Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.663	10.03	9.503	9.616	30,253	+0.05(+0.49%)
Oct 28, 2005	9.381	10.25	9.381	9.569	14,061	+0.15(+1.59%)
Oct 27, 2005	9.597	10.24	9.363	9.419	38,545	-0.08(-0.79%)
Oct 26, 2005	9.316	9.522	9.287	9.494	32,246	+0.08(+0.90%)
Oct 25, 2005	9.184	9.494	9.184	9.409	50,115	+0.07(+0.70%)
Oct 24, 2005	8.912	9.381	8.818	9.344	61,326	+0.56(+6.41%)
Oct 21, 2005	8.256	8.818	8.256	8.781	10,730	+0.44(+5.29%)
Oct 20, 2005	8.256	8.453	8.256	8.340	18,935	+0.01(+0.11%)
Oct 19, 2005	8.378	8.396	8.256	8.331	8,901	-0.15(-1.77%)
Oct 18, 2005	8.650	8.650	8.443	8.481	8,895	-0.07(-0.77%)
Oct 17, 2005	8.528	8.621	8.453	8.546	17,995	-0.12(-1.41%)
Oct 14, 2005	8.678	8.678	8.518	8.668	23,916	+0.07(+0.76%)
Oct 13, 2005	8.499	8.603	8.471	8.603	18,543	+0.03(+0.33%)
Oct 12, 2005	8.471	8.631	8.462	8.575	39,902	+0.00(+0.00%)
Oct 11, 2005	8.725	8.725	8.546	8.575	21,505	-0.08(-0.98%)
Oct 10, 2005	8.865	8.893	8.659	8.659	27,428	-0.22(-2.43%)
Oct 07, 2005	8.903	8.969	8.837	8.875	11,967	+0.01(+0.11%)
Oct 06, 2005	9.203	9.203	8.800	8.865	22,270	-0.40(-4.35%)
Oct 05, 2005	9.663	9.691	9.231	9.269	19,799	-0.53(-5.45%)
Oct 04, 2005	9.963	9.963	9.719	9.803	10,052	-0.20(-1.97%)
Oct 03, 2005	10.14	10.21	10.00	10.00	84,020	-0.07(-0.74%)
Sep 30, 2005	10.25	10.26	10.04	10.08	76,457	-0.26(-2.54%)
Sep 29, 2005	10.42	10.44	10.32	10.34	95,082	-0.20(-1.87%)
Sep 28, 2005	10.55	10.66	10.41	10.54	33,518	-0.02(-0.18%)
Sep 27, 2005	10.59	10.60	10.41	10.55	9,280	-0.13(-1.23%)
Sep 26, 2005	10.65	10.94	10.64	10.69	18,690	+0.01(+0.09%)
Sep 23, 2005	10.68	10.69	10.39	10.68	10,012	+0.10(+0.98%)
Sep 22, 2005	10.57	10.64	10.36	10.57	8,205	+0.12(+1.17%)
Sep 21, 2005	10.41	10.52	10.32	10.45	17,027	-0.08(-0.71%)
Sep 20, 2005	10.54	10.79	10.34	10.53	19,820	-0.02(-0.18%)
Sep 19, 2005	10.69	10.71	10.46	10.54	17,347	-0.26(-2.43%)
Sep 16, 2005	11.41	11.41	10.20	10.81	142,180	-0.49(-4.32%)
Sep 15, 2005	11.35	11.39	11.24	11.30	30,187	-0.14(-1.23%)
Sep 14, 2005	11.86	11.86	11.41	11.44	13,857	-0.38(-3.18%)
Sep 13, 2005	11.66	11.96	11.31	11.81	24,935	+0.03(+0.24%)
Sep 12, 2005	11.74	11.81	11.35	11.78	11,964	+0.18(+1.54%)
Sep 09, 2005	11.40	11.72	11.33	11.60	9,983	+0.27(+2.40%)
Sep 08, 2005	11.35	11.40	11.10	11.33	13,408	-0.15(-1.31%)
Sep 07, 2005	11.58	11.61	11.42	11.48	14,716	-0.08(-0.73%)
Sep 06, 2005	11.21	11.67	11.19	11.57	17,917	+0.45(+4.05%)
Sep 02, 2005	11.24	11.30	11.11	11.12	9,383	-0.16(-1.41%)
Sep 01, 2005	11.34	11.34	11.13	11.28	16,189	+0.02(+0.17%)
Aug 31, 2005	10.64	11.26	10.60	11.26	25,475	+0.56(+5.26%)
Aug 30, 2005	10.32	10.77	10.32	10.69	9,249	+0.29(+2.80%)
Aug 29, 2005	10.32	10.44	10.32	10.40	8,768	+0.08(+0.73%)
Aug 26, 2005	10.51	10.51	10.33	10.33	11,379	-0.23(-2.13%)
Aug 25, 2005	10.85	10.85	10.54	10.55	17,205	-0.28(-2.60%)
Aug 24, 2005	10.72	11.01	10.69	10.84	11,623	+0.11(+1.05%)
Aug 23, 2005	10.66	10.72	10.32	10.72	230,280	+0.08(+0.79%)
Aug 22, 2005	10.82	10.87	10.16	10.64	73,427	-0.26(-2.41%)
Aug 19, 2005	10.78	10.94	10.76	10.90	38,542	+0.08(+0.78%)
Aug 18, 2005	11.09	11.09	10.74	10.82	408,316	-0.28(-2.54%)
Aug 17, 2005	11.13	11.25	10.94	11.10	101,044	-0.12(-1.09%)
Aug 16, 2005	11.68	11.68	11.15	11.22	21,854	-0.57(-4.85%)
Aug 15, 2005	11.26	11.99	11.26	11.79	23,823	+0.53(+4.75%)
Aug 12, 2005	11.26	11.42	11.25	11.26	25,929	-0.13(-1.15%)
Aug 11, 2005	11.26	11.40	11.26	11.39	14,164	+0.09(+0.83%)
Aug 10, 2005	11.28	11.45	11.26	11.29	31,657	-0.08(-0.74%)
Aug 09, 2005	11.42	11.59	11.30	11.38	15,540	+0.07(+0.66%)
Aug 08, 2005	11.76	11.76	11.26	11.30	27,649	-0.30(-2.59%)
Aug 05, 2005	11.66	11.72	11.45	11.60	21,725	-0.20(-1.67%)
Aug 04, 2005	10.98	11.81	10.65	11.80	94,337	-0.66(-5.27%)
Aug 03, 2005	12.63	12.75	12.38	12.46	22,756	-0.25(-1.99%)
Aug 02, 2005	12.36	12.71	12.36	12.71	22,485	+0.23(+1.88%)
Aug 01, 2005	12.99	12.99	12.39	12.48	29,162	-0.52(-3.97%)
Jul 29, 2005	13.33	13.43	12.99	12.99	17,245	-0.39(-2.94%)
Jul 28, 2005	12.57	13.44	12.25	13.39	44,282	+0.78(+6.18%)
Jul 27, 2005	12.98	12.98	12.60	12.61	32,468	-0.51(-3.86%)
Jul 26, 2005	12.84	13.14	12.84	13.12	12,376	+0.21(+1.60%)
Jul 25, 2005	12.96	12.99	12.85	12.91	16,595	-0.02(-0.15%)
Jul 22, 2005	12.86	12.93	12.72	12.93	9,139	-0.07(-0.58%)
Jul 21, 2005	13.44	13.44	12.81	13.00	17,600	-0.37(-2.74%)
Jul 20, 2005	12.92	13.51	12.69	13.37	20,934	+0.31(+2.37%)
Jul 19, 2005	13.18	13.18	12.92	13.06	21,644	-0.02(-0.14%)
Jul 18, 2005	13.04	13.13	12.95	13.08	31,387	-0.06(-0.43%)
Jul 15, 2005	13.07	13.23	13.06	13.13	28,558	-0.08(-0.57%)
Jul 14, 2005	13.36	13.37	13.19	13.21	35,535	-0.06(-0.42%)
Jul 13, 2005	13.38	13.41	13.15	13.27	42,743	-0.10(-0.77%)
Jul 12, 2005	13.39	13.48	13.11	13.37	44,029	-0.05(-0.35%)
Jul 11, 2005	12.73	13.48	12.73	13.42	53,939	+0.71(+5.61%)
Jul 08, 2005	12.07	12.74	11.99	12.70	50,112	+0.41(+3.36%)
Jul 07, 2005	12.15	12.33	12.15	12.29	19,965	+0.10(+0.85%)
Jul 06, 2005	11.95	12.33	11.90	12.19	27,230	+0.14(+1.17%)
Jul 05, 2005	11.14	12.05	11.07	12.05	22,917	+0.86(+7.72%)
Jul 01, 2005	11.41	11.43	11.07	11.18	15,776	-0.42(-3.64%)
Jun 30, 2005	11.81	12.06	11.59	11.60	13,572	-0.18(-1.51%)
Jun 29, 2005	11.88	12.05	11.60	11.78	45,788	-0.20(-1.64%)
Jun 28, 2005	11.41	11.98	11.25	11.98	30,463	+0.70(+6.24%)
Jun 27, 2005	11.23	11.40	10.90	11.28	20,479	+0.03(+0.25%)
Jun 24, 2005	11.07	11.40	11.07	11.25	122,694	+0.08(+0.67%)
Jun 23, 2005	11.17	11.35	10.99	11.17	22,633	-0.13(-1.16%)
Jun 22, 2005	10.95	11.34	10.70	11.30	35,301	+0.18(+1.60%)
Jun 21, 2005	11.25	11.27	11.04	11.13	25,819	-0.13(-1.17%)
Jun 20, 2005	11.16	11.30	10.99	11.26	115,881	-0.01(-0.08%)
Jun 17, 2005	11.09	11.51	11.07	11.27	58,823	+0.09(+0.84%)
Jun 16, 2005	10.72	11.17	10.55	11.17	25,993	+0.46(+4.29%)
Jun 15, 2005	10.45	10.71	10.45	10.71	21,197	+0.05(+0.44%)
Jun 14, 2005	10.63	10.67	10.55	10.67	16,423	-0.01(-0.09%)
Jun 13, 2005	10.41	10.84	10.41	10.68	26,237	+0.12(+1.16%)
Jun 10, 2005	10.39	10.61	10.39	10.55	15,616	+0.24(+2.37%)
Jun 09, 2005	10.32	10.32	10.22	10.31	13,020	+0.02(+0.18%)
Jun 08, 2005	10.27	10.49	10.27	10.29	20,292	-0.09(-0.90%)
Jun 07, 2005	10.06	10.55	10.06	10.39	20,751	+0.15(+1.47%)
Jun 06, 2005	10.39	10.60	10.15	10.23	39,957	-0.29(-2.76%)
Jun 03, 2005	10.32	10.55	10.32	10.53	27,624	+0.23(+2.19%)
Jun 02, 2005	10.29	10.41	10.27	10.30	26,509	-0.11(-1.08%)
Jun 01, 2005	9.803	10.42	9.803	10.41	26,645	+0.53(+5.31%)
May 31, 2005	9.588	9.925	9.588	9.888	18,803	+0.20(+2.03%)
May 27, 2005	9.785	9.822	9.663	9.691	37,065	-0.20(-1.99%)
May 26, 2005	9.719	9.888	9.719	9.888	25,105	+0.17(+1.74%)
May 25, 2005	9.503	9.775	9.447	9.719	31,678	-0.06(-0.58%)
May 24, 2005	9.897	9.907	9.475	9.775	54,150	-0.11(-1.14%)
May 23, 2005	10.19	10.32	9.475	9.888	76,319	-0.39(-3.83%)
May 20, 2005	10.16	10.32	10.08	10.28	10,190	+0.06(+0.55%)
May 19, 2005	10.21	10.30	10.12	10.23	12,330	-0.13(-1.27%)
May 18, 2005	10.12	10.36	10.05	10.36	13,111	+0.41(+4.15%)
May 17, 2005	10.03	10.15	9.944	9.944	14,037	-0.18(-1.76%)
May 16, 2005	10.05	10.17	10.04	10.12	15,026	+0.10(+1.03%)
May 13, 2005	10.17	10.17	9.972	10.02	41,550	-0.06(-0.56%)
May 12, 2005	10.04	10.26	9.879	10.08	32,317	+0.05(+0.47%)
May 11, 2005	9.813	10.04	9.747	10.03	10,855	+0.10(+1.04%)
May 10, 2005	9.935	9.935	9.719	9.925	16,010	-0.05(-0.47%)
May 09, 2005	9.503	9.972	9.503	9.972	16,448	+0.46(+4.83%)
May 06, 2005	9.944	9.954	9.485	9.513	20,625	-0.36(-3.61%)
May 05, 2005	9.888	9.935	9.822	9.869	16,914	+0.00(+0.00%)
May 04, 2005	9.653	9.935	9.625	9.869	18,137	+0.22(+2.24%)
May 03, 2005	9.944	9.944	9.578	9.653	25,797	-0.26(-2.65%)
May 02, 2005	9.841	9.916	9.644	9.916	74,633	+0.09(+0.96%)
Apr 29, 2005	9.513	9.822	9.513	9.822	61,451	+0.26(+2.75%)
Apr 28, 2005	9.625	9.653	9.381	9.560	87,115	+0.02(+0.20%)
Apr 27, 2005	9.381	9.672	9.363	9.541	67,159	+0.15(+1.60%)
Apr 26, 2005	9.100	9.513	9.100	9.391	37,124	+0.17(+1.83%)
Apr 25, 2005	8.969	9.222	8.809	9.222	22,689	+0.32(+3.58%)
Apr 22, 2005	8.912	9.175	8.687	8.903	41,277	+0.08(+0.96%)
Apr 21, 2005	8.021	9.062	8.021	8.818	191,237	+0.83(+10.33%)
Apr 20, 2005	8.209	8.293	7.815	7.993	52,974	-0.22(-2.63%)
Apr 19, 2005	8.209	8.256	8.077	8.209	17,362	+0.08(+1.04%)
Apr 18, 2005	8.218	8.340	8.096	8.124	46,239	-0.20(-2.37%)
Apr 15, 2005	8.781	8.781	8.246	8.321	28,032	-0.33(-3.80%)
Apr 14, 2005	8.696	8.828	8.631	8.650	25,248	-0.06(-0.65%)
Apr 13, 2005	9.175	9.175	8.584	8.706	54,828	-0.61(-6.55%)
Apr 12, 2005	9.297	9.363	9.156	9.316	60,380	-0.05(-0.50%)
Apr 11, 2005	9.381	9.503	9.344	9.363	30,087	+0.05(+0.50%)
Apr 08, 2005	9.625	9.625	9.278	9.316	59,652	-0.17(-1.78%)
Apr 07, 2005	9.072	9.522	8.978	9.485	51,300	+0.38(+4.23%)
Apr 06, 2005	9.353	9.372	9.072	9.100	71,607	-0.15(-1.62%)
Apr 05, 2005	9.503	9.541	9.176	9.250	47,644	-0.38(-3.99%)
Apr 04, 2005	9.879	9.888	9.241	9.635	65,660	-0.06(-0.58%)
Apr 01, 2005	10.08	10.15	9.653	9.691	16,666	-0.37(-3.64%)
Mar 31, 2005	10.32	10.33	9.869	10.06	28,550	-0.28(-2.72%)
Mar 30, 2005	10.10	10.39	10.10	10.34	32,974	+0.38(+3.86%)
Mar 29, 2005	10.27	10.32	9.860	9.954	52,361	-0.32(-3.10%)
Mar 28, 2005	10.18	10.32	10.08	10.27	34,924	+0.24(+2.43%)
Mar 24, 2005	10.38	10.39	9.991	10.03	160,783	-0.30(-2.91%)
Mar 23, 2005	10.39	10.46	10.33	10.33	35,570	-0.11(-1.08%)
Mar 22, 2005	10.55	10.57	10.40	10.44	41,964	-0.07(-0.63%)
Mar 21, 2005	10.52	10.69	10.28	10.51	163,495	+0.14(+1.36%)
Mar 18, 2005	10.62	10.62	10.29	10.37	67,698	-0.14(-1.34%)
Mar 17, 2005	10.52	10.78	10.38	10.51	12,873	+0.09(+0.90%)
Mar 16, 2005	10.36	10.43	10.36	10.41	28,997	-0.02(-0.18%)
Mar 15, 2005	10.55	10.78	10.37	10.43	75,697	-0.03(-0.27%)
Mar 14, 2005	10.35	10.49	10.32	10.46	33,339	+0.10(+1.00%)
Mar 11, 2005	10.42	10.53	10.33	10.36	42,398	-0.14(-1.34%)
Mar 10, 2005	10.58	10.58	10.46	10.50	40,720	-0.07(-0.71%)
Mar 09, 2005	10.60	10.65	10.48	10.57	69,833	-0.08(-0.79%)
Mar 08, 2005	10.59	10.69	10.53	10.66	57,527	+0.06(+0.53%)
Mar 07, 2005	10.86	10.86	10.52	10.60	31,527	-0.14(-1.31%)
Mar 04, 2005	10.65	10.75	10.49	10.74	22,053	+0.21(+1.96%)
Mar 03, 2005	10.93	10.93	10.43	10.54	51,342	-0.32(-2.94%)
Mar 02, 2005	10.57	11.04	10.40	10.85	176,343	+0.36(+3.40%)
Mar 01, 2005	10.47	10.55	10.28	10.50	150,073	+0.08(+0.72%)
Feb 28, 2005	10.55	10.55	10.29	10.42	47,601	+0.01(+0.09%)
Feb 25, 2005	10.27	10.52	10.27	10.41	44,725	+0.01(+0.09%)
Feb 24, 2005	10.29	10.42	10.29	10.40	10,164	+0.09(+0.91%)
Feb 23, 2005	10.54	10.54	10.29	10.31	64,998	-0.09(-0.90%)
Feb 22, 2005	10.32	10.55	10.28	10.40	44,225	-0.03(-0.27%)
Feb 18, 2005	10.33	10.49	10.33	10.43	22,873	+0.08(+0.82%)
Feb 17, 2005	10.41	10.53	10.32	10.35	16,813	+0.02(+0.18%)
Feb 16, 2005	10.44	10.59	10.33	10.33	30,972	-0.12(-1.17%)
Feb 15, 2005	10.23	10.58	10.23	10.45	22,915	-0.02(-0.18%)
Feb 14, 2005	10.83	10.83	10.26	10.47	36,845	-0.05(-0.45%)
Feb 11, 2005	10.65	10.65	10.35	10.52	208,050	-0.04(-0.36%)
Feb 10, 2005	10.23	10.79	10.09	10.55	125,789	+0.41(+4.07%)
Feb 09, 2005	10.08	10.51	10.08	10.14	61,428	-0.15(-1.46%)
Feb 08, 2005	10.32	10.46	10.21	10.29	79,626	-0.07(-0.63%)
Feb 07, 2005	10.34	10.48	10.34	10.36	83,432	+0.01(+0.09%)
Feb 04, 2005	10.64	10.93	10.34	10.35	67,582	-0.33(-3.08%)
Feb 03, 2005	10.84	10.88	10.56	10.68	54,729	-0.12(-1.13%)
Feb 02, 2005	10.88	10.88	10.66	10.80	45,441	+0.02(+0.17%)
Feb 01, 2005	10.70	10.86	10.68	10.78	96,081	-0.10(-0.95%)
Jan 31, 2005	10.96	10.96	10.71	10.88	153,261	+0.01(+0.09%)
Jan 28, 2005	10.78	11.01	10.78	10.87	95,465	+0.08(+0.78%)
Jan 27, 2005	10.71	10.91	10.71	10.79	37,633	+0.04(+0.35%)
Jan 26, 2005	10.97	10.97	10.67	10.75	51,333	-0.20(-1.80%)
Jan 25, 2005	10.84	10.95	10.75	10.95	86,398	+0.21(+1.92%)
Jan 24, 2005	10.88	10.88	10.67	10.74	97,458	-0.10(-0.95%)
Jan 21, 2005	10.88	10.98	10.75	10.84	66,234	-0.04(-0.34%)
Jan 20, 2005	10.84	11.02	10.81	10.88	169,372	-0.12(-1.11%)
Jan 19, 2005	10.99	11.17	10.92	11.00	94,012	-0.05(-0.42%)
Jan 18, 2005	11.30	11.47	10.98	11.05	130,377	-0.15(-1.34%)
Jan 14, 2005	10.85	11.38	10.85	11.20	135,831	+0.05(+0.42%)
Jan 13, 2005	11.50	11.50	10.96	11.15	50,095	-0.02(-0.17%)
Jan 12, 2005	12.07	12.07	10.97	11.17	180,108	-0.96(-7.89%)
Jan 11, 2005	12.85	13.04	12.09	12.13	125,725	-2.48(-16.96%)
Jan 10, 2005	14.45	14.88	14.16	14.61	40,725	+0.49(+3.45%)
Jan 07, 2005	14.44	14.44	13.95	14.12	29,487	-0.14(-0.99%)
Jan 06, 2005	14.21	14.68	14.00	14.26	23,392	+0.42(+3.05%)
Jan 05, 2005	13.04	14.74	13.04	13.84	90,373	+0.49(+3.65%)
Jan 04, 2005	14.24	14.40	13.23	13.35	39,840	-0.71(-5.07%)
Jan 03, 2005	14.63	14.63	13.65	14.06	37,367	-0.30(-2.09%)
Dec 31, 2004	14.38	14.54	14.18	14.36	27,821	+0.01(+0.07%)
Dec 30, 2004	13.42	14.52	13.42	14.35	36,135	+0.29(+2.07%)
Dec 29, 2004	14.98	14.98	13.87	14.06	60,119	-0.78(-5.25%)
Dec 28, 2004	14.42	14.93	14.39	14.84	12,151	+0.44(+3.06%)
Dec 27, 2004	15.02	15.16	14.18	14.40	31,125	-0.79(-5.19%)
Dec 23, 2004	15.29	15.29	15.10	15.19	8,420	-0.08(-0.49%)
Dec 22, 2004	14.96	15.37	14.79	15.26	78,667	+0.36(+2.39%)
Dec 21, 2004	14.56	14.92	14.56	14.91	12,471	+0.16(+1.08%)
Dec 20, 2004	14.89	15.15	14.75	14.75	16,522	-0.35(-2.30%)
Dec 17, 2004	14.79	15.21	14.76	15.09	18,121	+0.08(+0.56%)
Dec 16, 2004	15.08	15.08	14.79	15.01	8,101	+0.11(+0.76%)
Dec 15, 2004	14.76	15.17	14.55	14.90	19,613	-0.03(-0.19%)
Dec 14, 2004	14.95	15.10	14.88	14.93	34,536	-0.18(-1.18%)
Dec 13, 2004	15.47	15.47	15.02	15.10	27,927	-0.02(-0.12%)
Dec 10, 2004	14.78	15.13	14.78	15.12	8,420	+0.22(+1.45%)
Dec 09, 2004	15.08	15.15	14.77	14.91	9,913	-0.33(-2.16%)
Dec 08, 2004	15.14	15.35	15.10	15.24	45,409	+0.08(+0.56%)
Dec 07, 2004	15.04	15.39	14.78	15.15	51,272	-0.13(-0.86%)
Dec 06, 2004	15.28	15.44	14.73	15.28	31,658	+0.29(+1.94%)
Dec 03, 2004	15.03	15.25	14.99	14.99	17,374	-0.30(-1.96%)
Dec 02, 2004	15.25	15.55	15.16	15.29	35,496	-0.08(-0.55%)
Dec 01, 2004	15.41	15.62	15.21	15.38	37,201	-0.01(-0.06%)
Nov 30, 2004	14.95	15.57	14.95	15.39	35,709	+0.27(+1.80%)
Nov 29, 2004	15.01	15.46	15.01	15.11	56,601	-0.20(-1.29%)
Nov 26, 2004	15.83	15.83	15.10	15.31	92,844	-0.46(-2.92%)
Nov 24, 2004	14.97	15.77	14.97	15.77	20,892	+0.29(+1.88%)
Nov 23, 2004	15.45	15.90	15.17	15.48	35,709	+0.03(+0.18%)
Nov 22, 2004	15.12	16.15	15.12	15.45	89,433	-0.25(-1.61%)
Nov 19, 2004	14.97	15.71	14.94	15.70	107,874	+0.50(+3.27%)
Nov 18, 2004	15.18	15.24	14.88	15.21	26,648	+0.10(+0.68%)
Nov 17, 2004	15.09	15.21	14.88	15.10	44,130	+0.06(+0.37%)
Nov 16, 2004	14.88	15.15	14.87	15.05	57,987	+0.00(+0.00%)
Nov 15, 2004	15.04	15.07	14.73	15.05	46,581	+0.34(+2.30%)
Nov 12, 2004	14.99	14.99	13.60	14.71	494,173	+0.01(+0.06%)
Nov 11, 2004	14.67	14.97	14.51	14.70	16,202	+0.01(+0.06%)
Nov 10, 2004	14.94	14.94	14.53	14.69	33,044	+0.18(+1.23%)
Nov 09, 2004	14.94	14.94	14.38	14.51	16,735	-0.13(-0.90%)
Nov 08, 2004	14.92	14.92	14.44	14.64	38,160	-0.17(-1.14%)
Nov 05, 2004	15.20	15.21	14.80	14.81	61,611	-0.23(-1.50%)
Nov 04, 2004	14.87	15.10	14.64	15.04	107,660	+0.11(+0.75%)
Nov 03, 2004	14.73	15.00	14.52	14.93	114,802	+0.62(+4.33%)
Nov 02, 2004	13.53	14.63	13.47	14.31	94,762	+0.33(+2.35%)