ASA Gold and Precious Metals (NY: ASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.54	14.63	14.40	14.41	298,053	-0.12(-0.83%)
Sep 29, 2005	14.34	14.55	14.34	14.53	422,729	+0.35(+2.48%)
Sep 28, 2005	13.83	14.20	13.79	14.18	240,261	+0.43(+3.11%)
Sep 27, 2005	14.11	14.12	13.72	13.75	217,209	-0.35(-2.51%)
Sep 26, 2005	13.65	14.16	13.52	14.11	362,339	+0.30(+2.19%)
Sep 23, 2005	13.81	13.94	13.75	13.80	167,858	-0.21(-1.52%)
Sep 22, 2005	14.05	14.06	13.91	14.02	429,872	+0.04(+0.29%)
Sep 21, 2005	13.70	14.00	13.70	13.98	328,898	+0.34(+2.46%)
Sep 20, 2005	13.86	14.00	13.63	13.64	471,431	-0.14(-1.05%)
Sep 19, 2005	14.01	14.12	13.77	13.79	1,046,434	+0.02(+0.18%)
Sep 16, 2005	13.58	13.81	13.39	13.76	648,055	+0.51(+3.81%)
Sep 15, 2005	13.29	13.34	13.17	13.26	289,612	+0.19(+1.44%)
Sep 14, 2005	12.77	13.08	12.77	13.07	214,936	+0.37(+2.94%)
Sep 13, 2005	12.80	12.80	12.69	12.70	69,805	-0.10(-0.79%)
Sep 12, 2005	12.89	12.92	12.74	12.80	130,844	-0.08(-0.60%)
Sep 09, 2005	12.61	12.87	12.60	12.87	349,352	+0.28(+2.20%)
Sep 08, 2005	12.51	12.62	12.51	12.60	108,117	+0.18(+1.44%)
Sep 07, 2005	12.42	12.43	12.37	12.42	90,584	+0.01(+0.05%)
Sep 06, 2005	12.38	12.41	12.34	12.41	77,597	-0.04(-0.35%)
Sep 02, 2005	12.41	12.49	12.40	12.46	161,689	+0.15(+1.25%)
Sep 01, 2005	12.15	12.30	12.09	12.30	137,987	+0.35(+2.94%)
Aug 31, 2005	11.75	11.97	11.74	11.95	98,701	+0.24(+2.08%)
Aug 30, 2005	11.72	11.76	11.68	11.71	113,961	-0.17(-1.43%)
Aug 29, 2005	11.80	11.91	11.77	11.88	47,402	+0.12(+1.02%)
Aug 26, 2005	11.78	11.82	11.74	11.76	18,831	-0.00(-0.03%)
Aug 25, 2005	11.66	11.85	11.64	11.76	139,286	+0.00(+0.00%)
Aug 24, 2005	12.15	12.15	11.75	11.76	162,663	-0.38(-3.10%)
Aug 23, 2005	12.19	12.19	12.11	12.14	80,195	-0.04(-0.35%)
Aug 22, 2005	12.17	12.26	12.14	12.18	95,130	+0.04(+0.30%)
Aug 19, 2005	12.16	12.22	12.14	12.14	80,519	-0.02(-0.20%)
Aug 18, 2005	12.16	12.19	12.11	12.17	73,701	+0.01(+0.08%)
Aug 17, 2005	12.41	12.41	12.16	12.16	174,676	-0.39(-3.14%)
Aug 16, 2005	12.30	12.55	12.30	12.55	157,468	+0.28(+2.28%)
Aug 15, 2005	12.43	12.47	12.26	12.27	148,702	-0.09(-0.70%)
Aug 12, 2005	12.32	12.46	12.31	12.36	170,130	+0.04(+0.30%)
Aug 11, 2005	12.10	12.34	12.10	12.32	479,548	+0.31(+2.59%)
Aug 10, 2005	11.84	12.01	11.84	12.01	125,000	+0.20(+1.67%)
Aug 09, 2005	11.81	11.85	11.78	11.81	139,611	-0.03(-0.26%)
Aug 08, 2005	12.01	12.07	11.84	11.84	130,195	-0.17(-1.39%)
Aug 05, 2005	12.08	12.10	11.93	12.01	117,208	-0.09(-0.76%)
Aug 04, 2005	12.00	12.16	12.00	12.10	161,039	+0.04(+0.36%)
Aug 03, 2005	11.68	12.10	11.68	12.06	298,703	+0.43(+3.68%)
Aug 02, 2005	11.61	11.72	11.60	11.63	114,935	-0.02(-0.13%)
Aug 01, 2005	11.66	11.72	11.63	11.65	82,143	+0.06(+0.50%)
Jul 29, 2005	11.61	11.68	11.58	11.59	59,415	-0.04(-0.34%)
Jul 28, 2005	11.53	11.66	11.53	11.63	124,351	+0.10(+0.83%)
Jul 27, 2005	11.50	11.60	11.49	11.53	190,585	+0.02(+0.21%)
Jul 26, 2005	11.69	11.69	11.49	11.51	283,767	-0.28(-2.35%)
Jul 25, 2005	11.85	11.87	11.78	11.78	175,325	-0.07(-0.62%)
Jul 22, 2005	11.86	11.92	11.86	11.86	114,935	-0.03(-0.26%)
Jul 21, 2005	11.87	11.98	11.86	11.89	384,417	+0.09(+0.78%)
Jul 20, 2005	11.85	11.86	11.77	11.80	121,104	+0.02(+0.18%)
Jul 19, 2005	11.72	11.78	11.66	11.77	62,013	-0.02(-0.16%)
Jul 18, 2005	11.77	11.81	11.70	11.79	81,493	+0.09(+0.76%)
Jul 15, 2005	11.89	11.89	11.68	11.70	166,559	-0.25(-2.09%)
Jul 14, 2005	12.14	12.14	11.93	11.95	108,766	-0.20(-1.67%)
Jul 13, 2005	12.10	12.16	12.07	12.16	82,143	-0.04(-0.35%)
Jul 12, 2005	12.14	12.27	12.07	12.20	158,767	+0.07(+0.58%)
Jul 11, 2005	11.84	12.13	11.83	12.13	222,403	+0.29(+2.42%)
Jul 08, 2005	11.73	11.85	11.72	11.84	153,572	+0.14(+1.18%)
Jul 07, 2005	11.75	11.91	11.67	11.70	189,611	+0.08(+0.66%)
Jul 06, 2005	11.59	11.73	11.59	11.63	208,767	+0.00(+0.03%)
Jul 05, 2005	11.70	11.72	11.61	11.62	111,364	-0.18(-1.49%)
Jul 01, 2005	11.93	11.95	11.66	11.80	248,053	-0.16(-1.31%)
Jun 30, 2005	12.04	12.08	11.93	11.96	289,287	-0.08(-0.67%)
Jun 29, 2005	11.75	12.07	11.75	12.04	187,014	+0.28(+2.41%)
Jun 28, 2005	11.86	11.86	11.75	11.75	108,442	-0.17(-1.45%)
Jun 27, 2005	11.92	11.96	11.92	11.93	40,909	+0.04(+0.36%)
Jun 24, 2005	11.92	12.05	11.86	11.88	83,766	-0.00(-0.03%)
Jun 23, 2005	11.80	11.97	11.80	11.89	126,948	+0.12(+1.02%)
Jun 22, 2005	11.86	11.87	11.73	11.77	127,922	-0.09(-0.75%)
Jun 21, 2005	11.98	11.98	11.83	11.85	177,273	-0.10(-0.88%)
Jun 20, 2005	12.05	12.07	11.96	11.96	123,377	-0.06(-0.54%)
Jun 17, 2005	11.98	12.07	11.98	12.02	119,805	+0.06(+0.49%)
Jun 16, 2005	11.82	11.98	11.80	11.97	149,351	+0.25(+2.10%)
Jun 15, 2005	11.58	11.76	11.58	11.72	132,792	+0.07(+0.61%)
Jun 14, 2005	11.78	11.78	11.60	11.65	99,351	-0.14(-1.15%)
Jun 13, 2005	11.66	11.81	11.60	11.78	206,170	+0.09(+0.79%)
Jun 10, 2005	11.24	11.78	11.20	11.69	317,534	+0.42(+3.72%)
Jun 09, 2005	11.25	11.30	11.15	11.27	130,520	-0.06(-0.52%)
Jun 08, 2005	11.45	11.51	11.28	11.33	95,455	-0.11(-1.00%)
Jun 07, 2005	11.58	11.58	11.36	11.45	147,728	-0.14(-1.22%)
Jun 06, 2005	11.63	11.73	11.57	11.59	95,455	+0.02(+0.19%)
Jun 03, 2005	11.43	11.60	11.40	11.57	326,300	+0.13(+1.10%)
Jun 02, 2005	11.72	11.72	11.43	11.44	170,130	-0.06(-0.54%)
Jun 01, 2005	11.22	11.50	11.22	11.50	122,727	+0.28(+2.47%)
May 31, 2005	10.96	11.26	10.96	11.22	157,143	+0.06(+0.52%)
May 27, 2005	10.90	11.21	10.90	11.16	183,767	+0.29(+2.63%)
May 26, 2005	10.79	10.89	10.79	10.88	110,714	+0.09(+0.86%)
May 25, 2005	10.68	10.81	10.68	10.79	384,742	+0.11(+1.01%)
May 24, 2005	10.68	10.73	10.64	10.68	291,560	+0.06(+0.61%)
May 23, 2005	10.56	10.72	10.56	10.61	211,040	+0.09(+0.88%)
May 20, 2005	10.61	10.61	10.45	10.52	72,078	-0.09(-0.81%)
May 19, 2005	10.62	10.64	10.53	10.61	53,896	-0.04(-0.35%)
May 18, 2005	10.53	10.70	10.53	10.64	260,066	+0.14(+1.32%)
May 17, 2005	10.31	10.54	10.29	10.51	142,857	+0.19(+1.85%)
May 16, 2005	10.26	10.41	10.24	10.31	329,547	+0.06(+0.57%)
May 13, 2005	10.35	10.39	10.25	10.26	172,728	-0.11(-1.04%)
May 12, 2005	10.63	10.66	10.27	10.36	325,326	-0.28(-2.66%)
May 11, 2005	10.69	10.69	10.63	10.65	63,312	-0.07(-0.66%)
May 10, 2005	10.86	10.90	10.72	10.72	238,962	-0.17(-1.56%)
May 09, 2005	10.80	10.89	10.78	10.89	90,260	+0.02(+0.14%)
May 06, 2005	10.88	10.88	10.75	10.87	163,961	-0.04(-0.40%)
May 05, 2005	10.92	10.94	10.87	10.92	118,182	-0.00(-0.03%)
May 04, 2005	10.78	10.93	10.78	10.92	136,039	+0.16(+1.46%)
May 03, 2005	10.63	10.76	10.63	10.76	128,896	+0.07(+0.66%)
May 02, 2005	10.66	10.73	10.64	10.69	92,208	-0.10(-0.94%)
Apr 29, 2005	10.66	10.88	10.63	10.79	214,936	+0.20(+1.92%)
Apr 28, 2005	10.68	10.68	10.49	10.59	205,520	-0.13(-1.23%)
Apr 27, 2005	10.86	10.93	10.67	10.72	336,040	-0.41(-3.71%)
Apr 26, 2005	11.40	11.47	11.13	11.13	195,455	-0.25(-2.17%)
Apr 25, 2005	11.49	11.49	11.32	11.38	196,429	-0.14(-1.23%)
Apr 22, 2005	11.62	11.70	11.49	11.52	173,052	-0.06(-0.51%)
Apr 21, 2005	11.67	11.76	11.52	11.58	74,351	-0.12(-1.05%)
Apr 20, 2005	11.70	11.84	11.69	11.70	106,818	-0.07(-0.58%)
Apr 19, 2005	11.49	11.78	11.49	11.77	287,014	+0.31(+2.71%)
Apr 18, 2005	11.25	11.49	11.25	11.46	213,312	+0.13(+1.14%)
Apr 15, 2005	11.40	11.50	11.29	11.33	185,390	-0.13(-1.10%)
Apr 14, 2005	11.58	11.58	11.41	11.46	256,819	-0.28(-2.39%)
Apr 13, 2005	11.82	11.82	11.71	11.74	59,091	-0.10(-0.88%)
Apr 12, 2005	11.84	11.89	11.75	11.84	166,884	-0.12(-1.00%)
Apr 11, 2005	12.01	12.05	11.92	11.96	77,273	-0.03(-0.28%)
Apr 08, 2005	11.98	12.03	11.96	12.00	89,286	-0.02(-0.13%)
Apr 07, 2005	12.06	12.12	11.98	12.01	85,390	-0.06(-0.51%)
Apr 06, 2005	12.00	12.12	12.00	12.07	37,013	+0.08(+0.64%)
Apr 05, 2005	12.01	12.07	11.93	12.00	72,078	+0.00(+0.00%)
Apr 04, 2005	12.07	12.07	11.93	12.00	109,091	-0.10(-0.84%)
Apr 01, 2005	12.01	12.12	11.94	12.10	160,065	+0.10(+0.80%)
Mar 31, 2005	12.00	12.04	11.93	12.00	76,299	+0.11(+0.96%)
Mar 30, 2005	11.86	11.96	11.85	11.89	175,325	+0.01(+0.05%)
Mar 29, 2005	11.96	12.10	11.83	11.88	124,676	-0.07(-0.62%)
Mar 28, 2005	12.00	12.00	11.93	11.96	104,870	+0.01(+0.08%)
Mar 24, 2005	11.95	12.06	11.92	11.95	212,988	-0.01(-0.05%)
Mar 23, 2005	12.23	12.23	11.95	11.95	453,898	-0.30(-2.41%)
Mar 22, 2005	12.63	12.63	12.23	12.25	308,768	-0.21(-1.71%)
Mar 21, 2005	12.50	12.52	12.39	12.46	302,923	-0.24(-1.89%)
Mar 18, 2005	12.81	12.83	12.66	12.70	110,714	-0.14(-1.13%)
Mar 17, 2005	12.63	12.92	12.63	12.85	426,950	+0.12(+0.92%)
Mar 16, 2005	12.58	12.75	12.57	12.73	363,963	+0.24(+1.92%)
Mar 15, 2005	12.60	12.62	12.45	12.49	118,507	-0.11(-0.86%)
Mar 14, 2005	12.44	12.61	12.44	12.60	172,078	-0.05(-0.37%)
Mar 11, 2005	12.67	12.82	12.63	12.64	246,430	-0.01(-0.10%)
Mar 10, 2005	12.70	12.70	12.57	12.66	229,546	-0.05(-0.39%)
Mar 09, 2005	12.68	12.82	12.66	12.70	329,547	-0.01(-0.07%)
Mar 08, 2005	12.57	12.81	12.57	12.71	630,847	+0.22(+1.75%)
Mar 07, 2005	12.52	12.57	12.47	12.50	256,495	-0.02(-0.20%)
Mar 04, 2005	12.40	12.53	12.40	12.52	263,313	+0.20(+1.63%)
Mar 03, 2005	12.37	12.42	12.27	12.32	102,922	-0.05(-0.40%)
Mar 02, 2005	12.30	12.41	12.26	12.37	175,325	+0.01(+0.10%)
Mar 01, 2005	12.50	12.50	12.32	12.36	218,832	-0.14(-1.13%)
Feb 28, 2005	12.66	12.72	12.46	12.50	202,598	-0.08(-0.64%)
Feb 25, 2005	12.59	12.63	12.50	12.58	124,351	+0.00(+0.00%)
Feb 24, 2005	12.64	12.66	12.45	12.58	200,975	-0.06(-0.49%)
Feb 23, 2005	12.57	12.69	12.50	12.64	343,183	-0.01(-0.07%)
Feb 22, 2005	12.35	12.65	12.35	12.65	599,029	+0.34(+2.73%)
Feb 18, 2005	12.26	12.33	12.26	12.31	119,805	-0.00(-0.02%)
Feb 17, 2005	12.22	12.35	12.20	12.32	205,196	+0.09(+0.73%)
Feb 16, 2005	12.30	12.30	12.13	12.23	189,611	-0.07(-0.58%)
Feb 15, 2005	12.33	12.34	12.24	12.30	158,442	-0.04(-0.35%)
Feb 14, 2005	12.39	12.40	12.32	12.34	255,845	+0.05(+0.43%)
Feb 11, 2005	12.24	12.41	12.23	12.29	313,638	+0.07(+0.58%)
Feb 10, 2005	11.74	12.24	11.74	12.22	592,860	+0.55(+4.73%)
Feb 09, 2005	11.38	11.67	11.38	11.67	260,391	+0.22(+1.94%)
Feb 08, 2005	11.35	11.51	11.32	11.45	147,078	+0.06(+0.57%)
Feb 07, 2005	11.63	11.63	11.34	11.38	201,624	-0.18(-1.60%)
Feb 04, 2005	11.51	11.57	11.47	11.57	148,052	+0.03(+0.27%)
Feb 03, 2005	11.69	11.69	11.51	11.53	136,364	-0.15(-1.32%)
Feb 02, 2005	11.63	11.70	11.54	11.69	118,507	+0.06(+0.53%)
Feb 01, 2005	11.63	11.72	11.53	11.63	176,949	+0.00(+0.00%)
Jan 31, 2005	11.60	11.69	11.58	11.63	96,753	-0.04(-0.37%)
Jan 28, 2005	11.77	11.77	11.65	11.67	111,364	-0.05(-0.45%)
Jan 27, 2005	11.71	11.77	11.66	11.72	102,273	-0.07(-0.58%)
Jan 26, 2005	11.84	11.84	11.75	11.79	153,897	+0.05(+0.39%)
Jan 25, 2005	11.86	11.87	11.74	11.74	191,234	-0.24(-1.98%)
Jan 24, 2005	12.07	12.12	11.96	11.98	162,987	-0.11(-0.89%)
Jan 21, 2005	12.01	12.12	11.97	12.09	150,650	+0.12(+1.03%)
Jan 20, 2005	11.94	11.99	11.93	11.97	71,428	-0.01(-0.08%)
Jan 19, 2005	12.12	12.12	11.95	11.97	154,546	-0.10(-0.84%)
Jan 18, 2005	12.03	12.08	11.95	12.08	141,883	+0.05(+0.38%)
Jan 14, 2005	12.03	12.07	12.01	12.03	167,533	-0.07(-0.61%)
Jan 13, 2005	12.10	12.17	12.00	12.10	138,312	-0.05(-0.38%)
Jan 12, 2005	12.04	12.15	12.04	12.15	316,560	+0.17(+1.39%)
Jan 11, 2005	11.92	12.02	11.91	11.98	167,858	+0.10(+0.88%)
Jan 10, 2005	11.81	11.95	11.78	11.88	250,001	+0.07(+0.60%)
Jan 07, 2005	11.76	11.89	11.73	11.81	280,845	+0.10(+0.84%)
Jan 06, 2005	11.76	11.86	11.70	11.71	125,000	-0.08(-0.65%)
Jan 05, 2005	11.83	11.96	11.73	11.79	180,195	-0.02(-0.21%)
Jan 04, 2005	11.99	12.01	11.77	11.81	402,275	-0.18(-1.52%)
Jan 03, 2005	12.34	12.34	11.95	11.99	380,846	-0.47(-3.73%)
Dec 31, 2004	12.43	12.48	12.42	12.46	85,390	+0.03(+0.25%)
Dec 30, 2004	12.37	12.47	12.34	12.43	121,753	+0.03(+0.22%)
Dec 29, 2004	12.47	12.47	12.35	12.40	252,274	-0.14(-1.08%)
Dec 28, 2004	12.64	12.67	12.49	12.54	137,663	-0.15(-1.21%)
Dec 27, 2004	12.59	12.70	12.57	12.69	167,858	+0.13(+1.03%)
Dec 23, 2004	12.48	12.60	12.45	12.56	119,805	+0.11(+0.89%)
Dec 22, 2004	12.72	12.74	12.44	12.45	263,962	-0.29(-2.25%)
Dec 21, 2004	12.65	12.74	12.65	12.74	126,624	+0.09(+0.71%)
Dec 20, 2004	12.60	12.69	12.60	12.65	114,611	+0.08(+0.66%)
Dec 17, 2004	12.54	12.64	12.51	12.56	121,753	+0.06(+0.49%)
Dec 16, 2004	12.78	12.81	12.49	12.50	176,624	-0.33(-2.55%)
Dec 15, 2004	12.70	12.92	12.70	12.83	379,222	+0.25(+1.98%)
Dec 14, 2004	12.66	12.70	12.48	12.58	137,013	-0.17(-1.31%)
Dec 13, 2004	12.62	12.84	12.49	12.74	263,313	+0.16(+1.25%)
Dec 10, 2004	12.52	12.61	12.46	12.59	127,598	-0.03(-0.22%)
Dec 09, 2004	12.57	12.62	12.44	12.62	233,767	+0.00(+0.00%)
Dec 08, 2004	12.63	12.71	12.32	12.62	614,613	-0.38(-2.96%)
Dec 07, 2004	13.03	13.12	12.95	13.00	277,274	-0.08(-0.59%)
Dec 06, 2004	13.17	13.17	12.95	13.08	353,898	-0.22(-1.62%)
Dec 03, 2004	13.12	13.36	12.99	13.29	418,184	+0.13(+0.96%)
Dec 02, 2004	13.81	13.82	13.12	13.17	767,212	-0.65(-4.68%)
Dec 01, 2004	13.71	13.90	13.68	13.81	389,937	+0.01(+0.07%)
Nov 30, 2004	14.04	14.04	13.72	13.80	331,820	-0.24(-1.71%)
Nov 29, 2004	13.88	14.11	13.77	14.04	271,430	+0.17(+1.24%)
Nov 26, 2004	13.67	13.88	13.66	13.87	311,040	+0.20(+1.46%)
Nov 24, 2004	13.63	13.69	13.58	13.67	280,845	-0.00(-0.02%)
Nov 23, 2004	13.71	13.71	13.60	13.68	226,949	-0.10(-0.69%)
Nov 22, 2004	13.68	13.78	13.66	13.77	143,507	+0.07(+0.49%)
Nov 19, 2004	13.61	13.76	13.60	13.70	245,780	+0.17(+1.25%)
Nov 18, 2004	13.69	13.69	13.49	13.53	299,027	-0.20(-1.44%)
Nov 17, 2004	13.68	13.86	13.67	13.73	487,989	+0.22(+1.64%)
Nov 16, 2004	13.46	13.61	13.39	13.51	309,742	+0.13(+0.94%)
Nov 15, 2004	13.52	13.55	13.29	13.38	331,170	-0.05(-0.37%)
Nov 12, 2004	13.01	13.47	12.99	13.43	641,562	+0.40(+3.05%)
Nov 11, 2004	13.06	13.17	13.00	13.03	215,910	+0.10(+0.76%)
Nov 10, 2004	13.11	13.11	12.87	12.94	159,416	-0.17(-1.29%)
Nov 09, 2004	13.01	13.15	12.98	13.11	192,533	+0.05(+0.35%)
Nov 08, 2004	13.15	13.15	13.03	13.06	171,754	-0.10(-0.73%)
Nov 05, 2004	12.80	13.19	12.64	13.15	370,781	+0.26(+2.01%)
Nov 04, 2004	12.92	13.03	12.85	12.90	217,533	+0.17(+1.33%)
Nov 03, 2004	12.67	12.74	12.60	12.73	212,663	+0.21(+1.65%)
Nov 02, 2004	12.75	12.75	12.47	12.52	254,222	-0.33(-2.57%)
Nov 01, 2004	12.87	12.94	12.75	12.85	208,767	+0.00(+0.02%)
Oct 29, 2004	12.69	12.85	12.61	12.85	205,520	+0.16(+1.24%)
Oct 28, 2004	12.96	12.96	12.61	12.69	540,587	-0.30(-2.32%)
Oct 27, 2004	13.25	13.35	12.96	12.99	349,677	-0.20(-1.52%)
Oct 26, 2004	13.26	13.30	13.12	13.19	209,741	-0.18(-1.31%)
Oct 25, 2004	13.24	13.39	13.23	13.37	462,989	+0.29(+2.24%)
Oct 22, 2004	13.06	13.14	13.01	13.07	164,611	-0.03(-0.21%)
Oct 21, 2004	12.95	13.15	12.95	13.10	186,689	+0.05(+0.35%)
Oct 20, 2004	12.87	13.06	12.87	13.06	277,599	+0.31(+2.44%)
Oct 19, 2004	12.77	12.81	12.70	12.74	163,961	+0.03(+0.24%)
Oct 18, 2004	13.00	13.08	12.68	12.71	294,482	-0.18(-1.36%)
Oct 15, 2004	12.63	12.91	12.63	12.89	357,469	+0.32(+2.52%)
Oct 14, 2004	12.63	12.69	12.51	12.57	168,182	+0.01(+0.05%)
Oct 13, 2004	12.63	12.66	12.45	12.57	297,729	-0.26(-2.04%)
Oct 12, 2004	13.03	13.03	12.74	12.83	281,170	-0.36(-2.73%)
Oct 11, 2004	13.34	13.34	13.14	13.19	169,481	-0.09(-0.65%)
Oct 08, 2004	13.26	13.35	13.21	13.27	390,262	+0.16(+1.22%)
Oct 07, 2004	13.21	13.29	13.11	13.11	112,987	-0.09(-0.70%)
Oct 06, 2004	13.07	13.23	13.04	13.21	359,417	+0.02(+0.19%)
Oct 05, 2004	12.92	13.23	12.84	13.18	277,599	+0.34(+2.64%)
Oct 04, 2004	12.91	12.91	12.73	12.84	182,793	-0.14(-1.11%)