Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.23	28.00	27.15	27.73	474,500	+0.22(+0.80%)
Sep 29, 2004	27.42	27.68	26.81	27.51	444,200	-0.08(-0.29%)
Sep 28, 2004	26.00	27.86	25.88	27.59	456,400	+1.38(+5.27%)
Sep 27, 2004	26.17	26.53	25.68	26.21	216,500	-0.35(-1.32%)
Sep 24, 2004	25.98	26.57	25.81	26.56	227,000	+0.55(+2.11%)
Sep 23, 2004	26.49	26.50	26.00	26.01	472,000	-0.44(-1.66%)
Sep 22, 2004	26.15	26.70	25.90	26.45	307,700	+0.08(+0.30%)
Sep 21, 2004	26.18	26.40	25.60	26.37	265,200	+0.51(+1.97%)
Sep 20, 2004	25.69	26.17	25.08	25.86	300,400	+0.14(+0.54%)
Sep 17, 2004	25.09	25.72	25.07	25.72	424,200	+0.58(+2.31%)
Sep 16, 2004	24.91	25.49	24.91	25.14	371,500	+0.24(+0.96%)
Sep 15, 2004	25.24	25.24	24.42	24.90	318,700	-0.02(-0.08%)
Sep 14, 2004	24.74	25.30	24.35	24.92	303,700	-0.08(-0.32%)
Sep 13, 2004	25.19	25.26	24.78	25.00	122,700	+0.05(+0.20%)
Sep 10, 2004	25.77	25.80	24.32	24.95	241,700	-0.65(-2.54%)
Sep 09, 2004	24.91	25.75	24.77	25.60	855,300	+1.09(+4.45%)
Sep 08, 2004	24.29	24.95	24.29	24.51	1,116,600	-0.07(-0.28%)
Sep 07, 2004	24.31	24.70	24.28	24.58	477,300	+0.01(+0.04%)
Sep 03, 2004	24.75	25.08	24.34	24.57	162,200	-0.59(-2.34%)
Sep 02, 2004	24.21	25.30	24.15	25.16	228,200	+0.58(+2.36%)
Sep 01, 2004	24.47	25.25	24.36	24.58	328,000	-0.20(-0.81%)
Aug 31, 2004	24.26	24.86	24.26	24.78	267,700	+0.38(+1.56%)
Aug 30, 2004	24.80	25.33	24.38	24.40	112,400	-0.66(-2.63%)
Aug 27, 2004	24.61	25.35	24.37	25.06	229,500	+0.06(+0.24%)
Aug 26, 2004	24.80	25.07	24.52	25.00	133,300	+0.13(+0.52%)
Aug 25, 2004	24.04	25.02	23.65	24.87	388,000	+0.51(+2.09%)
Aug 24, 2004	24.80	24.83	23.96	24.36	133,700	-0.04(-0.16%)
Aug 23, 2004	25.30	25.30	23.85	24.40	287,800	-0.86(-3.40%)
Aug 20, 2004	24.80	25.30	24.79	25.26	273,200	+0.26(+1.04%)
Aug 19, 2004	25.06	25.60	24.92	25.00	416,500	-0.46(-1.81%)
Aug 18, 2004	24.80	25.60	24.71	25.46	490,400	+0.61(+2.45%)
Aug 17, 2004	24.69	24.85	24.40	24.85	247,700	+0.24(+0.98%)
Aug 16, 2004	23.73	24.61	23.63	24.61	289,400	+0.50(+2.07%)
Aug 13, 2004	24.05	24.30	23.80	24.11	184,000	+0.19(+0.79%)
Aug 12, 2004	23.94	24.17	23.46	23.92	195,600	+0.21(+0.89%)
Aug 11, 2004	23.62	23.91	23.22	23.71	193,900	-0.21(-0.88%)
Aug 10, 2004	23.33	24.58	23.33	23.92	570,600	+0.37(+1.57%)
Aug 09, 2004	23.46	24.00	23.30	23.55	337,400	+0.27(+1.16%)
Aug 06, 2004	24.28	24.28	23.10	23.28	299,500	-0.97(-4.00%)
Aug 05, 2004	23.89	24.38	23.75	24.25	641,900	+0.50(+2.11%)
Aug 04, 2004	24.25	24.26	23.75	23.75	967,000	-0.28(-1.17%)
Aug 03, 2004	23.70	24.26	23.49	24.03	605,900	+0.13(+0.54%)
Aug 02, 2004	23.87	24.00	23.55	23.90	1,083,300	+0.35(+1.49%)
Jul 30, 2004	22.26	23.85	21.70	23.55	3,608,800	-1.37(-5.50%)
Jul 29, 2004	26.40	26.40	24.48	24.92	433,300	+1.11(+4.66%)
Jul 28, 2004	22.79	24.00	22.73	23.81	153,000	+0.66(+2.85%)
Jul 27, 2004	22.76	23.36	22.16	23.15	140,000	+0.54(+2.39%)
Jul 26, 2004	22.33	23.02	21.81	22.61	120,800	-0.05(-0.22%)
Jul 23, 2004	23.28	23.33	22.51	22.66	62,000	-0.68(-2.93%)
Jul 22, 2004	23.81	24.00	22.32	23.34	148,100	-0.57(-2.36%)
Jul 21, 2004	24.54	24.79	23.85	23.91	207,200	-0.94(-3.78%)
Jul 20, 2004	24.50	24.90	23.79	24.85	272,300	+0.75(+3.11%)
Jul 19, 2004	24.48	24.48	23.71	24.10	156,100	-0.21(-0.86%)
Jul 16, 2004	24.25	24.39	24.06	24.31	221,200	+0.41(+1.72%)
Jul 15, 2004	23.75	24.10	23.64	23.90	157,300	+0.06(+0.25%)
Jul 14, 2004	23.56	24.24	23.46	23.84	146,200	+0.03(+0.13%)
Jul 13, 2004	23.77	24.12	23.71	23.81	130,400	-0.31(-1.29%)
Jul 12, 2004	24.41	24.65	23.45	24.12	254,800	-0.25(-1.03%)
Jul 09, 2004	24.71	25.38	23.88	24.37	125,400	-0.61(-2.44%)
Jul 08, 2004	24.48	25.32	23.80	24.98	199,300	-0.02(-0.08%)
Jul 07, 2004	25.00	25.81	24.57	25.00	262,400	+0.22(+0.89%)
Jul 06, 2004	24.44	25.15	23.80	24.78	177,300	+0.49(+2.02%)
Jul 02, 2004	24.47	24.92	24.04	24.29	180,000	-0.56(-2.25%)
Jul 01, 2004	25.09	25.09	24.53	24.85	263,300	+0.06(+0.24%)
Jun 30, 2004	24.57	25.00	24.27	24.79	201,700	+0.18(+0.73%)
Jun 29, 2004	24.68	24.94	24.04	24.61	240,400	+0.22(+0.90%)
Jun 28, 2004	24.40	25.16	24.02	24.39	224,200	-0.10(-0.41%)
Jun 25, 2004	23.90	25.00	23.78	24.49	1,170,600	+0.80(+3.38%)
Jun 24, 2004	24.50	24.75	23.47	23.69	240,900	-0.57(-2.35%)
Jun 23, 2004	23.58	24.58	23.58	24.26	160,700	+0.44(+1.83%)
Jun 22, 2004	23.51	24.10	23.45	23.82	126,300	+0.25(+1.08%)
Jun 21, 2004	23.98	24.25	23.53	23.57	139,900	-0.20(-0.84%)
Jun 18, 2004	23.40	23.98	23.32	23.77	448,000	+0.44(+1.89%)
Jun 17, 2004	23.60	23.79	23.08	23.33	156,600	-0.08(-0.34%)
Jun 16, 2004	23.62	23.85	22.86	23.41	72,300	+0.25(+1.08%)
Jun 15, 2004	22.38	23.67	22.38	23.16	164,900	+0.72(+3.21%)
Jun 14, 2004	22.84	22.85	22.40	22.44	159,600	-0.40(-1.75%)
Jun 10, 2004	23.00	23.39	22.84	22.84	144,800	-0.21(-0.91%)
Jun 09, 2004	23.79	24.18	23.00	23.05	109,800	-0.97(-4.04%)
Jun 08, 2004	23.66	24.19	23.50	24.02	96,800	+0.15(+0.63%)
Jun 07, 2004	23.09	24.12	22.99	23.87	223,900	+0.91(+3.96%)
Jun 04, 2004	22.65	23.13	22.42	22.96	163,600	+0.32(+1.41%)
Jun 03, 2004	22.74	23.10	22.40	22.64	97,400	-0.19(-0.83%)
Jun 02, 2004	23.56	23.95	22.59	22.83	253,900	-0.87(-3.67%)
Jun 01, 2004	23.13	23.70	23.03	23.70	270,200	+0.53(+2.29%)
May 28, 2004	22.67	23.31	22.17	23.17	494,300	+0.35(+1.53%)
May 27, 2004	21.50	22.85	21.50	22.82	391,500	+1.25(+5.80%)
May 26, 2004	21.88	21.88	21.17	21.57	205,700	+0.02(+0.09%)
May 25, 2004	20.37	21.68	20.21	21.55	297,400	+0.95(+4.61%)
May 24, 2004	20.18	20.68	19.98	20.60	297,200	+0.77(+3.88%)
May 21, 2004	19.69	20.49	19.60	19.83	144,900	+0.23(+1.17%)
May 20, 2004	19.66	20.17	19.24	19.60	352,900	-0.06(-0.31%)
May 19, 2004	19.85	20.47	19.57	19.66	438,300	+0.06(+0.31%)
May 18, 2004	19.16	19.76	18.80	19.60	534,100	+0.40(+2.08%)
May 17, 2004	19.32	19.50	18.96	19.20	317,200	-0.38(-1.94%)
May 14, 2004	19.90	20.00	19.45	19.58	286,300	-0.42(-2.10%)
May 13, 2004	19.54	20.43	19.54	20.00	236,200	+0.44(+2.25%)
May 12, 2004	19.66	20.40	18.64	19.56	409,900	-0.40(-2.00%)
May 11, 2004	19.30	20.45	19.10	19.96	260,600	+0.59(+3.05%)
May 10, 2004	19.60	19.96	19.16	19.37	337,800	-0.42(-2.12%)
May 07, 2004	20.92	21.66	19.75	19.79	305,500	-1.44(-6.78%)
May 06, 2004	21.81	21.82	20.85	21.23	386,700	-0.73(-3.32%)
May 05, 2004	21.56	21.96	21.29	21.96	222,500	+0.40(+1.86%)
May 04, 2004	21.19	21.99	20.65	21.56	278,900	+0.75(+3.60%)
May 03, 2004	19.79	21.36	19.40	20.81	1,033,400	+1.01(+5.10%)
Apr 30, 2004	20.58	21.00	19.41	19.80	799,500	-0.78(-3.79%)
Apr 29, 2004	21.00	21.50	20.05	20.58	561,000	-0.22(-1.06%)
Apr 28, 2004	22.00	22.05	19.93	20.80	1,065,200	-1.06(-4.85%)
Apr 27, 2004	22.25	22.95	21.85	21.86	458,000	+0.01(+0.05%)
Apr 26, 2004	22.25	22.80	21.73	21.85	384,100	-0.30(-1.35%)
Apr 23, 2004	22.85	22.90	21.50	22.15	446,000	-0.55(-2.42%)
Apr 22, 2004	22.56	23.20	22.45	22.70	492,000	+0.27(+1.20%)
Apr 21, 2004	23.98	24.11	22.32	22.43	961,400	-1.73(-7.16%)
Apr 20, 2004	24.44	24.50	24.02	24.16	470,500	-0.34(-1.39%)
Apr 19, 2004	24.10	24.55	24.10	24.50	246,600	+0.33(+1.37%)
Apr 16, 2004	23.85	24.49	23.58	24.17	337,900	+0.32(+1.34%)
Apr 15, 2004	24.20	24.20	23.84	23.85	406,900	-0.20(-0.83%)
Apr 14, 2004	24.05	24.20	23.75	24.05	653,000	-0.05(-0.21%)
Apr 13, 2004	24.75	24.75	23.95	24.10	542,100	-0.50(-2.03%)
Apr 12, 2004	24.64	24.85	24.20	24.60	956,300	+0.11(+0.45%)
Apr 08, 2004	24.61	24.70	23.75	24.49	4,156,900	-1.05(-4.11%)
Apr 07, 2004	26.84	27.22	25.09	25.54	685,900	-2.12(-7.66%)
Apr 06, 2004	27.44	28.19	27.26	27.66	269,600	+0.16(+0.58%)
Apr 05, 2004	29.29	29.29	27.00	27.50	327,000	-1.78(-6.08%)
Apr 02, 2004	28.50	29.40	28.18	29.28	178,500	+1.08(+3.83%)
Apr 01, 2004	28.04	28.79	27.75	28.20	178,200	-0.03(-0.11%)
Mar 31, 2004	29.30	29.65	27.98	28.23	298,100	-0.98(-3.36%)
Mar 30, 2004	28.91	29.70	28.85	29.21	132,300	+0.30(+1.04%)
Mar 29, 2004	28.83	29.00	28.31	28.91	299,100	+0.04(+0.14%)
Mar 26, 2004	28.59	29.26	27.96	28.87	200,000	+0.75(+2.67%)
Mar 25, 2004	26.22	28.65	26.16	28.12	238,000	+2.02(+7.74%)
Mar 24, 2004	27.25	27.47	25.98	26.10	200,100	-1.02(-3.76%)
Mar 23, 2004	27.12	27.50	26.93	27.12	122,900	+0.23(+0.86%)
Mar 22, 2004	27.97	28.06	26.89	26.89	140,200	-1.69(-5.91%)
Mar 19, 2004	27.53	29.31	27.49	28.58	332,200	+1.51(+5.58%)
Mar 18, 2004	25.71	27.29	25.71	27.07	167,100	+1.07(+4.12%)
Mar 17, 2004	25.94	26.45	24.93	26.00	301,500	-0.60(-2.26%)
Mar 16, 2004	27.25	27.25	26.30	26.60	120,300	-0.19(-0.71%)
Mar 15, 2004	26.44	27.60	26.44	26.79	172,300	-0.47(-1.72%)
Mar 12, 2004	25.90	27.60	25.90	27.26	168,300	+1.28(+4.93%)
Mar 11, 2004	25.12	26.50	25.10	25.98	328,200	+0.86(+3.42%)
Mar 10, 2004	26.49	26.61	25.00	25.12	189,500	-1.36(-5.14%)
Mar 09, 2004	28.46	28.46	26.48	26.48	196,800	-1.44(-5.16%)
Mar 08, 2004	28.30	28.80	27.80	27.92	168,100	+0.31(+1.12%)
Mar 05, 2004	28.49	28.49	27.58	27.61	166,700	-0.58(-2.06%)
Mar 04, 2004	27.63	28.30	27.63	28.19	187,400	+0.21(+0.75%)
Mar 03, 2004	28.15	28.94	27.73	27.98	288,800	-0.27(-0.96%)
Mar 02, 2004	27.64	28.37	27.22	28.25	424,600	+0.70(+2.54%)
Mar 01, 2004	27.00	27.76	27.00	27.55	283,600	+0.35(+1.29%)
Feb 27, 2004	25.88	27.32	25.71	27.20	259,200	+1.00(+3.82%)
Feb 26, 2004	25.58	26.39	22.55	26.20	1,034,500	-1.35(-4.90%)
Feb 25, 2004	25.99	27.60	25.99	27.55	142,800	+0.65(+2.42%)
Feb 24, 2004	26.03	26.96	25.44	26.90	166,100	+0.84(+3.22%)
Feb 23, 2004	26.99	27.00	26.06	26.06	90,500	-0.23(-0.87%)
Feb 20, 2004	26.71	27.23	26.09	26.29	146,600	-0.46(-1.72%)
Feb 19, 2004	27.57	27.80	26.75	26.75	99,900	-0.63(-2.30%)
Feb 18, 2004	27.60	27.80	26.96	27.38	235,000	-0.12(-0.44%)
Feb 17, 2004	26.24	27.60	26.23	27.50	141,400	+1.43(+5.49%)
Feb 13, 2004	26.25	26.58	25.80	26.07	72,900	-0.13(-0.50%)
Feb 12, 2004	26.15	26.70	25.89	26.20	324,100	+0.39(+1.51%)
Feb 11, 2004	26.20	26.20	25.78	25.81	304,900	+0.10(+0.39%)
Feb 10, 2004	25.45	26.18	25.15	25.71	436,700	+0.33(+1.30%)
Feb 09, 2004	24.64	26.34	24.62	25.38	313,200	+0.62(+2.50%)
Feb 06, 2004	24.47	25.00	24.03	24.76	152,400	+0.23(+0.94%)
Feb 05, 2004	24.38	24.94	23.85	24.53	200,200	+0.18(+0.74%)
Feb 04, 2004	23.95	25.69	23.60	24.35	256,500	+0.35(+1.46%)
Feb 03, 2004	23.45	24.00	23.00	24.00	145,200	+0.84(+3.63%)
Feb 02, 2004	25.51	25.51	22.50	23.16	303,400	-2.03(-8.06%)
Jan 30, 2004	24.99	25.51	24.82	25.19	200,300	+0.18(+0.72%)
Jan 29, 2004	25.97	26.02	24.00	25.01	637,400	-0.79(-3.06%)
Jan 28, 2004	25.78	26.47	25.24	25.80	390,600	+0.15(+0.58%)
Jan 27, 2004	25.74	26.05	25.20	25.65	308,100	+0.00(+0.00%)
Jan 26, 2004	25.03	25.79	24.89	25.65	149,000	+0.46(+1.83%)
Jan 23, 2004	25.34	25.53	24.55	25.19	114,900	+0.13(+0.52%)
Jan 22, 2004	24.78	25.53	23.35	25.06	257,500	-0.35(-1.38%)
Jan 21, 2004	25.90	26.00	25.12	25.41	133,400	-0.64(-2.46%)
Jan 20, 2004	24.79	26.17	24.26	26.05	369,600	+1.50(+6.11%)
Jan 16, 2004	25.09	25.40	24.30	24.55	238,500	-1.11(-4.33%)
Jan 15, 2004	24.14	25.88	23.76	25.66	860,903	+2.40(+10.32%)
Jan 14, 2004	22.81	23.45	22.52	23.26	179,775	+0.88(+3.93%)
Jan 13, 2004	21.99	22.84	21.20	22.38	218,457	+0.39(+1.77%)
Jan 12, 2004	22.52	22.65	21.39	21.99	165,237	-0.71(-3.13%)
Jan 09, 2004	23.77	23.77	22.23	22.70	193,129	-1.15(-4.82%)
Jan 08, 2004	21.69	23.87	21.26	23.85	283,249	+2.13(+9.81%)
Jan 07, 2004	21.00	21.90	21.00	21.72	292,780	+0.51(+2.40%)
Jan 06, 2004	22.35	22.35	20.85	21.21	245,200	-1.29(-5.73%)
Jan 05, 2004	21.15	22.77	20.98	22.50	379,600	+1.40(+6.64%)
Jan 02, 2004	19.15	21.42	19.15	21.10	189,200	+2.09(+10.99%)
Dec 31, 2003	20.01	20.37	18.72	19.01	346,900	-0.99(-4.95%)
Dec 30, 2003	20.72	20.72	19.29	20.00	229,382	-0.61(-2.96%)
Dec 29, 2003	21.09	21.43	20.33	20.61	269,157	-0.33(-1.58%)
Dec 26, 2003	20.32	21.00	20.24	20.94	28,244	+0.76(+3.77%)
Dec 24, 2003	20.00	20.25	19.92	20.18	59,828	+0.18(+0.90%)
Dec 23, 2003	21.50	21.60	19.77	20.00	384,608	-1.01(-4.81%)
Dec 22, 2003	18.67	22.25	18.30	21.01	628,612	+2.37(+12.71%)
Dec 19, 2003	18.78	19.07	18.10	18.64	243,168	+0.35(+1.91%)
Dec 18, 2003	19.10	19.14	17.95	18.29	198,399	-0.85(-4.44%)
Dec 17, 2003	18.29	19.27	18.09	19.14	193,855	+0.93(+5.11%)
Dec 16, 2003	17.00	18.25	17.00	18.21	169,639	+1.08(+6.30%)
Dec 15, 2003	19.49	19.50	17.12	17.13	236,039	-1.70(-9.03%)
Dec 12, 2003	17.15	19.00	17.15	18.83	155,256	+1.19(+6.75%)
Dec 11, 2003	17.30	17.92	16.57	17.64	94,200	+0.63(+3.70%)
Dec 10, 2003	18.47	18.52	16.44	17.01	283,708	-1.56(-8.40%)
Dec 09, 2003	19.20	19.45	18.57	18.57	65,530	-0.61(-3.18%)
Dec 08, 2003	19.05	19.20	18.57	19.18	131,272	+0.41(+2.18%)
Dec 05, 2003	19.00	19.00	18.38	18.77	48,708	-0.23(-1.21%)
Dec 04, 2003	18.70	19.00	18.26	19.00	210,160	+0.53(+2.87%)
Dec 03, 2003	18.86	19.25	17.93	18.47	166,927	-0.24(-1.28%)
Dec 02, 2003	17.01	18.78	16.97	18.71	354,379	+1.86(+11.04%)
Dec 01, 2003	16.95	17.09	16.58	16.85	228,916	+0.25(+1.51%)
Nov 28, 2003	16.42	16.87	16.38	16.60	24,525	+0.20(+1.22%)
Nov 26, 2003	16.08	16.43	15.78	16.40	88,845	+0.44(+2.76%)
Nov 25, 2003	15.99	16.50	15.71	15.96	119,624	+0.04(+0.25%)
Nov 24, 2003	16.00	16.00	15.56	15.92	64,096	-0.07(-0.44%)
Nov 21, 2003	15.41	16.00	15.47	15.99	99,944	+0.58(+3.77%)
Nov 20, 2003	16.00	16.00	15.20	15.41	173,154	-0.49(-3.08%)
Nov 19, 2003	16.00	16.25	15.83	15.90	128,672	-0.15(-0.93%)
Nov 18, 2003	16.04	16.38	16.00	16.05	49,675	-0.12(-0.74%)
Nov 17, 2003	16.04	16.59	15.20	16.17	102,796	-0.02(-0.12%)
Nov 14, 2003	16.35	16.50	16.17	16.19	29,683	-0.16(-0.98%)
Nov 13, 2003	16.46	16.90	16.09	16.35	49,270	-0.11(-0.67%)
Nov 12, 2003	15.89	16.50	15.89	16.46	252,241	+0.25(+1.54%)
Nov 11, 2003	16.18	16.25	15.41	16.21	74,065	+0.11(+0.68%)
Nov 10, 2003	16.40	16.50	15.95	16.10	113,818	-0.15(-0.92%)
Nov 07, 2003	16.40	16.80	16.16	16.25	147,277	-0.15(-0.91%)
Nov 06, 2003	16.00	16.40	15.92	16.40	143,527	+0.43(+2.69%)
Nov 05, 2003	16.40	16.40	15.90	15.97	174,761	-0.44(-2.68%)
Nov 04, 2003	16.20	16.55	15.91	16.41	188,818	-0.07(-0.42%)
Nov 03, 2003	16.50	16.83	16.20	16.48	253,953	+0.02(+0.12%)
Oct 31, 2003	16.56	16.90	16.45	16.46	191,442	-0.34(-2.02%)
Oct 30, 2003	15.88	16.80	15.61	16.80	148,188	+0.92(+5.79%)
Oct 29, 2003	14.44	16.19	14.30	15.88	271,528	+1.51(+10.51%)
Oct 28, 2003	13.73	14.42	13.53	14.37	226,474	+0.64(+4.66%)
Oct 27, 2003	13.40	13.75	13.40	13.73	140,900	+0.41(+3.08%)
Oct 24, 2003	13.90	13.90	13.30	13.32	163,700	-0.29(-2.13%)
Oct 23, 2003	12.70	14.09	12.20	13.61	487,700	+1.94(+16.62%)
Oct 22, 2003	12.25	13.40	11.67	11.67	114,200	-0.91(-7.23%)
Oct 21, 2003	12.02	13.38	12.02	12.58	124,969	+0.62(+5.18%)
Oct 20, 2003	12.43	12.43	11.55	11.96	72,403	-0.25(-2.05%)
Oct 17, 2003	12.90	13.05	12.19	12.21	54,615	-0.48(-3.78%)
Oct 16, 2003	13.29	13.43	12.69	12.69	116,180	-0.44(-3.35%)
Oct 15, 2003	13.69	13.82	13.10	13.13	114,766	-0.42(-3.10%)
Oct 14, 2003	13.61	13.86	13.31	13.55	113,700	-0.05(-0.37%)
Oct 13, 2003	13.18	13.70	13.18	13.60	148,923	+0.21(+1.57%)
Oct 10, 2003	13.44	13.70	13.13	13.39	69,477	+0.11(+0.83%)
Oct 09, 2003	13.22	13.43	13.02	13.28	64,736	-0.07(-0.52%)
Oct 08, 2003	12.76	13.50	12.76	13.35	96,998	+0.52(+4.05%)
Oct 07, 2003	12.89	12.98	12.50	12.83	46,807	-0.17(-1.31%)
Oct 06, 2003	12.32	13.01	12.13	13.00	108,915	+0.66(+5.35%)
Oct 03, 2003	11.64	12.39	11.64	12.34	127,963	+0.69(+5.92%)
Oct 02, 2003	11.34	11.94	10.53	11.65	77,966	+0.12(+1.04%)