Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.08	48.16	47.49	47.61	145,300	-0.57(-1.18%)
Jan 29, 2004	48.55	49.07	47.83	48.18	294,200	-0.03(-0.06%)
Jan 28, 2004	49.60	49.74	48.11	48.21	347,400	-1.29(-2.61%)
Jan 27, 2004	50.35	50.50	49.49	49.50	292,100	-1.02(-2.02%)
Jan 26, 2004	50.15	50.73	50.10	50.52	232,100	+0.27(+0.54%)
Jan 23, 2004	50.60	51.44	50.11	50.25	347,300	-0.57(-1.12%)
Jan 22, 2004	49.38	50.99	49.38	50.82	339,800	+1.69(+3.44%)
Jan 21, 2004	49.77	49.77	48.90	49.13	443,400	-0.63(-1.27%)
Jan 20, 2004	50.50	50.51	49.40	49.76	244,400	-0.74(-1.47%)
Jan 16, 2004	50.88	50.93	50.39	50.50	175,900	-0.18(-0.36%)
Jan 15, 2004	50.60	51.03	50.03	50.68	192,300	-0.02(-0.04%)
Jan 14, 2004	50.93	51.20	50.42	50.70	127,100	-0.03(-0.06%)
Jan 13, 2004	51.00	51.30	50.50	50.73	112,700	-0.23(-0.45%)
Jan 12, 2004	50.95	51.07	50.63	50.96	291,600	+0.52(+1.03%)
Jan 09, 2004	50.25	51.23	50.00	50.44	640,400	-1.51(-2.91%)
Jan 08, 2004	52.20	52.40	51.79	51.95	267,700	-0.29(-0.56%)
Jan 07, 2004	52.35	52.45	51.36	52.24	343,500	-0.16(-0.31%)
Jan 06, 2004	53.60	53.60	52.26	52.40	365,300	-1.40(-2.60%)
Jan 05, 2004	53.10	53.80	53.10	53.80	186,600	+0.81(+1.53%)
Jan 02, 2004	53.16	53.50	52.69	52.99	211,600	+0.03(+0.06%)
Dec 31, 2003	53.15	53.64	52.75	52.96	165,200	-0.11(-0.21%)
Dec 30, 2003	53.13	53.40	52.91	53.07	221,700	+0.17(+0.32%)
Dec 29, 2003	52.40	53.18	52.43	52.90	168,200	+0.50(+0.95%)
Dec 26, 2003	52.44	52.73	52.18	52.40	92,200	-0.04(-0.08%)
Dec 24, 2003	52.95	52.95	52.44	52.44	53,000	-0.46(-0.87%)
Dec 23, 2003	52.99	53.20	52.91	52.90	254,400	+0.25(+0.47%)
Dec 22, 2003	51.90	52.71	51.99	52.65	239,400	+0.75(+1.45%)
Dec 19, 2003	52.15	52.18	51.53	51.90	434,200	-0.10(-0.19%)
Dec 18, 2003	51.66	52.35	51.66	52.00	419,800	+0.40(+0.78%)
Dec 17, 2003	51.45	51.70	51.41	51.60	255,600	+0.08(+0.16%)
Dec 16, 2003	51.72	51.73	51.38	51.52	165,300	-0.09(-0.17%)
Dec 15, 2003	51.99	52.08	51.41	51.61	358,300	+0.01(+0.02%)
Dec 12, 2003	51.43	51.73	51.00	51.60	312,600	+0.11(+0.21%)
Dec 11, 2003	50.95	51.56	50.91	51.49	340,200	+0.39(+0.76%)
Dec 10, 2003	50.41	51.22	50.30	51.10	785,600	+0.94(+1.87%)
Dec 09, 2003	50.01	50.32	49.99	50.16	343,800	+0.03(+0.06%)
Dec 08, 2003	49.00	50.18	49.00	50.13	566,800	+1.06(+2.16%)
Dec 05, 2003	48.83	49.85	48.62	49.07	647,600	+0.25(+0.51%)
Dec 04, 2003	48.11	49.06	47.94	48.82	681,500	+0.83(+1.73%)
Dec 03, 2003	48.00	48.34	47.89	47.99	568,500	+0.20(+0.42%)
Dec 02, 2003	47.71	48.10	47.67	47.79	750,200	+1.09(+2.33%)
Dec 01, 2003	46.35	46.70	46.31	46.70	602,800	+0.50(+1.08%)
Nov 28, 2003	45.70	46.24	45.70	46.20	74,000	+0.50(+1.09%)
Nov 26, 2003	45.43	45.70	45.43	45.70	360,900	+0.40(+0.88%)
Nov 25, 2003	45.33	45.73	45.10	45.30	646,100	+0.01(+0.02%)
Nov 24, 2003	45.40	45.50	44.97	45.29	248,500	+0.03(+0.07%)
Nov 21, 2003	45.40	45.56	45.17	45.26	199,300	+0.06(+0.13%)
Nov 20, 2003	45.39	45.76	45.20	45.20	468,800	+0.10(+0.22%)
Nov 19, 2003	45.35	45.52	44.96	45.10	317,300	-0.30(-0.66%)
Nov 18, 2003	46.30	46.30	45.38	45.40	141,500	-0.45(-0.98%)
Nov 17, 2003	45.88	45.92	45.60	45.85	237,100	-0.62(-1.33%)
Nov 14, 2003	47.49	47.66	46.47	46.47	195,300	-0.79(-1.67%)
Nov 13, 2003	46.95	47.34	46.92	47.26	203,300	+0.21(+0.45%)
Nov 12, 2003	46.40	46.70	46.35	47.05	168,800	+0.60(+1.29%)
Nov 11, 2003	46.22	46.81	46.04	46.45	408,500	+0.23(+0.50%)
Nov 10, 2003	46.09	46.31	45.77	46.22	264,000	+0.11(+0.24%)
Nov 07, 2003	46.50	46.60	45.67	46.11	795,100	-0.39(-0.84%)
Nov 06, 2003	44.25	46.65	44.25	46.50	472,700	+1.00(+2.20%)
Nov 05, 2003	46.20	46.20	45.24	45.50	193,300	-0.06(-0.13%)
Nov 04, 2003	46.20	46.20	45.31	45.56	316,712	-0.38(-0.83%)