, 2004	5.539	5.539	5.372	5.394	14,464	-0.08(-1.54%)
Sep 03, 2004	5.442	5.500	5.293	5.478	22,751	+0.18(+3.45%)
Sep 02, 2004	5.282	5.388	5.282	5.296	12,497	-0.01(-0.26%)
Sep 01, 2004	5.243	5.569	5.073	5.310	19,546	+0.12(+2.38%)
Aug 31, 2004	5.227	5.227	5.183	5.187	2,563	-0.12(-2.21%)
Aug 30, 2004	5.383	5.383	5.285	5.304	8,972	+0.01(+0.24%)
Aug 27, 2004	5.204	5.305	5.149	5.291	14,419	+0.22(+4.31%)
Aug 26, 2004	5.066	5.130	5.066	5.073	60,242	+0.00(+0.03%)
Aug 25, 2004	5.071	5.071	5.041	5.071	7,690	+0.04(+0.71%)
Aug 24, 2004	4.995	5.035	4.995	5.035	640	+0.08(+1.61%)
Aug 23, 2004	4.907	4.956	4.907	4.956	1,922	+0.13(+2.72%)
Aug 20, 2004	4.837	4.837	4.758	4.825	4,806	+0.07(+1.38%)
Aug 19, 2004	4.759	4.759	4.759	4.759	961	+0.00(+0.00%)
Aug 18, 2004	4.772	4.772	4.683	4.759	3,204	-0.02(-0.33%)
Aug 17, 2004	4.778	4.811	4.720	4.775	52,872	-0.03(-0.62%)
Aug 16, 2004	4.823	4.834	4.717	4.804	24,353	+0.09(+1.95%)
Aug 13, 2004	4.736	4.768	4.687	4.712	11,856	-0.00(-0.10%)
Aug 12, 2004	4.670	4.717	4.669	4.717	1,922	+0.04(+0.77%)
Aug 11, 2004	4.633	4.681	4.600	4.681	71,137	+0.04(+0.77%)
Aug 10, 2004	4.664	4.681	4.636	4.645	3,845	+0.00(+0.07%)
Aug 09, 2004	4.676	4.681	4.637	4.642	3,604	-0.04(-0.83%)
Aug 06, 2004	4.775	4.814	4.681	4.681	39,093	+0.00(+0.03%)
Aug 05, 2004	4.728	4.801	4.679	4.679	6,088	-0.13(-2.66%)
Aug 04, 2004	4.759	4.807	4.759	4.807	961	+0.01(+0.16%)
Aug 03, 2004	4.837	4.846	4.784	4.800	15,060	-0.02(-0.45%)
Aug 02, 2004	4.776	4.821	4.743	4.821	20,508	+0.00(+0.00%)
Jul 30, 2004	4.806	4.836	4.800	4.821	8,011	-0.01(-0.29%)
Jul 29, 2004	4.853	4.853	4.751	4.836	20,508	-0.00(-0.03%)
Jul 28, 2004	4.917	4.917	4.695	4.837	23,071	-0.15(-2.97%)
Jul 27, 2004	5.071	5.076	4.953	4.985	20,187	-0.01(-0.25%)
Jul 26, 2004	5.149	5.173	4.998	4.998	14,099	-0.15(-2.94%)
Jul 23, 2004	5.105	5.149	5.099	5.149	15,060	+0.00(+0.00%)
Jul 22, 2004	5.425	5.425	5.102	5.149	8,331	-0.04(-0.69%)
Jul 21, 2004	5.422	5.422	5.185	5.185	8,011	-0.12(-2.26%)
Jul 20, 2004	5.422	5.422	5.305	5.305	6,088	-0.09(-1.68%)
Jul 19, 2004	5.274	5.396	5.219	5.396	5,767	+0.24(+4.76%)
Jul 16, 2004	5.095	5.160	5.091	5.151	6,408	+0.02(+0.40%)
Jul 15, 2004	5.130	5.130	5.130	5.130	1,281	-0.19(-3.55%)
Jul 14, 2004	5.324	5.324	5.318	5.319	2,243	+0.20(+3.90%)
Jul 13, 2004	5.084	5.149	5.076	5.120	2,243	-0.03(-0.58%)
Jul 12, 2004	5.141	5.149	5.141	5.149	3,524	+0.03(+0.55%)
Jul 09, 2004	5.101	5.148	5.101	5.121	5,127	-0.01(-0.15%)
Jul 08, 2004	5.221	5.221	5.095	5.129	15,381	-0.09(-1.76%)
Jul 07, 2004	5.063	5.221	5.063	5.221	6,729	+0.03(+0.51%)
Jul 06, 2004	5.095	5.198	5.070	5.194	4,806	+0.08(+1.49%)
Jul 02, 2004	5.160	5.210	5.099	5.118	8,011	+0.03(+0.55%)
Jul 01, 2004	5.196	5.196	5.090	5.090	7,690	-0.20(-3.80%)
Jun 30, 2004	5.272	5.394	5.269	5.291	3,204	-0.05(-0.88%)
Jun 29, 2004	5.073	5.396	5.073	5.338	6,408	+0.09(+1.72%)
Jun 28, 2004	5.202	5.332	5.126	5.247	13,458	+0.15(+2.97%)
Jun 25, 2004	5.227	5.323	5.090	5.096	186,496	-0.15(-2.80%)
Jun 24, 2004	5.305	5.305	5.149	5.243	8,651	+0.12(+2.35%)
Jun 23, 2004	5.194	5.276	5.123	5.123	8,331	-0.01(-0.24%)
Jun 22, 2004	5.408	5.408	5.091	5.135	22,751	-0.27(-5.08%)
Jun 21, 2004	5.497	5.497	5.266	5.410	1,922	+0.17(+3.18%)
Jun 18, 2004	5.363	5.500	5.243	5.243	25,635	-0.19(-3.53%)
Jun 17, 2004	5.422	5.461	5.222	5.435	11,856	+0.12(+2.29%)
Jun 16, 2004	5.266	5.352	5.266	5.313	4,486	-0.00(-0.03%)
Jun 15, 2004	5.505	5.541	5.305	5.315	26,917	-0.30(-5.28%)
Jun 14, 2004	5.703	5.703	5.611	5.611	27,237	-0.25(-4.20%)
Jun 10, 2004	5.811	5.878	5.736	5.857	23,712	+0.07(+1.23%)
Jun 09, 2004	5.884	5.884	5.776	5.786	3,204	-0.07(-1.12%)
Jun 08, 2004	5.814	5.929	5.814	5.851	23,071	+0.00(+0.05%)
Jun 07, 2004	5.616	5.848	5.586	5.848	21,469	+0.32(+5.86%)
Jun 04, 2004	5.530	5.613	5.478	5.525	15,381	-0.04(-0.71%)
Jun 03, 2004	5.450	5.594	5.450	5.564	7,049	+0.02(+0.34%)
Jun 02, 2004	5.432	5.556	5.313	5.545	3,204	+0.21(+3.86%)
Jun 01, 2004	5.265	5.421	5.222	5.340	13,458	+0.17(+3.38%)
May 28, 2004	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
May 27, 2004	5.301	5.301	5.154	5.165	3,204	-0.04(-0.69%)
May 26, 2004	5.171	5.266	5.171	5.201	12,176	+0.05(+1.00%)
May 25, 2004	4.915	5.149	4.915	5.149	11,215	+0.33(+6.76%)
May 24, 2004	4.823	4.825	4.823	4.823	3,524	+0.00(+0.00%)
May 21, 2004	4.742	4.823	4.740	4.823	12,817	+0.10(+2.11%)
May 20, 2004	4.701	4.731	4.683	4.723	22,430	+0.04(+0.83%)
May 19, 2004	4.786	4.804	4.684	4.684	7,690	-0.02(-0.46%)
May 18, 2004	4.733	4.733	4.706	4.706	640	-0.03(-0.69%)
May 17, 2004	4.750	4.750	4.681	4.739	10,254	+0.02(+0.33%)
May 14, 2004	4.843	4.843	4.712	4.723	10,254	-0.08(-1.72%)
May 13, 2004	5.009	5.009	4.773	4.806	8,331	-0.11(-2.25%)
May 12, 2004	4.837	4.939	4.818	4.917	7,370	+0.03(+0.61%)
May 11, 2004	4.834	4.887	4.834	4.887	5,447	+0.10(+2.12%)
May 10, 2004	5.006	5.006	4.714	4.786	6,088	-0.06(-1.19%)
May 07, 2004	4.934	5.002	4.837	4.843	11,535	-0.19(-3.84%)
May 06, 2004	5.267	5.267	5.037	5.037	8,651	-0.21(-4.04%)
May 05, 2004	5.249	5.249	5.188	5.249	2,243	+0.06(+1.20%)
May 04, 2004	5.095	5.187	5.095	5.187	4,165	+0.09(+1.81%)