Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.06	14.06	14.06	14.06	1,331	-0.19(-1.33%)
Jan 28, 2005	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Jan 27, 2005	14.27	14.27	14.24	14.25	11,255	+0.01(+0.06%)
Jan 26, 2005	14.12	14.30	14.12	14.24	14,145	+0.03(+0.21%)
Jan 25, 2005	14.21	14.21	14.21	14.21	665	-0.11(-0.78%)
Jan 24, 2005	14.32	14.32	14.32	14.32	2,463	+0.12(+0.87%)
Jan 21, 2005	14.27	14.27	14.12	14.20	10,359	-0.07(-0.51%)
Jan 20, 2005	14.27	14.27	14.27	14.27	8,655	-0.05(-0.38%)
Jan 19, 2005	14.31	14.42	14.29	14.32	2,663	+0.01(+0.08%)
Jan 18, 2005	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Jan 14, 2005	14.04	14.31	14.04	14.31	5,426	+0.15(+1.06%)
Jan 13, 2005	14.16	14.16	14.16	14.16	1,331	-0.02(-0.11%)
Jan 12, 2005	14.12	14.36	13.97	14.18	7,703	+0.03(+0.19%)
Jan 11, 2005	14.15	14.15	14.15	14.15	1,364	+0.00(+0.00%)
Jan 10, 2005	14.15	14.15	14.15	14.15	332	+0.02(+0.12%)
Jan 07, 2005	14.13	14.13	14.13	14.13	499	-0.06(-0.42%)
Jan 06, 2005	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Jan 05, 2005	14.42	14.42	14.18	14.19	3,661	-0.23(-1.56%)
Jan 04, 2005	14.25	14.42	14.21	14.42	3,661	+0.08(+0.56%)
Jan 03, 2005	14.34	14.34	14.27	14.34	5,326	-0.13(-0.88%)
Dec 31, 2004	14.42	14.47	14.42	14.46	4,094	+0.01(+0.04%)
Dec 30, 2004	14.42	14.46	14.42	14.46	1,664	+0.04(+0.25%)
Dec 29, 2004	14.42	14.57	14.42	14.42	1,331	-0.05(-0.35%)
Dec 28, 2004	14.47	14.47	14.47	14.47	332	+0.05(+0.35%)
Dec 27, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Dec 23, 2004	14.42	14.42	14.42	14.42	332	-0.12(-0.81%)
Dec 22, 2004	14.54	14.54	14.54	14.54	332	+0.09(+0.62%)
Dec 21, 2004	14.46	14.64	14.43	14.45	10,652	-0.31(-2.07%)
Dec 20, 2004	14.89	14.90	14.45	14.76	24,302	+0.19(+1.28%)
Dec 17, 2004	14.88	14.88	14.57	14.57	8,655	-0.15(-1.00%)
Dec 16, 2004	14.72	14.72	14.61	14.72	31,293	-0.00(-0.02%)
Dec 15, 2004	14.72	14.72	14.72	14.72	332	+0.00(+0.00%)
Dec 14, 2004	14.70	14.72	14.70	14.72	1,331	-0.02(-0.14%)
Dec 13, 2004	14.74	14.74	14.74	14.74	665	+0.11(+0.76%)
Dec 10, 2004	14.64	14.64	14.63	14.63	1,997	-0.16(-1.09%)
Dec 09, 2004	14.96	15.01	14.72	14.79	8,322	+0.02(+0.14%)
Dec 08, 2004	15.00	15.00	14.77	14.77	665	-0.23(-1.52%)
Dec 07, 2004	14.72	15.00	14.72	15.00	3,994	+0.27(+1.84%)
Dec 06, 2004	14.80	14.80	14.73	14.73	1,997	-0.29(-1.94%)
Dec 03, 2004	15.04	15.04	15.02	15.02	9,321	-0.04(-0.24%)
Dec 02, 2004	15.05	15.06	15.05	15.06	1,331	+0.08(+0.56%)
Dec 01, 2004	15.02	15.02	14.97	14.97	3,661	+0.03(+0.18%)
Nov 30, 2004	14.94	14.94	14.94	14.94	332	-0.08(-0.50%)
Nov 29, 2004	15.02	15.02	15.02	15.02	4,993	+0.00(+0.02%)
Nov 26, 2004	15.02	15.02	15.02	15.02	665	-0.00(-0.02%)
Nov 24, 2004	15.01	15.02	14.93	15.02	18,642	+0.01(+0.10%)
Nov 23, 2004	14.79	15.02	14.79	15.00	5,992	+0.29(+1.94%)
Nov 22, 2004	14.69	14.72	14.69	14.72	4,993	+0.15(+1.03%)
Nov 19, 2004	14.57	14.57	14.57	14.57	2,663	-0.13(-0.90%)
Nov 18, 2004	14.15	14.71	14.15	14.70	24,967	+0.30(+2.06%)
Nov 17, 2004	14.40	14.40	14.40	14.40	332	+0.18(+1.25%)
Nov 16, 2004	14.16	14.25	14.16	14.23	7,656	+0.06(+0.45%)
Nov 15, 2004	14.37	14.37	14.16	14.16	5,659	-0.02(-0.13%)
Nov 12, 2004	14.31	14.31	14.18	14.18	998	-0.15(-1.03%)
Nov 11, 2004	14.37	14.37	14.33	14.33	1,664	-0.09(-0.65%)
Nov 10, 2004	14.48	14.48	14.42	14.42	665	-0.05(-0.35%)
Nov 09, 2004	14.32	14.47	14.12	14.47	33,290	+0.46(+3.26%)
Nov 08, 2004	14.01	14.02	14.00	14.02	8,655	+0.00(+0.00%)
Nov 05, 2004	14.14	14.32	14.01	14.02	8,322	-0.18(-1.25%)
Nov 04, 2004	14.14	14.19	14.14	14.19	998	-0.13(-0.88%)
Nov 03, 2004	14.12	14.32	13.93	14.32	48,271	+0.05(+0.36%)
Nov 02, 2004	14.01	14.27	13.92	14.27	8,988	+0.15(+1.06%)
Nov 01, 2004	14.21	14.27	13.96	14.12	4,993	-0.09(-0.63%)
Oct 29, 2004	14.11	14.21	14.11	14.21	2,330	+0.12(+0.83%)
Oct 28, 2004	14.09	14.09	14.09	14.09	0	+0.00(+0.00%)
Oct 27, 2004	13.99	14.09	13.97	14.09	1,664	+0.07(+0.51%)
Oct 26, 2004	13.84	14.07	13.84	14.02	5,992	+0.10(+0.71%)
Oct 25, 2004	13.92	13.92	13.85	13.92	17,643	+0.03(+0.24%)
Oct 22, 2004	14.06	14.06	13.84	13.89	998	-0.18(-1.26%)
Oct 21, 2004	13.86	14.06	13.82	14.06	24,634	+0.35(+2.56%)
Oct 20, 2004	13.76	13.83	13.69	13.71	18,642	+0.12(+0.86%)
Oct 19, 2004	13.70	13.70	13.60	13.60	2,996	-0.10(-0.75%)
Oct 18, 2004	13.72	13.72	13.70	13.70	4,660	+0.03(+0.22%)
Oct 15, 2004	13.65	13.67	13.65	13.67	2,330	+0.03(+0.24%)
Oct 14, 2004	13.69	13.69	13.60	13.63	2,663	+0.01(+0.09%)
Oct 13, 2004	13.69	13.69	13.60	13.62	1,997	-0.07(-0.53%)
Oct 12, 2004	13.70	13.70	13.69	13.69	2,996	-0.03(-0.22%)
Oct 11, 2004	13.90	13.90	13.67	13.72	8,322	-0.22(-1.57%)
Oct 08, 2004	13.92	14.00	13.90	13.94	18,975	+0.03(+0.19%)
Oct 07, 2004	13.92	13.92	13.91	13.92	3,994	-0.08(-0.56%)
Oct 06, 2004	13.99	13.99	13.99	13.99	0	+0.00(+0.00%)
Oct 05, 2004	13.91	14.09	13.91	13.99	12,650	+0.07(+0.47%)
Oct 04, 2004	13.93	13.93	13.93	13.93	1,331	-0.00(-0.02%)
Oct 01, 2004	13.93	13.93	13.93	13.93	665	-0.14(-0.98%)
Sep 30, 2004	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Sep 29, 2004	14.18	14.18	14.03	14.07	1,997	+0.03(+0.21%)
Sep 28, 2004	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Sep 27, 2004	14.19	14.19	14.04	14.04	13,316	+0.00(+0.02%)
Sep 24, 2004	13.97	14.05	13.89	14.04	12,317	-0.01(-0.06%)
Sep 23, 2004	14.02	14.10	13.94	14.05	48,271	-0.21(-1.47%)
Sep 22, 2004	14.26	14.26	14.18	14.26	998	+0.10(+0.68%)
Sep 21, 2004	14.25	14.34	14.12	14.16	23,303	-0.13(-0.88%)
Sep 20, 2004	14.40	14.40	14.21	14.29	7,989	-0.08(-0.53%)
Sep 17, 2004	14.45	14.45	14.17	14.36	20,972	-0.10(-0.66%)
Sep 16, 2004	14.36	14.46	14.19	14.46	45,940	+0.13(+0.88%)
Sep 15, 2004	14.33	14.33	14.33	14.33	332	-0.08(-0.58%)
Sep 14, 2004	14.38	14.42	14.37	14.42	10,320	-0.00(-0.02%)
Sep 13, 2004	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Sep 10, 2004	14.42	14.46	14.42	14.42	27,298	-0.21(-1.46%)
Sep 09, 2004	14.54	14.63	14.33	14.63	8,988	+0.09(+0.62%)
Sep 08, 2004	14.59	14.66	14.54	14.54	20,699	-0.05(-0.37%)
Sep 07, 2004	14.60	14.69	14.59	14.60	12,983	-0.12(-0.82%)
Sep 03, 2004	14.77	14.77	14.60	14.72	16,312	-0.19(-1.27%)
Sep 02, 2004	14.91	14.91	14.91	14.91	665	-0.25(-1.65%)
Sep 01, 2004	15.16	15.24	14.75	15.15	66,247	-0.09(-0.59%)
Aug 31, 2004	14.90	15.25	14.90	15.24	82,560	+0.30(+2.03%)
Aug 30, 2004	14.90	14.99	14.90	14.94	1,664	+0.07(+0.48%)
Aug 27, 2004	14.97	15.02	14.87	14.87	15,646	-0.06(-0.38%)
Aug 26, 2004	14.96	14.98	14.87	14.93	12,983	-0.09(-0.60%)
Aug 25, 2004	15.05	15.05	14.95	15.02	3,994	-0.06(-0.42%)
Aug 24, 2004	14.87	15.08	14.77	15.08	12,983	+0.14(+0.92%)
Aug 23, 2004	14.85	14.94	14.85	14.94	3,994	+0.10(+0.67%)
Aug 20, 2004	14.75	14.84	14.75	14.84	4,201	+0.10(+0.65%)
Aug 19, 2004	14.77	14.82	14.74	14.75	8,655	-0.05(-0.32%)
Aug 18, 2004	14.76	14.81	14.72	14.79	5,998	-0.02(-0.12%)
Aug 17, 2004	14.68	14.86	14.68	14.81	5,659	+0.11(+0.72%)
Aug 16, 2004	14.72	14.80	14.71	14.71	7,656	-0.03(-0.20%)
Aug 13, 2004	14.75	14.82	14.74	14.74	998	-0.04(-0.24%)
Aug 12, 2004	14.76	15.15	14.73	14.77	62,586	-0.05(-0.32%)
Aug 11, 2004	14.50	14.84	14.43	14.82	76,235	+0.34(+2.34%)
Aug 10, 2004	14.33	14.48	14.28	14.48	24,967	+0.21(+1.49%)
Aug 09, 2004	14.27	14.34	14.18	14.27	11,674	-0.08(-0.59%)
Aug 06, 2004	14.33	14.41	14.15	14.35	28,962	+0.06(+0.40%)
Aug 05, 2004	14.16	14.31	14.16	14.30	5,992	+0.09(+0.66%)
Aug 04, 2004	14.10	14.37	14.10	14.20	15,313	+0.05(+0.38%)
Aug 03, 2004	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Aug 02, 2004	14.15	14.15	14.09	14.15	4,660	-0.03(-0.19%)
Jul 30, 2004	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Jul 29, 2004	14.13	14.21	14.13	14.18	2,330	+0.06(+0.45%)
Jul 28, 2004	14.24	14.24	14.11	14.11	1,997	-0.08(-0.57%)
Jul 27, 2004	14.18	14.21	14.07	14.19	11,651	+0.12(+0.83%)
Jul 26, 2004	14.09	14.18	14.04	14.08	47,272	+0.04(+0.32%)
Jul 23, 2004	13.97	14.03	13.97	14.03	7,323	+0.05(+0.32%)
Jul 22, 2004	13.98	14.05	13.98	13.99	4,660	-0.06(-0.41%)
Jul 21, 2004	14.03	14.04	14.02	14.04	6,658	+0.02(+0.13%)
Jul 20, 2004	13.88	14.03	13.88	14.03	9,654	+0.13(+0.91%)
Jul 19, 2004	14.01	14.04	13.86	13.90	7,656	-0.11(-0.75%)
Jul 16, 2004	13.85	14.00	13.76	14.00	42,611	+0.17(+1.26%)
Jul 15, 2004	13.60	13.83	13.60	13.83	43,610	+0.20(+1.45%)
Jul 14, 2004	13.63	13.63	13.63	13.63	1,997	-0.06(-0.44%)
Jul 13, 2004	13.67	13.69	13.59	13.69	7,656	+0.17(+1.29%)
Jul 12, 2004	13.64	13.64	13.52	13.52	13,649	-0.08(-0.60%)
Jul 09, 2004	13.73	13.74	13.60	13.60	4,660	-0.12(-0.88%)
Jul 08, 2004	13.50	13.74	13.50	13.72	33,290	+0.15(+1.08%)
Jul 07, 2004	13.78	13.78	13.55	13.57	9,321	-0.04(-0.26%)
Jul 06, 2004	13.26	13.72	13.25	13.61	89,218	+0.34(+2.58%)
Jul 02, 2004	13.33	13.33	13.26	13.27	1,664	+0.00(+0.00%)
Jul 01, 2004	13.51	13.51	13.27	13.27	6,990	-0.11(-0.79%)
Jun 30, 2004	13.49	13.49	13.33	13.37	5,659	-0.03(-0.20%)
Jun 29, 2004	13.36	13.49	13.34	13.40	9,654	-0.07(-0.49%)
Jun 28, 2004	13.59	13.64	13.36	13.46	84,890	+0.29(+2.19%)
Jun 25, 2004	13.31	14.54	13.16	13.18	584,247	-0.15(-1.15%)
Jun 24, 2004	13.45	13.46	13.28	13.33	28,962	-0.13(-0.96%)
Jun 23, 2004	13.52	13.58	13.46	13.46	48,604	-0.06(-0.44%)
Jun 22, 2004	13.53	13.58	13.52	13.52	14,980	-0.05(-0.40%)
Jun 21, 2004	13.55	13.76	13.47	13.57	14,314	-0.07(-0.51%)
Jun 18, 2004	13.57	13.75	13.54	13.64	55,595	-0.17(-1.24%)
Jun 17, 2004	13.56	13.81	13.45	13.81	33,290	+0.29(+2.16%)
Jun 16, 2004	13.45	13.52	13.44	13.52	4,660	+0.02(+0.13%)
Jun 15, 2004	13.52	13.81	13.44	13.50	25,633	-0.00(-0.02%)
Jun 14, 2004	13.52	13.59	13.39	13.51	107,528	-0.02(-0.18%)
Jun 10, 2004	13.44	13.56	13.44	13.53	17,643	+0.13(+0.99%)
Jun 09, 2004	13.22	13.47	13.22	13.40	13,981	-0.32(-2.36%)
Jun 08, 2004	13.37	13.72	13.26	13.72	60,588	+0.26(+1.96%)
Jun 07, 2004	13.27	13.46	13.26	13.46	7,323	+0.18(+1.36%)
Jun 04, 2004	13.29	13.29	13.25	13.28	1,331	+0.14(+1.03%)
Jun 03, 2004	12.97	13.17	12.97	13.14	66,247	+0.20(+1.55%)
Jun 02, 2004	12.87	12.94	12.74	12.94	13,316	+0.18(+1.44%)
Jun 01, 2004	13.12	13.12	12.74	12.76	31,625	-0.37(-2.81%)
May 28, 2004	13.10	13.20	12.84	13.13	29,961	+0.16(+1.20%)
May 27, 2004	13.07	13.07	12.95	12.97	9,321	-0.13(-0.96%)
May 26, 2004	13.01	13.25	12.93	13.10	14,647	+0.11(+0.83%)
May 25, 2004	12.96	12.99	12.92	12.99	8,988	-0.03(-0.23%)
May 24, 2004	12.95	13.04	12.90	13.02	7,656	+0.10(+0.74%)
May 21, 2004	12.93	13.02	12.92	12.92	12,650	-0.02(-0.14%)
May 20, 2004	12.94	13.05	12.94	12.94	19,974	-0.05(-0.42%)
May 19, 2004	13.09	13.14	12.99	12.99	16,645	-0.21(-1.61%)
May 18, 2004	13.44	13.52	13.15	13.21	5,659	+0.15(+1.13%)
May 17, 2004	13.10	13.31	12.93	13.06	10,652	-0.19(-1.43%)
May 14, 2004	13.33	13.37	13.13	13.25	3,994	-0.04(-0.29%)
May 13, 2004	13.40	13.49	13.25	13.29	2,330	-0.15(-1.10%)
May 12, 2004	13.34	13.52	13.14	13.44	13,649	+0.08(+0.61%)
May 11, 2004	13.36	13.36	13.35	13.36	2,663	-0.09(-0.65%)
May 10, 2004	13.54	13.65	13.31	13.44	12,317	+0.04(+0.31%)
May 07, 2004	13.51	13.73	13.40	13.40	13,981	-0.09(-0.65%)
May 06, 2004	13.52	13.52	13.34	13.49	39,948	-0.02(-0.13%)
May 05, 2004	13.49	13.52	13.49	13.51	4,660	-0.03(-0.20%)
May 04, 2004	13.64	13.80	13.49	13.53	4,993	-0.12(-0.86%)
May 03, 2004	13.47	13.73	13.47	13.65	15,313	+0.18(+1.32%)
Apr 30, 2004	13.46	13.74	13.46	13.47	26,965	-0.02(-0.16%)
Apr 29, 2004	13.58	13.58	13.46	13.49	18,642	-0.02(-0.18%)
Apr 28, 2004	13.52	13.59	13.52	13.52	11,318	-0.07(-0.49%)
Apr 27, 2004	13.46	13.58	13.46	13.58	32,624	+0.14(+1.07%)
Apr 26, 2004	13.51	13.52	13.43	13.44	10,320	-0.06(-0.47%)
Apr 23, 2004	13.44	13.50	13.44	13.50	1,331	+0.04(+0.31%)
Apr 22, 2004	13.52	13.56	13.44	13.46	36,952	-0.05(-0.33%)
Apr 21, 2004	13.31	13.51	13.31	13.51	2,330	+0.00(+0.02%)
Apr 20, 2004	13.50	13.59	13.44	13.50	4,327	+0.06(+0.42%)
Apr 19, 2004	13.53	13.73	13.44	13.45	5,659	-0.07(-0.53%)
Apr 16, 2004	13.40	13.57	13.40	13.52	5,659	-0.01(-0.07%)
Apr 15, 2004	13.47	13.53	13.33	13.53	8,988	+0.01(+0.07%)
Apr 14, 2004	13.60	13.60	13.45	13.52	12,650	-0.03(-0.22%)
Apr 13, 2004	13.52	13.74	13.50	13.55	14,980	-0.35(-2.49%)
Apr 12, 2004	14.07	14.10	13.82	13.89	17,311	-0.19(-1.36%)
Apr 08, 2004	14.08	14.09	14.05	14.09	3,661	+0.09(+0.64%)
Apr 07, 2004	13.83	14.10	13.71	13.99	9,987	+0.21(+1.50%)
Apr 06, 2004	13.93	14.09	13.76	13.79	5,326	-0.30(-2.15%)
Apr 05, 2004	13.96	14.09	13.74	14.09	8,655	+0.26(+1.85%)
Apr 02, 2004	13.67	13.84	13.67	13.84	15,979	+0.24(+1.77%)
Apr 01, 2004	13.51	13.65	13.51	13.60	9,987	+0.05(+0.40%)
Mar 31, 2004	13.59	13.65	13.54	13.54	9,987	+0.01(+0.04%)
Mar 30, 2004	13.49	13.64	13.49	13.54	5,326	+0.04(+0.33%)
Mar 29, 2004	13.56	13.60	13.48	13.49	7,656	-0.07(-0.53%)
Mar 26, 2004	13.49	13.71	13.43	13.56	20,640	+0.10(+0.71%)
Mar 25, 2004	13.22	13.51	13.00	13.47	29,295	+0.34(+2.61%)
Mar 24, 2004	13.04	13.20	12.95	13.12	5,659	+0.03(+0.21%)
Mar 23, 2004	13.07	13.10	12.98	13.10	1,664	+0.11(+0.81%)
Mar 22, 2004	12.97	13.13	12.72	12.99	25,633	+0.00(+0.00%)
Mar 19, 2004	13.04	13.04	12.95	12.99	8,322	-0.08(-0.57%)
Mar 18, 2004	13.12	13.21	13.02	13.07	4,660	-0.05(-0.41%)
Mar 17, 2004	13.09	13.25	13.09	13.12	8,655	+0.04(+0.32%)
Mar 16, 2004	12.97	13.09	12.95	13.08	9,987	+0.07(+0.53%)
Mar 15, 2004	13.16	13.16	13.01	13.01	8,655	-0.34(-2.57%)
Mar 12, 2004	12.98	13.35	12.95	13.35	20,640	+0.36(+2.77%)
Mar 11, 2004	12.98	13.04	12.95	12.99	10,320	+0.04(+0.35%)
Mar 10, 2004	12.92	13.25	12.92	12.95	4,660	-0.21(-1.58%)
Mar 09, 2004	13.48	13.48	13.15	13.15	11,318	-0.36(-2.69%)
Mar 08, 2004	13.79	13.79	13.49	13.52	11,651	-0.29(-2.07%)
Mar 05, 2004	13.30	13.80	13.30	13.80	4,993	+0.38(+2.80%)
Mar 04, 2004	13.35	13.60	13.29	13.43	18,975	+0.19(+1.43%)
Mar 03, 2004	13.45	13.57	13.22	13.24	5,992	-0.33(-2.41%)
Mar 02, 2004	13.57	13.57	13.57	13.57	2,330	-0.16(-1.18%)
Mar 01, 2004	13.69	13.81	13.43	13.73	3,329	+0.15(+1.13%)
Feb 27, 2004	13.52	13.67	13.43	13.57	15,313	+0.24(+1.79%)
Feb 26, 2004	13.50	13.52	13.34	13.34	2,996	-0.08(-0.57%)
Feb 25, 2004	13.43	13.47	13.25	13.41	3,329	+0.18(+1.39%)
Feb 24, 2004	13.48	13.49	13.23	13.23	7,989	-0.28(-2.09%)
Feb 23, 2004	13.51	13.63	13.29	13.51	23,969	+0.14(+1.01%)
Feb 20, 2004	13.49	13.49	13.38	13.38	9,654	-0.11(-0.80%)
Feb 19, 2004	13.37	13.65	13.32	13.48	16,978	+0.06(+0.43%)
Feb 18, 2004	13.26	13.43	13.26	13.43	14,647	+0.11(+0.86%)
Feb 17, 2004	13.24	13.33	13.23	13.31	5,326	+0.08(+0.61%)
Feb 13, 2004	13.24	13.28	13.23	13.23	4,993	-0.04(-0.31%)
Feb 12, 2004	13.23	13.31	13.23	13.27	4,660	-0.04(-0.32%)
Feb 11, 2004	13.25	13.43	13.25	13.32	9,987	-0.11(-0.83%)
Feb 10, 2004	13.28	13.43	13.24	13.43	4,660	+0.17(+1.27%)
Feb 09, 2004	13.37	13.44	13.26	13.26	16,645	-0.01(-0.09%)
Feb 06, 2004	13.23	13.30	13.23	13.27	14,647	+0.01(+0.11%)
Feb 05, 2004	13.63	13.63	13.25	13.26	5,992	-0.03(-0.22%)
Feb 04, 2004	13.83	13.83	13.29	13.29	15,646	-0.52(-3.75%)
Feb 03, 2004	13.72	13.83	13.69	13.80	11,318	+0.03(+0.22%)