Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.93	12.95	12.61	12.72	87,639	-0.17(-1.29%)
Nov 29, 2004	13.30	13.41	12.86	12.89	114,105	-0.24(-1.79%)
Nov 26, 2004	12.58	13.21	12.58	13.12	45,989	+0.52(+4.11%)
Nov 24, 2004	12.69	12.73	12.51	12.61	123,360	-0.04(-0.33%)
Nov 23, 2004	12.86	12.86	12.48	12.65	264,654	-0.10(-0.81%)
Nov 22, 2004	12.48	12.86	12.43	12.75	116,563	+0.34(+2.73%)
Nov 19, 2004	12.27	12.50	12.07	12.41	34,130	+0.10(+0.79%)
Nov 18, 2004	12.20	12.33	12.07	12.31	38,902	+0.02(+0.17%)
Nov 17, 2004	12.38	12.45	12.07	12.29	63,922	-0.02(-0.17%)
Nov 16, 2004	12.72	12.76	12.24	12.31	108,175	-0.48(-3.73%)
Nov 15, 2004	13.07	13.07	12.78	12.79	69,996	-0.34(-2.58%)
Nov 12, 2004	13.21	13.35	13.05	13.13	60,306	+0.04(+0.32%)
Nov 11, 2004	12.76	13.12	12.73	13.09	76,937	+0.28(+2.16%)
Nov 10, 2004	12.69	12.93	12.65	12.81	80,697	+0.18(+1.42%)
Nov 09, 2004	12.48	12.63	12.34	12.63	124,228	+0.20(+1.61%)
Nov 08, 2004	12.57	12.58	12.38	12.43	88,073	-0.12(-0.94%)
Nov 05, 2004	12.55	12.61	12.47	12.55	86,916	+0.11(+0.89%)
Nov 04, 2004	12.14	12.56	12.05	12.44	71,153	+0.27(+2.22%)
Nov 03, 2004	11.96	12.20	11.96	12.17	73,900	+0.23(+1.91%)
Nov 02, 2004	12.00	12.24	11.90	11.94	64,645	-0.06(-0.46%)
Nov 01, 2004	12.07	12.20	11.92	12.00	121,336	+0.07(+0.58%)
Oct 29, 2004	12.24	12.28	11.89	11.93	95,449	-0.41(-3.36%)
Oct 28, 2004	12.31	12.35	12.11	12.34	152,429	+0.00(+0.00%)
Oct 27, 2004	12.27	12.34	12.25	12.34	115,840	+0.00(+0.00%)
Oct 26, 2004	11.93	12.34	11.63	12.34	64,934	+0.37(+3.06%)
Oct 25, 2004	11.89	12.07	11.75	11.98	39,336	+0.09(+0.76%)
Oct 22, 2004	11.93	12.05	11.76	11.89	88,652	+0.09(+0.76%)
Oct 21, 2004	11.27	11.80	11.08	11.80	325,395	+0.57(+5.11%)
Oct 20, 2004	11.41	11.44	11.20	11.22	33,841	-0.26(-2.23%)
Oct 19, 2004	11.51	11.52	11.34	11.48	44,398	+0.06(+0.48%)
Oct 18, 2004	11.03	11.42	10.93	11.42	47,579	+0.32(+2.93%)
Oct 15, 2004	10.89	11.17	10.89	11.10	96,027	+0.19(+1.71%)
Oct 14, 2004	10.89	10.95	10.73	10.91	186,415	+0.03(+0.25%)
Oct 13, 2004	11.51	11.60	10.55	10.88	90,821	-0.59(-5.18%)
Oct 12, 2004	11.49	11.57	11.46	11.48	30,514	-0.03(-0.24%)
Oct 11, 2004	11.58	11.58	11.41	11.51	22,560	+0.06(+0.48%)
Oct 08, 2004	11.78	11.85	11.41	11.45	66,814	-0.34(-2.87%)
Oct 07, 2004	12.27	12.27	11.78	11.79	32,394	-0.55(-4.43%)
Oct 06, 2004	11.92	12.35	11.75	12.34	43,530	+0.45(+3.78%)
Oct 05, 2004	12.17	12.17	11.82	11.89	24,874	-0.25(-2.05%)
Oct 04, 2004	12.00	12.30	12.00	12.14	76,070	+0.10(+0.80%)
Oct 01, 2004	11.79	12.04	11.78	12.04	43,819	+0.28(+2.41%)
Sep 30, 2004	11.80	11.86	11.51	11.75	79,396	-0.08(-0.70%)
Sep 29, 2004	11.66	11.84	11.50	11.84	70,429	+0.16(+1.36%)
Sep 28, 2004	11.47	11.68	11.33	11.68	71,442	+0.21(+1.81%)
Sep 27, 2004	11.93	11.93	11.39	11.47	107,597	-0.53(-4.38%)
Sep 24, 2004	11.82	12.09	11.75	12.00	31,382	+0.18(+1.52%)
Sep 23, 2004	11.84	11.89	11.64	11.82	58,281	+0.01(+0.06%)
Sep 22, 2004	11.77	11.81	11.58	11.81	86,338	+0.08(+0.65%)
Sep 21, 2004	11.59	11.79	11.48	11.73	83,445	+0.18(+1.56%)
Sep 20, 2004	11.58	11.64	11.46	11.55	101,667	-0.02(-0.18%)
Sep 17, 2004	11.82	11.82	11.48	11.58	113,092	-0.18(-1.53%)
Sep 16, 2004	11.99	12.02	11.49	11.75	163,275	-0.24(-1.96%)
Sep 15, 2004	11.93	12.19	11.77	11.99	78,817	+0.10(+0.81%)
Sep 14, 2004	11.82	11.89	11.75	11.89	26,754	+0.04(+0.35%)
Sep 13, 2004	11.51	12.07	11.51	11.85	54,377	+0.10(+0.88%)
Sep 10, 2004	11.76	12.00	11.62	11.75	55,678	-0.01(-0.12%)
Sep 09, 2004	11.31	12.00	10.99	11.76	126,687	+0.28(+2.47%)
Sep 08, 2004	10.79	11.75	10.79	11.48	225,028	+1.11(+10.74%)
Sep 07, 2004	9.999	10.37	9.999	10.37	51,629	+0.19(+1.90%)
Sep 03, 2004	10.14	10.26	10.05	10.17	33,262	+0.10(+0.96%)
Sep 02, 2004	10.03	10.16	10.01	10.07	45,989	+0.03(+0.28%)
Sep 01, 2004	9.888	10.10	9.888	10.05	63,054	+0.12(+1.25%)
Aug 31, 2004	9.964	10.10	9.853	9.923	31,527	-0.01(-0.07%)
Aug 30, 2004	9.715	9.992	9.694	9.929	51,918	+0.21(+2.21%)
Aug 27, 2004	9.701	9.764	9.660	9.715	49,460	+0.06(+0.57%)
Aug 26, 2004	9.584	9.874	9.584	9.660	33,262	+0.07(+0.72%)
Aug 25, 2004	9.750	9.764	9.439	9.591	68,983	-0.14(-1.42%)
Aug 24, 2004	9.881	9.985	9.653	9.729	53,509	-0.12(-1.19%)
Aug 23, 2004	9.833	10.03	9.805	9.846	19,523	+0.04(+0.42%)
Aug 20, 2004	9.853	9.916	9.653	9.805	65,657	-0.01(-0.14%)
Aug 19, 2004	9.957	10.03	9.770	9.819	42,373	-0.20(-2.00%)
Aug 18, 2004	9.867	10.03	9.750	10.02	49,460	+0.12(+1.19%)
Aug 17, 2004	9.687	10.10	9.687	9.902	29,502	+0.26(+2.65%)
Aug 16, 2004	9.591	9.729	9.501	9.646	90,387	+0.12(+1.31%)
Aug 13, 2004	9.079	9.750	9.079	9.521	156,189	+0.48(+5.28%)
Aug 12, 2004	9.335	9.376	8.982	9.044	117,431	-0.31(-3.33%)
Aug 11, 2004	9.432	9.432	9.266	9.356	27,188	-0.11(-1.17%)
Aug 10, 2004	9.300	9.625	9.266	9.466	29,213	+0.17(+1.78%)
Aug 09, 2004	9.369	9.528	9.231	9.300	38,035	-0.10(-1.10%)
Aug 06, 2004	9.459	9.535	9.217	9.404	116,997	-0.06(-0.58%)
Aug 05, 2004	9.784	9.826	9.376	9.459	68,260	-0.36(-3.66%)
Aug 04, 2004	9.992	9.992	9.646	9.819	71,731	-0.21(-2.07%)
Aug 03, 2004	10.13	10.20	9.867	10.03	57,703	-0.14(-1.36%)
Aug 02, 2004	10.41	10.41	10.05	10.16	118,588	-0.21(-2.06%)
Jul 30, 2004	10.23	10.65	10.21	10.38	88,796	+0.12(+1.21%)
Jul 29, 2004	10.15	10.31	10.03	10.25	55,389	+0.12(+1.23%)
Jul 28, 2004	10.32	10.32	9.743	10.13	114,683	-0.23(-2.20%)
Jul 27, 2004	9.936	10.37	9.936	10.36	30,514	+0.42(+4.25%)
Jul 26, 2004	10.25	10.27	9.867	9.936	60,161	-0.33(-3.17%)
Jul 23, 2004	10.37	10.37	10.20	10.26	30,659	-0.08(-0.74%)
Jul 22, 2004	10.37	10.39	10.11	10.34	70,140	-0.01(-0.07%)
Jul 21, 2004	10.41	10.52	10.30	10.34	106,151	-0.02(-0.20%)
Jul 20, 2004	10.54	10.63	10.30	10.37	63,198	-0.15(-1.38%)
Jul 19, 2004	10.68	10.68	10.30	10.51	89,230	-0.10(-0.98%)
Jul 16, 2004	10.77	10.89	10.49	10.61	70,285	-0.14(-1.29%)
Jul 15, 2004	10.93	11.10	10.68	10.75	76,793	-0.23(-2.08%)
Jul 14, 2004	10.96	11.13	10.79	10.98	31,816	-0.06(-0.56%)
Jul 13, 2004	11.04	11.25	11.02	11.04	46,712	-0.01(-0.13%)
Jul 12, 2004	11.27	11.30	10.89	11.06	120,757	-0.14(-1.24%)
Jul 09, 2004	11.19	11.33	11.15	11.19	112,803	+0.01(+0.06%)
Jul 08, 2004	11.31	11.35	11.11	11.19	54,955	-0.16(-1.40%)
Jul 07, 2004	11.58	11.66	11.27	11.35	51,629	-0.24(-2.09%)
Jul 06, 2004	11.68	11.75	11.58	11.59	48,736	-0.16(-1.35%)
Jul 02, 2004	11.72	11.75	11.64	11.75	35,431	+0.03(+0.24%)
Jul 01, 2004	11.79	11.86	11.72	11.72	58,715	-0.21(-1.74%)
Jun 30, 2004	12.08	12.43	11.93	11.93	88,941	-0.08(-0.69%)
Jun 29, 2004	11.24	12.07	11.22	12.01	149,392	+0.95(+8.56%)
Jun 28, 2004	11.34	11.37	10.99	11.06	69,417	+5.36(+93.94%)
Jun 25, 2004	5.584	5.705	5.584	5.705	87,639	+0.12(+2.17%)
Jun 24, 2004	5.471	5.610	5.471	5.584	122,059	+0.13(+2.47%)
Jun 23, 2004	5.380	5.525	5.368	5.449	129,001	+0.08(+1.48%)
Jun 22, 2004	5.368	5.397	5.333	5.369	137,967	+0.02(+0.36%)
Jun 21, 2004	5.295	5.385	5.285	5.350	55,244	+0.07(+1.38%)
Jun 18, 2004	5.333	5.385	5.262	5.278	96,316	-0.04(-0.84%)
Jun 17, 2004	5.350	5.362	5.307	5.323	27,188	-0.02(-0.29%)
Jun 16, 2004	5.342	5.359	5.316	5.338	39,047	+0.01(+0.26%)
Jun 15, 2004	5.302	5.381	5.298	5.324	76,648	+0.06(+1.08%)
Jun 14, 2004	5.355	5.355	5.238	5.267	166,891	-0.09(-1.65%)
Jun 10, 2004	5.425	5.440	5.342	5.355	83,011	-0.03(-0.48%)
Jun 09, 2004	5.475	5.497	5.376	5.381	77,227	-0.06(-1.08%)
Jun 08, 2004	5.416	5.463	5.416	5.440	102,101	+0.04(+0.77%)
Jun 07, 2004	5.359	5.419	5.347	5.399	70,574	+0.07(+1.23%)
Jun 04, 2004	5.345	5.402	5.314	5.333	31,237	+0.01(+0.10%)
Jun 03, 2004	5.428	5.437	5.328	5.328	56,980	-0.11(-2.00%)
Jun 02, 2004	5.312	5.566	5.312	5.437	172,387	+0.17(+3.18%)
Jun 01, 2004	5.271	5.272	5.245	5.269	27,767	-0.04(-0.72%)
May 28, 2004	5.290	5.329	5.272	5.307	35,865	+0.01(+0.13%)
May 27, 2004	5.342	5.342	5.297	5.300	28,056	-0.02(-0.45%)
May 26, 2004	5.333	5.342	5.317	5.324	137,099	+0.00(+0.03%)
May 25, 2004	5.290	5.400	5.278	5.323	117,431	+0.04(+0.79%)
May 24, 2004	5.355	5.355	5.267	5.281	80,408	-0.07(-1.39%)
May 21, 2004	5.402	5.402	5.316	5.355	138,256	-0.02(-0.39%)
May 20, 2004	5.143	5.449	5.143	5.376	163,709	+0.22(+4.36%)
May 19, 2004	5.125	5.162	5.125	5.151	50,038	+0.04(+0.85%)
May 18, 2004	5.125	5.143	5.100	5.108	26,031	+0.00(+0.00%)
May 17, 2004	5.129	5.146	5.100	5.108	38,758	-0.04(-0.74%)
May 14, 2004	5.200	5.233	5.143	5.146	71,442	-0.06(-1.10%)
May 13, 2004	5.255	5.255	5.195	5.203	22,560	-0.05(-0.99%)
May 12, 2004	5.203	5.255	5.167	5.255	39,047	+0.03(+0.66%)
May 11, 2004	5.203	5.221	5.186	5.221	19,089	+0.04(+0.70%)
May 10, 2004	5.186	5.195	5.151	5.184	87,639	-0.03(-0.66%)
May 07, 2004	5.200	5.234	5.177	5.219	41,072	+0.00(+0.03%)
May 06, 2004	5.188	5.229	5.186	5.217	33,841	+0.02(+0.30%)
May 05, 2004	5.267	5.267	5.184	5.202	54,087	-0.07(-1.25%)
May 04, 2004	5.229	5.281	5.184	5.267	32,394	+0.07(+1.40%)
May 03, 2004	5.082	5.202	5.082	5.195	45,410	+0.01(+0.17%)
Apr 30, 2004	5.188	5.212	5.167	5.186	41,361	-0.00(-0.03%)
Apr 29, 2004	5.221	5.290	5.186	5.188	31,527	-0.02(-0.30%)
Apr 28, 2004	5.229	5.255	5.186	5.203	31,237	-0.05(-0.99%)
Apr 27, 2004	5.221	5.255	5.205	5.255	38,179	+0.04(+0.83%)
Apr 26, 2004	5.186	5.238	5.186	5.212	45,989	+0.03(+0.53%)
Apr 23, 2004	5.221	5.227	5.169	5.184	30,370	-0.04(-0.70%)
Apr 22, 2004	5.186	5.221	5.186	5.221	55,534	+0.06(+1.17%)
Apr 21, 2004	5.100	5.186	5.082	5.160	71,153	-0.03(-0.67%)
Apr 20, 2004	5.238	5.247	5.169	5.195	57,848	-0.03(-0.66%)
Apr 19, 2004	5.238	5.238	5.183	5.229	43,096	-0.02(-0.43%)
Apr 16, 2004	5.169	5.264	5.134	5.252	92,556	+0.11(+2.12%)
Apr 15, 2004	5.081	5.143	5.081	5.143	58,715	+0.06(+1.19%)
Apr 14, 2004	5.086	5.086	5.048	5.082	46,856	-0.05(-1.01%)
Apr 13, 2004	5.160	5.169	5.134	5.134	63,054	-0.03(-0.50%)
Apr 12, 2004	5.186	5.212	5.131	5.160	59,872	-0.02(-0.33%)
Apr 08, 2004	5.177	5.186	5.162	5.177	39,915	+0.02(+0.34%)
Apr 07, 2004	5.160	5.162	5.079	5.160	74,045	+0.02(+0.34%)
Apr 06, 2004	5.117	5.157	5.093	5.143	43,964	+0.01(+0.17%)
Apr 05, 2004	5.091	5.143	5.091	5.134	68,260	+0.04(+0.85%)
Apr 02, 2004	5.108	5.134	5.084	5.091	238,333	-0.01(-0.20%)
Apr 01, 2004	5.151	5.155	5.082	5.101	108,465	-0.07(-1.44%)
Mar 31, 2004	5.200	5.202	5.125	5.176	149,247	-0.02(-0.47%)
Mar 30, 2004	5.158	5.214	5.145	5.200	51,484	+0.04(+0.80%)
Mar 29, 2004	5.169	5.169	5.030	5.158	89,664	-0.03(-0.57%)
Mar 26, 2004	5.032	5.238	4.996	5.188	247,878	+0.17(+3.45%)
Mar 25, 2004	4.935	5.024	4.909	5.015	126,397	+0.11(+2.33%)
Mar 24, 2004	4.892	4.909	4.807	4.901	98,920	+0.01(+0.18%)
Mar 23, 2004	5.079	5.100	4.840	4.892	159,371	-0.14(-2.85%)
Mar 22, 2004	4.823	5.068	4.823	5.036	150,115	+0.21(+4.41%)
Mar 19, 2004	4.953	4.970	4.764	4.823	137,389	-0.10(-2.07%)
Mar 18, 2004	5.065	5.082	4.909	4.925	153,875	-0.11(-2.26%)
Mar 17, 2004	5.134	5.134	4.966	5.039	85,036	-0.06(-1.19%)
Mar 16, 2004	5.212	5.245	5.013	5.100	126,397	-0.09(-1.73%)
Mar 15, 2004	5.203	5.233	5.151	5.189	142,306	+0.05(+0.91%)
Mar 12, 2004	5.272	5.314	4.989	5.143	187,138	+0.06(+1.26%)
Mar 11, 2004	5.015	5.106	4.996	5.079	48,881	+0.05(+0.96%)
Mar 10, 2004	5.108	5.108	5.022	5.030	45,410	-0.10(-1.86%)
Mar 09, 2004	5.117	5.160	5.117	5.125	47,435	+0.01(+0.20%)
Mar 08, 2004	5.100	5.151	5.098	5.115	56,401	-0.10(-1.89%)
Mar 05, 2004	5.221	5.238	5.203	5.214	33,841	-0.04(-0.79%)
Mar 04, 2004	5.290	5.324	5.186	5.255	49,170	-0.02(-0.33%)
Mar 03, 2004	5.290	5.304	5.255	5.272	53,509	-0.01(-0.13%)
Mar 02, 2004	5.229	5.279	5.191	5.279	69,128	+0.01(+0.13%)
Mar 01, 2004	5.274	5.333	5.255	5.272	67,971	-0.00(-0.03%)
Feb 27, 2004	5.082	5.307	5.082	5.274	111,646	+0.21(+4.13%)
Feb 26, 2004	5.048	5.134	5.041	5.065	64,211	+0.03(+0.62%)
Feb 25, 2004	5.013	5.056	5.006	5.034	59,004	+0.05(+0.94%)
Feb 24, 2004	4.944	5.065	4.866	4.987	86,193	+0.02(+0.38%)
Feb 23, 2004	5.266	5.266	4.961	4.968	101,234	-0.34(-6.41%)
Feb 20, 2004	5.269	5.319	5.136	5.309	120,613	+0.06(+1.22%)
Feb 19, 2004	5.145	5.445	5.145	5.245	112,803	+0.10(+1.95%)
Feb 18, 2004	5.359	5.402	5.117	5.145	92,267	-0.22(-4.06%)
Feb 17, 2004	5.056	5.393	5.039	5.362	124,083	+0.39(+7.86%)
Feb 13, 2004	4.685	4.996	4.685	4.972	89,664	+0.33(+7.11%)
Feb 12, 2004	4.581	4.641	4.565	4.641	209,409	+0.06(+1.32%)
Feb 11, 2004	4.512	4.641	4.510	4.581	238,912	+0.09(+2.00%)
Feb 10, 2004	4.503	4.519	4.484	4.491	152,429	+0.01(+0.23%)
Feb 09, 2004	4.581	4.581	4.477	4.481	279,405	-0.01(-0.23%)
Feb 06, 2004	4.451	4.533	4.443	4.491	191,476	+0.07(+1.52%)
Feb 05, 2004	4.507	4.567	4.420	4.424	121,770	-0.10(-2.25%)
Feb 04, 2004	4.785	4.785	4.526	4.526	116,274	-0.27(-5.62%)
Feb 03, 2004	4.806	4.830	4.788	4.795	71,442	+0.00(+0.04%)
Feb 02, 2004	4.930	4.975	4.787	4.794	56,112	-0.14(-2.77%)
Jan 30, 2004	4.944	5.013	4.928	4.930	74,045	+0.00(+0.07%)
Jan 29, 2004	5.022	5.056	4.909	4.927	76,648	-0.07(-1.38%)
Jan 28, 2004	5.134	5.143	4.979	4.996	52,641	-0.11(-2.20%)
Jan 27, 2004	5.143	5.191	5.100	5.108	64,789	-0.02(-0.37%)
Jan 26, 2004	5.134	5.160	5.110	5.127	39,336	+0.00(+0.03%)
Jan 23, 2004	5.119	5.151	5.098	5.125	183,378	+0.01(+0.17%)
Jan 22, 2004	5.368	5.376	5.100	5.117	92,556	-0.28(-5.13%)
Jan 21, 2004	5.333	5.393	5.259	5.393	136,521	+0.10(+1.96%)
Jan 20, 2004	5.266	5.350	5.238	5.290	134,785	+0.01(+0.13%)
Jan 16, 2004	5.368	5.385	5.281	5.283	135,075	-0.07(-1.29%)
Jan 15, 2004	5.385	5.385	5.324	5.352	110,200	-0.02(-0.35%)
Jan 14, 2004	5.373	5.402	5.368	5.371	66,814	-0.01(-0.22%)
Jan 13, 2004	5.445	5.618	5.343	5.383	131,025	-0.06(-1.14%)
Jan 12, 2004	5.236	5.463	5.212	5.445	157,057	+0.23(+4.34%)
Jan 09, 2004	5.151	5.255	5.143	5.219	81,565	+0.03(+0.53%)
Jan 08, 2004	5.151	5.229	5.103	5.191	92,556	+0.07(+1.45%)
Jan 07, 2004	5.074	5.117	5.024	5.117	311,222	+0.02(+0.48%)
Jan 06, 2004	5.065	5.184	5.065	5.093	108,465	+0.07(+1.41%)
Jan 05, 2004	4.953	5.022	4.953	5.022	129,001	+0.08(+1.57%)
Jan 02, 2004	4.923	4.977	4.923	4.944	57,269	+0.06(+1.31%)
Dec 31, 2003	5.004	5.004	4.859	4.880	35,865	-0.11(-2.15%)
Dec 30, 2003	4.970	4.996	4.961	4.987	80,987	+0.00(+0.07%)
Dec 29, 2003	5.004	5.008	4.968	4.984	113,382	+0.06(+1.16%)
Dec 26, 2003	4.858	4.934	4.858	4.927	33,841	-0.02(-0.35%)
Dec 24, 2003	4.944	4.944	4.894	4.944	70,574	-0.07(-1.35%)
Dec 23, 2003	5.136	5.139	4.996	5.011	80,987	-0.17(-3.33%)
Dec 22, 2003	5.186	5.186	5.134	5.184	20,246	-0.02(-0.37%)
Dec 19, 2003	5.264	5.316	5.169	5.203	80,408	-0.05(-0.99%)
Dec 18, 2003	5.151	5.255	5.138	5.255	43,964	+0.12(+2.36%)
Dec 17, 2003	5.132	5.132	5.089	5.134	43,675	-0.02(-0.30%)
Dec 16, 2003	5.048	5.150	5.048	5.150	50,038	+0.08(+1.67%)
Dec 15, 2003	5.093	5.103	5.065	5.065	30,659	-0.01(-0.17%)
Dec 12, 2003	5.041	5.074	5.041	5.074	17,643	+0.03(+0.69%)
Dec 11, 2003	5.006	5.055	5.006	5.039	84,458	+0.03(+0.66%)
Dec 10, 2003	5.065	5.091	4.999	5.006	54,666	-0.08(-1.50%)
Dec 09, 2003	5.096	5.134	5.048	5.082	80,987	-0.04(-0.78%)
Dec 08, 2003	5.056	5.120	5.010	5.122	76,359	+0.04(+0.71%)
Dec 05, 2003	5.134	5.150	5.103	5.086	32,105	-0.07(-1.28%)
Dec 04, 2003	5.065	5.127	5.032	5.151	73,756	+0.09(+1.71%)
Dec 03, 2003	5.056	5.081	4.999	5.065	91,978	+0.02(+0.45%)
Dec 02, 2003	4.970	5.125	4.970	5.043	268,125	+0.33(+7.05%)