Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	7.857	8.058	7.857	8.058	7,812	+0.11(+1.40%)
Nov 29, 2004	7.936	8.002	7.833	7.947	26,208	+0.05(+0.67%)
Nov 26, 2004	7.862	7.894	7.706	7.894	12,096	+0.09(+1.15%)
Nov 24, 2004	7.791	7.870	7.693	7.804	35,280	+0.13(+1.76%)
Nov 23, 2004	7.841	7.844	7.592	7.669	23,940	-0.13(-1.73%)
Nov 22, 2004	7.619	7.815	7.473	7.804	22,932	+0.19(+2.43%)
Nov 19, 2004	7.606	7.672	7.582	7.619	24,696	+0.00(+0.00%)
Nov 18, 2004	7.852	7.852	7.606	7.619	25,452	-0.01(-0.17%)
Nov 17, 2004	7.756	7.844	7.632	7.632	30,996	-0.03(-0.45%)
Nov 16, 2004	7.849	7.849	7.661	7.667	7,308	-0.18(-2.33%)
Nov 15, 2004	7.606	7.849	7.595	7.849	33,768	+0.02(+0.30%)
Nov 12, 2004	7.793	7.825	7.606	7.825	16,380	+0.04(+0.51%)
Nov 11, 2004	7.664	7.786	7.598	7.786	29,988	+0.18(+2.37%)
Nov 10, 2004	7.553	7.733	7.553	7.606	51,913	-0.03(-0.45%)
Nov 09, 2004	7.407	7.640	7.407	7.640	49,393	+0.13(+1.73%)
Nov 08, 2004	7.341	7.542	7.341	7.510	23,184	+0.06(+0.75%)
Nov 05, 2004	7.275	7.468	7.275	7.455	23,184	-0.01(-0.18%)
Nov 04, 2004	7.209	7.468	7.209	7.468	40,068	+0.13(+1.73%)
Nov 03, 2004	7.243	7.341	7.190	7.341	21,672	+0.15(+2.10%)
Nov 02, 2004	7.264	7.288	7.119	7.190	21,420	-0.03(-0.37%)
Nov 01, 2004	7.225	7.293	7.177	7.217	15,624	+0.01(+0.07%)
Oct 29, 2004	7.211	7.397	7.211	7.211	21,924	-0.13(-1.73%)
Oct 28, 2004	7.143	7.405	7.124	7.338	37,548	+0.08(+1.13%)
Oct 27, 2004	7.079	7.256	7.021	7.256	30,492	+0.23(+3.31%)
Oct 26, 2004	6.958	7.024	6.878	7.024	19,908	+0.08(+1.14%)
Oct 25, 2004	6.947	7.003	6.838	6.944	30,996	+0.09(+1.35%)
Oct 22, 2004	6.944	6.971	6.852	6.852	48,637	-0.15(-2.08%)
Oct 21, 2004	6.984	7.005	6.905	6.997	16,128	-0.00(-0.00%)
Oct 20, 2004	6.968	7.000	6.920	6.997	25,956	-0.01(-0.08%)
Oct 19, 2004	7.010	7.251	6.846	7.003	46,116	-0.12(-1.63%)
Oct 18, 2004	7.040	7.119	6.918	7.119	13,860	+0.08(+1.17%)
Oct 15, 2004	6.984	7.040	6.905	7.037	70,057	+0.03(+0.49%)
Oct 14, 2004	7.108	7.137	7.003	7.003	26,208	-0.10(-1.42%)
Oct 13, 2004	7.169	7.272	7.103	7.103	17,892	-0.13(-1.83%)
Oct 12, 2004	7.204	7.362	7.204	7.235	21,168	-0.08(-1.12%)
Oct 11, 2004	7.283	7.415	7.264	7.317	27,216	-0.01(-0.11%)
Oct 08, 2004	7.540	7.622	7.320	7.325	19,404	-0.28(-3.62%)
Oct 07, 2004	7.669	7.793	7.600	7.600	40,320	-0.12(-1.61%)
Oct 06, 2004	7.600	7.725	7.600	7.725	12,096	+0.11(+1.46%)
Oct 05, 2004	7.590	7.643	7.550	7.614	15,372	+0.14(+1.91%)
Oct 04, 2004	7.555	7.555	7.370	7.471	12,348	+0.01(+0.14%)
Oct 01, 2004	7.420	7.460	7.328	7.460	24,444	+0.04(+0.53%)
Sep 30, 2004	7.540	7.542	7.378	7.420	17,388	-0.07(-0.88%)
Sep 29, 2004	7.497	7.553	7.487	7.487	39,060	+0.04(+0.53%)
Sep 28, 2004	7.349	7.450	7.151	7.447	18,900	+0.25(+3.45%)
Sep 27, 2004	7.497	7.497	7.198	7.198	19,404	-0.22(-2.96%)
Sep 24, 2004	7.418	7.471	7.341	7.418	8,568	+0.12(+1.67%)
Sep 23, 2004	7.420	7.420	7.217	7.296	14,868	+0.01(+0.15%)
Sep 22, 2004	7.312	7.420	7.246	7.286	25,452	-0.25(-3.37%)
Sep 21, 2004	7.481	7.540	7.447	7.540	12,600	+0.05(+0.71%)
Sep 20, 2004	7.354	7.534	7.354	7.487	5,292	-0.04(-0.56%)
Sep 17, 2004	7.606	7.606	7.407	7.529	57,205	+0.12(+1.64%)
Sep 16, 2004	7.264	7.457	7.264	7.407	16,128	+0.00(+0.00%)
Sep 15, 2004	7.405	7.407	7.346	7.407	15,120	+0.06(+0.79%)
Sep 14, 2004	7.423	7.423	7.272	7.349	15,876	-0.05(-0.68%)
Sep 13, 2004	7.143	7.407	7.143	7.399	13,608	+0.11(+1.52%)
Sep 10, 2004	7.180	7.307	7.180	7.288	13,210	-0.02(-0.25%)
Sep 09, 2004	6.905	7.331	6.905	7.307	20,160	+0.34(+4.94%)
Sep 08, 2004	6.995	7.156	6.963	6.963	17,388	-0.07(-1.05%)
Sep 07, 2004	6.997	7.119	6.997	7.037	9,293	-0.01(-0.08%)
Sep 03, 2004	7.140	7.148	7.010	7.042	12,852	-0.07(-1.04%)
Sep 02, 2004	7.140	7.161	7.037	7.116	17,892	+0.05(+0.71%)
Sep 01, 2004	7.000	7.153	6.831	7.066	34,272	+0.24(+3.45%)
Aug 31, 2004	6.841	6.878	6.831	6.831	5,544	-0.06(-0.81%)
Aug 30, 2004	7.021	7.063	6.873	6.886	9,828	-0.19(-2.69%)
Aug 27, 2004	6.981	7.143	6.854	7.077	15,876	+0.18(+2.57%)
Aug 26, 2004	6.825	6.958	6.825	6.899	8,064	-0.01(-0.15%)
Aug 25, 2004	6.905	6.910	6.868	6.910	10,080	+0.03(+0.46%)
Aug 24, 2004	6.955	7.005	6.812	6.878	27,720	+0.06(+0.81%)
Aug 23, 2004	6.928	6.942	6.823	6.823	20,011	-0.06(-0.92%)
Aug 20, 2004	6.910	6.971	6.812	6.886	20,664	+0.04(+0.66%)
Aug 19, 2004	6.828	7.055	6.828	6.841	12,096	-0.26(-3.72%)
Aug 18, 2004	6.881	7.135	6.881	7.106	16,380	+0.04(+0.52%)
Aug 17, 2004	7.143	7.143	6.971	7.069	12,096	-0.04(-0.52%)
Aug 16, 2004	6.931	7.106	6.931	7.106	10,332	+0.28(+4.15%)
Aug 13, 2004	6.865	6.947	6.804	6.823	9,828	+0.03(+0.51%)
Aug 12, 2004	6.812	6.918	6.788	6.788	8,820	-0.10(-1.46%)
Aug 11, 2004	6.891	6.976	6.823	6.889	10,080	-0.12(-1.74%)
Aug 10, 2004	6.796	7.010	6.775	7.010	23,688	+0.26(+3.92%)
Aug 09, 2004	6.770	6.833	6.746	6.746	22,428	-0.04(-0.62%)
Aug 06, 2004	6.667	6.886	6.653	6.788	19,656	+0.01(+0.12%)
Aug 05, 2004	6.788	6.854	6.746	6.780	21,672	-0.04(-0.62%)
Aug 04, 2004	6.857	6.857	6.756	6.823	55,441	-0.03(-0.50%)
Aug 03, 2004	6.905	6.997	6.857	6.857	26,395	-0.11(-1.63%)
Aug 02, 2004	6.952	7.143	6.881	6.971	23,184	-0.11(-1.49%)
Jul 30, 2004	7.084	7.143	7.029	7.077	15,876	+0.00(+0.04%)
Jul 29, 2004	7.095	7.143	6.989	7.074	22,428	+0.04(+0.64%)
Jul 28, 2004	7.159	7.164	6.984	7.029	30,996	-0.11(-1.59%)
Jul 27, 2004	6.894	7.143	6.891	7.143	13,608	+0.26(+3.77%)
Jul 26, 2004	6.841	6.973	6.751	6.883	16,128	+0.02(+0.27%)
Jul 23, 2004	6.947	6.947	6.857	6.865	28,980	-0.08(-1.18%)
Jul 22, 2004	6.951	7.077	6.844	6.947	38,556	-0.01(-0.15%)
Jul 21, 2004	6.931	7.143	6.915	6.958	40,572	-0.03(-0.42%)
Jul 20, 2004	6.698	6.987	6.693	6.987	42,336	+0.38(+5.77%)
Jul 19, 2004	6.854	6.915	6.582	6.606	57,961	-0.31(-4.55%)
Jul 16, 2004	6.899	6.920	6.812	6.920	31,248	+0.02(+0.23%)
Jul 15, 2004	6.891	6.965	6.854	6.905	12,852	+0.02(+0.35%)
Jul 14, 2004	7.037	7.137	6.881	6.881	39,312	-0.16(-2.25%)
Jul 13, 2004	7.061	7.140	7.013	7.040	8,568	+0.02(+0.23%)
Jul 12, 2004	6.965	7.079	6.939	7.024	16,632	+0.07(+0.95%)
Jul 09, 2004	6.960	7.010	6.950	6.958	9,576	-0.05(-0.68%)
Jul 08, 2004	7.057	7.143	6.958	7.005	22,932	-0.09(-1.27%)
Jul 07, 2004	6.952	7.135	6.947	7.095	18,900	+0.16(+2.37%)
Jul 06, 2004	7.143	7.143	6.931	6.931	10,836	-0.22(-3.07%)
Jul 02, 2004	7.116	7.190	7.116	7.151	24,948	-0.01(-0.07%)
Jul 01, 2004	7.325	7.332	7.156	7.156	20,160	-0.12(-1.60%)
Jun 30, 2004	7.526	7.526	7.272	7.272	68,293	-0.16(-2.21%)
Jun 29, 2004	7.272	7.540	7.140	7.436	71,569	+0.19(+2.59%)
Jun 28, 2004	6.878	7.267	6.878	7.249	45,108	+0.42(+6.08%)
Jun 25, 2004	7.000	7.168	6.693	6.833	311,982	-0.07(-1.07%)
Jun 24, 2004	6.987	7.100	6.860	6.907	39,312	+0.06(+0.81%)
Jun 23, 2004	6.936	6.947	6.852	6.852	57,205	-0.05(-0.77%)
Jun 22, 2004	6.857	6.981	6.857	6.905	14,112	-0.06(-0.87%)
Jun 21, 2004	6.910	6.965	6.852	6.965	14,868	+0.06(+0.88%)
Jun 18, 2004	7.042	7.042	6.905	6.905	63,001	-0.06(-0.91%)
Jun 17, 2004	6.878	7.005	6.823	6.968	9,324	+0.09(+1.35%)
Jun 16, 2004	6.735	6.876	6.661	6.876	14,616	+0.22(+3.34%)
Jun 15, 2004	6.590	6.682	6.587	6.653	19,404	+0.07(+1.00%)
Jun 14, 2004	6.746	6.746	6.582	6.587	22,428	-0.07(-1.11%)
Jun 10, 2004	6.659	6.711	6.616	6.661	52,921	+0.01(+0.20%)
Jun 09, 2004	6.690	6.727	6.643	6.648	32,004	-0.04(-0.63%)
Jun 08, 2004	6.661	6.706	6.645	6.690	6,300	-0.03(-0.51%)
Jun 07, 2004	6.741	6.741	6.643	6.725	26,964	+0.10(+1.44%)
Jun 04, 2004	6.743	6.743	6.627	6.630	9,324	+0.00(+0.00%)
Jun 03, 2004	6.694	6.701	6.569	6.630	15,372	-0.01(-0.20%)
Jun 02, 2004	6.614	6.764	6.614	6.643	15,120	-0.06(-0.95%)
Jun 01, 2004	6.685	6.738	6.637	6.706	8,316	+0.08(+1.16%)
May 28, 2004	6.627	6.786	6.627	6.630	19,152	-0.05(-0.75%)
May 27, 2004	6.667	6.770	6.630	6.680	12,096	-0.08(-1.17%)
May 26, 2004	6.817	6.817	6.743	6.759	7,308	-0.02(-0.35%)
May 25, 2004	6.807	6.820	6.682	6.783	20,160	+0.00(+0.04%)
May 24, 2004	6.667	6.786	6.667	6.780	9,576	+0.12(+1.75%)
May 21, 2004	6.672	6.756	6.635	6.664	37,044	-0.06(-0.83%)
May 20, 2004	6.735	6.918	6.719	6.719	32,256	-0.19(-2.68%)
May 19, 2004	6.865	6.915	6.706	6.905	26,964	+0.04(+0.66%)
May 18, 2004	6.693	6.889	6.667	6.860	28,224	+0.08(+1.21%)
May 17, 2004	6.958	6.958	6.714	6.778	41,328	-0.26(-3.68%)
May 14, 2004	6.651	7.127	6.651	7.037	57,205	+0.37(+5.60%)
May 13, 2004	6.534	6.743	6.534	6.664	28,728	+0.11(+1.61%)
May 12, 2004	6.775	6.778	6.394	6.558	64,261	-0.29(-4.29%)
May 11, 2004	7.010	7.090	6.852	6.852	45,108	-0.20(-2.85%)
May 10, 2004	6.860	7.196	6.722	7.053	65,521	+0.48(+7.38%)
May 07, 2004	6.646	6.866	6.563	6.568	34,134	-0.04(-0.57%)
May 06, 2004	6.820	6.820	6.513	6.606	32,811	-0.17(-2.53%)
May 05, 2004	6.785	6.803	6.757	6.777	31,752	+0.02(+0.34%)
May 04, 2004	6.591	6.782	6.591	6.755	33,604	+0.23(+3.47%)
May 03, 2004	6.460	6.551	6.349	6.528	57,154	+0.18(+2.78%)
Apr 30, 2004	6.534	6.538	6.352	6.352	69,591	-0.17(-2.66%)
Apr 29, 2004	6.813	6.813	6.500	6.525	62,711	-0.17(-2.59%)
Apr 28, 2004	6.964	6.964	6.699	6.699	28,842	-0.15(-2.17%)
Apr 27, 2004	6.795	6.903	6.795	6.848	39,426	+0.05(+0.74%)
Apr 26, 2004	6.790	6.866	6.790	6.798	46,835	-0.14(-2.00%)
Apr 23, 2004	7.029	7.042	6.823	6.936	30,958	-0.09(-1.33%)
Apr 22, 2004	7.095	7.095	6.956	7.029	53,185	-0.06(-0.85%)
Apr 21, 2004	7.120	7.120	6.828	7.090	39,161	+0.10(+1.41%)
Apr 20, 2004	7.233	7.337	6.992	6.992	38,103	-0.31(-4.31%)
Apr 19, 2004	7.369	7.369	7.306	7.306	20,639	-0.09(-1.19%)
Apr 16, 2004	7.324	7.395	7.244	7.395	43,924	+0.09(+1.17%)
Apr 15, 2004	7.347	7.347	7.274	7.309	27,518	-0.04(-0.48%)
Apr 14, 2004	7.382	7.382	7.244	7.344	18,257	+0.05(+0.69%)
Apr 13, 2004	7.495	7.498	7.294	7.294	16,405	-0.16(-2.20%)
Apr 12, 2004	7.412	7.470	7.402	7.458	12,436	+0.01(+0.13%)
Apr 08, 2004	7.377	7.473	7.246	7.448	26,460	+0.02(+0.20%)
Apr 07, 2004	7.400	7.432	7.327	7.432	11,642	+0.10(+1.41%)
Apr 06, 2004	7.458	7.458	7.324	7.329	15,876	-0.12(-1.56%)
Apr 05, 2004	7.402	7.445	7.349	7.445	15,611	+0.05(+0.61%)
Apr 02, 2004	7.317	7.400	7.203	7.400	28,842	+0.15(+2.01%)
Apr 01, 2004	6.941	7.294	6.941	7.254	48,687	+0.23(+3.30%)
Mar 31, 2004	7.128	7.128	7.009	7.022	14,553	+0.02(+0.25%)
Mar 30, 2004	6.992	7.087	6.944	7.004	34,927	+0.00(+0.00%)
Mar 29, 2004	6.960	7.004	6.916	7.004	12,701	+0.12(+1.79%)
Mar 26, 2004	7.097	7.123	6.868	6.881	21,433	-0.20(-2.81%)
Mar 25, 2004	6.903	7.128	6.853	7.080	54,773	+0.26(+3.84%)
Mar 24, 2004	6.815	6.941	6.803	6.818	17,728	-0.05(-0.77%)
Mar 23, 2004	6.838	6.941	6.820	6.871	6,350	+0.04(+0.55%)
Mar 22, 2004	7.057	7.057	6.828	6.833	25,137	-0.22(-3.18%)
Mar 19, 2004	7.105	7.148	7.057	7.057	23,285	-0.08(-1.13%)
Mar 18, 2004	7.183	7.332	7.117	7.138	15,876	-0.17(-2.31%)
Mar 17, 2004	7.067	7.306	7.067	7.306	33,075	+0.16(+2.29%)
Mar 16, 2004	7.055	7.168	7.055	7.143	35,721	+0.09(+1.25%)
Mar 15, 2004	7.213	7.279	7.055	7.055	21,433	-0.23(-3.11%)
Mar 12, 2004	7.117	7.281	7.065	7.281	34,134	+0.15(+2.08%)
Mar 11, 2004	7.175	7.233	7.123	7.133	19,316	+0.02(+0.21%)
Mar 10, 2004	7.281	7.306	7.117	7.117	49,745	-0.08(-1.05%)
Mar 09, 2004	7.206	7.306	7.181	7.193	21,697	-0.05(-0.66%)
Mar 08, 2004	7.155	7.306	7.155	7.241	74,618	+0.16(+2.24%)
Mar 05, 2004	6.929	7.160	6.929	7.082	49,216	+0.05(+0.75%)
Mar 04, 2004	6.969	7.042	6.969	7.029	13,759	+0.01(+0.11%)
Mar 03, 2004	6.979	7.039	6.959	7.022	11,907	+0.03(+0.43%)
Mar 02, 2004	6.954	7.059	6.911	6.992	31,223	+0.08(+1.17%)
Mar 01, 2004	6.891	6.966	6.863	6.911	25,931	+0.03(+0.40%)
Feb 27, 2004	6.906	6.992	6.868	6.883	31,752	-0.08(-1.19%)
Feb 26, 2004	7.079	7.080	6.956	6.966	39,426	-0.11(-1.53%)
Feb 25, 2004	6.918	7.075	6.873	7.075	26,195	+0.16(+2.30%)
Feb 24, 2004	6.828	6.916	6.783	6.916	28,048	+0.09(+1.29%)
Feb 23, 2004	6.767	6.840	6.740	6.828	57,684	+0.02(+0.37%)
Feb 20, 2004	6.740	6.803	6.644	6.803	36,250	+0.07(+0.97%)
Feb 19, 2004	6.800	6.803	6.687	6.737	36,250	-0.06(-0.93%)
Feb 18, 2004	6.699	6.803	6.699	6.800	16,140	+0.07(+1.09%)
Feb 17, 2004	6.737	6.742	6.694	6.727	27,254	+0.06(+0.91%)
Feb 13, 2004	6.777	6.777	6.667	6.667	57,948	-0.09(-1.27%)
Feb 12, 2004	6.740	6.803	6.740	6.752	53,450	-0.01(-0.19%)
Feb 11, 2004	6.820	6.820	6.714	6.765	63,240	-0.04(-0.52%)
Feb 10, 2004	6.878	6.878	6.752	6.800	50,275	-0.07(-0.99%)
Feb 09, 2004	6.714	6.868	6.714	6.868	19,051	+0.12(+1.79%)
Feb 06, 2004	6.412	6.803	6.412	6.747	103,196	+0.34(+5.31%)
Feb 05, 2004	6.551	6.581	6.399	6.407	70,914	-0.06(-0.85%)
Feb 04, 2004	6.855	6.883	6.425	6.462	123,041	-0.45(-6.49%)
Feb 03, 2004	6.878	7.012	6.866	6.911	16,405	+0.03(+0.48%)
Feb 02, 2004	7.019	7.019	6.878	6.878	77,794	-0.15(-2.08%)
Jan 30, 2004	7.105	7.168	6.906	7.024	46,041	-0.05(-0.75%)
Jan 29, 2004	6.906	7.092	6.906	7.077	19,316	+0.12(+1.74%)
Jan 28, 2004	7.196	7.196	6.954	6.956	36,250	-0.16(-2.20%)
Jan 27, 2004	7.115	7.130	7.095	7.112	33,340	-0.00(-0.04%)
Jan 26, 2004	6.903	7.117	6.903	7.115	51,068	+0.19(+2.69%)
Jan 23, 2004	7.181	7.181	6.881	6.929	49,481	-0.17(-2.38%)
Jan 22, 2004	7.148	7.266	7.052	7.097	60,330	-0.08(-1.16%)
Jan 21, 2004	7.232	7.269	7.138	7.181	79,381	-0.06(-0.84%)
Jan 20, 2004	7.218	7.244	7.181	7.241	51,333	+0.07(+0.98%)
Jan 16, 2004	7.269	7.296	7.150	7.170	27,518	-0.10(-1.35%)
Jan 15, 2004	7.216	7.306	7.216	7.269	82,961	-0.01(-0.14%)
Jan 14, 2004	7.306	7.306	7.231	7.279	21,528	-0.04(-0.48%)
Jan 13, 2004	7.369	7.369	7.208	7.314	10,711	-0.02(-0.24%)
Jan 12, 2004	7.198	7.332	7.145	7.332	24,161	+0.10(+1.39%)
Jan 09, 2004	7.337	7.369	7.231	7.231	48,568	-0.14(-1.88%)
Jan 08, 2004	7.382	7.407	7.281	7.369	50,881	-0.01(-0.13%)
Jan 07, 2004	7.181	7.379	7.181	7.379	20,403	+0.17(+2.37%)
Jan 06, 2004	7.251	7.306	7.191	7.208	32,546	-0.10(-1.34%)
Jan 05, 2004	7.042	7.306	7.042	7.306	20,374	+0.15(+2.04%)
Jan 02, 2004	7.153	7.304	7.102	7.160	12,436	+0.01(+0.11%)
Dec 31, 2003	7.224	7.374	7.133	7.152	32,811	-0.23(-3.08%)
Dec 30, 2003	7.095	7.395	7.060	7.379	58,072	+0.32(+4.60%)
Dec 29, 2003	7.095	7.165	7.042	7.055	65,817	+0.00(+0.04%)
Dec 26, 2003	7.070	7.070	7.052	7.052	7,895	+0.01(+0.07%)
Dec 24, 2003	7.032	7.117	7.032	7.047	19,893	-0.01(-0.11%)
Dec 23, 2003	7.028	7.269	6.999	7.055	32,641	+0.03(+0.36%)
Dec 22, 2003	7.135	7.281	6.992	7.029	47,488	-0.21(-2.96%)
Dec 19, 2003	7.231	7.244	7.017	7.244	21,890	+0.16(+2.31%)
Dec 18, 2003	7.007	7.125	7.004	7.080	29,347	+0.05(+0.75%)
Dec 17, 2003	7.259	7.271	7.012	7.027	51,150	-0.16(-2.24%)
Dec 16, 2003	7.183	7.329	7.130	7.188	14,481	+0.01(+0.11%)
Dec 15, 2003	7.357	7.395	7.181	7.181	24,957	-0.15(-2.10%)
Dec 12, 2003	7.357	7.357	7.294	7.334	28,910	-0.02(-0.31%)
Dec 11, 2003	7.306	7.357	7.306	7.357	28,312	+0.05(+0.69%)
Dec 10, 2003	7.306	7.357	7.201	7.306	33,311	+0.11(+1.47%)
Dec 09, 2003	7.322	7.369	7.201	7.201	42,278	-0.16(-2.12%)
Dec 08, 2003	7.369	7.369	7.306	7.357	23,338	+0.15(+2.09%)
Dec 05, 2003	7.294	7.344	7.143	7.206	17,630	-0.09(-1.20%)
Dec 04, 2003	7.369	7.369	7.193	7.294	21,493	+0.09(+1.26%)
Dec 03, 2003	7.309	7.369	7.201	7.203	32,435	-0.09(-1.24%)
Dec 02, 2003	7.236	7.309	7.201	7.294	22,364	+0.12(+1.69%)