Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.57	11.62	11.42	11.60	9,283	+0.05(+0.39%)
Nov 29, 2005	11.46	11.56	11.37	11.56	20,230	+0.16(+1.39%)
Nov 28, 2005	11.56	11.56	11.35	11.40	17,954	-0.17(-1.45%)
Nov 25, 2005	11.56	11.62	11.49	11.57	9,770	+0.01(+0.05%)
Nov 23, 2005	11.58	11.58	11.51	11.56	22,518	-0.02(-0.13%)
Nov 22, 2005	11.49	11.67	11.35	11.58	27,192	+0.00(+0.03%)
Nov 21, 2005	11.61	11.68	11.34	11.57	21,970	+0.01(+0.11%)
Nov 18, 2005	11.78	11.78	11.56	11.56	20,864	-0.07(-0.58%)
Nov 17, 2005	11.31	11.63	11.29	11.63	26,234	+0.37(+3.30%)
Nov 16, 2005	11.36	11.94	11.26	11.26	117,283	+0.07(+0.60%)
Nov 15, 2005	11.06	11.20	11.06	11.19	20,816	-0.02(-0.16%)
Nov 14, 2005	11.01	11.22	11.01	11.21	39,057	+0.06(+0.55%)
Nov 11, 2005	11.01	11.15	11.01	11.15	8,904	-0.01(-0.08%)
Nov 10, 2005	11.12	11.16	10.86	11.16	42,100	-0.03(-0.27%)
Nov 09, 2005	11.26	11.39	11.14	11.19	9,652	+0.07(+0.60%)
Nov 08, 2005	11.21	11.26	11.12	11.12	15,020	-0.14(-1.22%)
Nov 07, 2005	11.38	11.52	11.21	11.26	38,522	+0.04(+0.38%)
Nov 04, 2005	11.41	11.41	11.12	11.21	9,045	-0.03(-0.27%)
Nov 03, 2005	11.36	11.41	11.21	11.25	31,381	-0.11(-0.99%)
Nov 02, 2005	11.06	11.36	11.06	11.36	52,007	+0.27(+2.47%)
Nov 01, 2005	10.93	11.17	10.80	11.08	31,173	+0.04(+0.33%)
Oct 31, 2005	10.59	11.05	10.59	11.05	53,240	+0.25(+2.34%)
Oct 28, 2005	10.53	10.80	10.51	10.79	29,190	+0.26(+2.51%)
Oct 27, 2005	10.62	10.77	10.53	10.53	30,187	-0.20(-1.84%)
Oct 26, 2005	10.79	10.85	10.65	10.73	33,064	-0.23(-2.08%)
Oct 25, 2005	10.95	11.10	10.80	10.96	26,747	-0.14(-1.26%)
Oct 24, 2005	10.66	11.13	10.66	11.10	30,279	+0.45(+4.26%)
Oct 21, 2005	10.40	10.78	10.39	10.64	25,101	+0.18(+1.69%)
Oct 20, 2005	10.80	10.86	10.35	10.47	43,038	-0.38(-3.51%)
Oct 19, 2005	10.03	10.85	9.970	10.85	100,241	+0.81(+8.10%)
Oct 18, 2005	10.15	10.26	9.946	10.03	43,757	-0.03(-0.30%)
Oct 17, 2005	9.884	10.07	9.812	10.06	53,784	+0.16(+1.57%)
Oct 14, 2005	9.900	9.949	9.767	9.910	33,739	+0.08(+0.84%)
Oct 13, 2005	9.763	9.852	9.645	9.827	35,472	-0.03(-0.28%)
Oct 12, 2005	9.900	9.973	9.779	9.855	39,754	-0.08(-0.77%)
Oct 11, 2005	10.19	10.19	9.928	9.931	27,111	-0.21(-2.07%)
Oct 10, 2005	10.20	10.28	10.06	10.14	20,417	+0.02(+0.24%)
Oct 07, 2005	10.18	10.24	10.04	10.12	11,597	+0.05(+0.51%)
Oct 06, 2005	10.10	10.19	10.03	10.06	44,822	+0.02(+0.18%)
Oct 05, 2005	10.16	10.19	10.04	10.05	30,691	-0.15(-1.43%)
Oct 04, 2005	10.34	10.49	10.18	10.19	13,256	-0.09(-0.92%)
Oct 03, 2005	10.34	10.49	10.19	10.29	22,056	-0.12(-1.17%)
Sep 30, 2005	10.41	10.45	10.34	10.41	19,523	-0.01(-0.09%)
Sep 29, 2005	10.34	10.42	10.10	10.42	42,725	+0.11(+1.03%)
Sep 28, 2005	10.19	10.42	10.06	10.31	22,912	+0.12(+1.16%)
Sep 27, 2005	10.31	10.41	10.19	10.19	23,077	-0.19(-1.87%)
Sep 26, 2005	10.45	10.45	10.21	10.39	37,733	+0.06(+0.62%)
Sep 23, 2005	10.32	10.32	10.16	10.32	10,673	+0.10(+0.95%)
Sep 22, 2005	10.23	10.30	9.888	10.23	14,533	+0.26(+2.63%)
Sep 21, 2005	10.19	10.19	9.964	9.964	31,771	-0.25(-2.41%)
Sep 20, 2005	10.31	10.56	10.19	10.21	37,105	-0.05(-0.45%)
Sep 19, 2005	10.33	10.38	10.20	10.26	29,801	-0.10(-0.94%)
Sep 16, 2005	10.54	10.54	10.27	10.35	148,361	-0.10(-0.99%)
Sep 15, 2005	10.53	10.53	10.34	10.46	23,092	+0.09(+0.91%)
Sep 14, 2005	10.62	10.70	10.36	10.36	12,270	-0.16(-1.47%)
Sep 13, 2005	10.65	10.66	10.44	10.52	45,955	-0.16(-1.51%)
Sep 12, 2005	10.72	10.80	10.56	10.68	43,614	-0.06(-0.54%)
Sep 09, 2005	10.66	10.80	10.66	10.74	29,328	+0.01(+0.06%)
Sep 08, 2005	10.82	10.95	10.67	10.73	25,391	-0.21(-1.92%)
Sep 07, 2005	10.79	10.95	10.75	10.94	31,738	-0.01(-0.06%)
Sep 06, 2005	10.84	10.95	10.70	10.95	39,276	+0.27(+2.51%)
Sep 02, 2005	10.79	10.79	10.50	10.68	34,094	-0.27(-2.45%)
Sep 01, 2005	10.89	11.01	10.84	10.95	20,583	+0.07(+0.64%)
Aug 31, 2005	10.55	10.92	10.37	10.88	20,964	+0.32(+3.05%)
Aug 30, 2005	10.74	10.76	10.37	10.55	26,324	-0.20(-1.89%)
Aug 29, 2005	10.35	10.78	10.34	10.76	32,177	+0.38(+3.63%)
Aug 26, 2005	10.65	10.65	10.34	10.38	36,289	-0.26(-2.46%)
Aug 25, 2005	10.94	10.94	10.64	10.64	19,382	-0.21(-1.93%)
Aug 24, 2005	10.68	11.00	10.52	10.85	23,585	+0.16(+1.48%)
Aug 23, 2005	10.47	10.69	10.34	10.69	24,339	+0.14(+1.36%)
Aug 22, 2005	10.38	10.55	10.35	10.55	44,416	+0.20(+1.94%)
Aug 19, 2005	10.47	10.63	10.35	10.35	30,242	-0.15(-1.39%)
Aug 18, 2005	10.68	10.73	10.50	10.50	31,173	-0.25(-2.32%)
Aug 17, 2005	10.66	10.92	10.64	10.75	21,861	+0.05(+0.48%)
Aug 16, 2005	11.08	11.16	10.66	10.69	35,157	-0.49(-4.35%)
Aug 15, 2005	10.66	11.18	10.62	11.18	54,794	+0.47(+4.34%)
Aug 12, 2005	10.99	11.04	10.66	10.72	38,713	-0.33(-3.00%)
Aug 11, 2005	10.54	11.11	10.54	11.05	34,385	+0.46(+4.34%)
Aug 10, 2005	10.95	11.07	10.59	10.59	28,546	-0.25(-2.33%)
Aug 09, 2005	11.04	11.14	10.80	10.84	51,080	-0.23(-2.09%)
Aug 08, 2005	11.27	11.33	10.96	11.07	57,064	-0.26(-2.28%)
Aug 05, 2005	11.47	11.52	11.26	11.33	44,307	-0.14(-1.22%)
Aug 04, 2005	11.56	11.64	11.47	11.47	26,147	-0.18(-1.54%)
Aug 03, 2005	11.71	11.77	11.58	11.65	23,333	-0.13(-1.09%)
Aug 02, 2005	11.74	11.82	11.46	11.78	107,257	-0.14(-1.15%)
Aug 01, 2005	12.09	12.17	11.80	11.91	63,206	-0.12(-1.04%)
Jul 29, 2005	11.93	12.17	11.93	12.04	28,813	+0.14(+1.18%)
Jul 28, 2005	11.91	11.92	11.71	11.90	33,662	+0.02(+0.18%)
Jul 27, 2005	11.65	11.91	11.65	11.88	38,007	+0.24(+2.04%)
Jul 26, 2005	11.43	11.65	11.39	11.64	72,612	+0.27(+2.38%)
Jul 25, 2005	11.71	11.71	11.33	11.37	45,663	-0.34(-2.91%)
Jul 22, 2005	11.23	11.71	11.21	11.71	65,495	+0.62(+5.55%)
Jul 21, 2005	11.53	11.66	11.06	11.09	44,736	-0.43(-3.74%)
Jul 20, 2005	11.22	11.53	10.88	11.53	65,005	+0.16(+1.39%)
Jul 19, 2005	11.18	11.37	11.12	11.37	67,638	+0.34(+3.12%)
Jul 18, 2005	11.18	11.18	10.96	11.02	28,105	-0.29(-2.58%)
Jul 15, 2005	11.04	11.36	11.01	11.32	35,709	+0.13(+1.20%)
Jul 14, 2005	11.41	11.52	11.18	11.18	18,162	-0.26(-2.26%)
Jul 13, 2005	11.63	11.63	11.36	11.44	16,232	-0.12(-1.05%)
Jul 12, 2005	11.52	11.65	11.38	11.56	113,331	-0.13(-1.12%)
Jul 11, 2005	11.04	11.69	11.04	11.69	64,628	+0.63(+5.72%)
Jul 08, 2005	10.82	11.13	10.82	11.06	37,812	+0.26(+2.39%)
Jul 07, 2005	10.48	10.88	10.48	10.80	37,227	-0.01(-0.06%)
Jul 06, 2005	10.88	10.93	10.78	10.81	28,883	-0.10(-0.95%)
Jul 05, 2005	10.37	10.92	10.37	10.91	52,587	+0.49(+4.73%)
Jul 01, 2005	10.51	10.60	10.39	10.42	25,855	-0.14(-1.30%)
Jun 30, 2005	10.61	10.72	10.50	10.55	28,934	+0.02(+0.20%)
Jun 29, 2005	10.55	10.65	10.41	10.53	59,027	+0.08(+0.79%)
Jun 28, 2005	10.01	10.47	9.903	10.45	63,361	+0.49(+4.92%)
Jun 27, 2005	10.00	10.20	9.903	9.961	48,431	-0.02(-0.18%)
Jun 24, 2005	10.24	10.36	9.967	9.980	424,709	-0.26(-2.58%)
Jun 23, 2005	10.59	10.76	10.24	10.24	70,561	-0.36(-3.39%)
Jun 22, 2005	10.68	10.76	10.60	10.60	66,059	-0.03(-0.29%)
Jun 21, 2005	10.47	10.68	10.47	10.63	66,924	+0.10(+0.98%)
Jun 20, 2005	10.50	10.60	10.39	10.53	61,166	+0.06(+0.58%)
Jun 17, 2005	10.57	10.62	10.43	10.47	79,929	-0.10(-0.98%)
Jun 16, 2005	10.48	10.60	10.36	10.57	47,226	+0.14(+1.37%)
Jun 15, 2005	10.63	10.63	10.19	10.43	53,554	-0.19(-1.80%)
Jun 14, 2005	10.62	10.62	10.54	10.62	41,697	+0.00(+0.00%)
Jun 13, 2005	10.50	10.62	10.48	10.62	54,908	+0.13(+1.28%)
Jun 10, 2005	10.50	10.51	10.47	10.49	43,568	+0.00(+0.00%)
Jun 09, 2005	10.48	10.51	10.45	10.49	72,398	+0.02(+0.20%)
Jun 08, 2005	10.60	10.60	10.47	10.47	37,635	-0.02(-0.15%)
Jun 07, 2005	10.39	10.58	10.20	10.48	92,355	+0.17(+1.68%)
Jun 06, 2005	10.20	10.38	9.995	10.31	50,433	+0.22(+2.14%)
Jun 03, 2005	10.39	10.46	10.09	10.09	36,942	-0.35(-3.32%)
Jun 02, 2005	10.55	10.55	10.39	10.44	33,540	-0.06(-0.55%)
Jun 01, 2005	10.34	10.51	10.24	10.50	43,387	+0.08(+0.79%)
May 31, 2005	10.15	10.42	10.09	10.41	50,289	+0.14(+1.33%)
May 27, 2005	10.30	10.45	10.17	10.28	41,478	-0.00(-0.03%)
May 26, 2005	10.21	10.28	10.11	10.28	36,309	+0.06(+0.57%)
May 25, 2005	10.44	10.56	10.22	10.22	49,640	-0.28(-2.67%)
May 24, 2005	10.76	10.76	10.50	10.50	19,720	-0.19(-1.79%)
May 23, 2005	10.65	10.95	10.63	10.69	52,903	+0.15(+1.39%)
May 20, 2005	10.51	10.65	10.40	10.55	16,773	+0.01(+0.09%)
May 19, 2005	10.66	10.69	10.54	10.54	33,818	-0.15(-1.39%)
May 18, 2005	10.25	10.79	10.25	10.69	61,133	+0.48(+4.71%)
May 17, 2005	9.931	10.24	9.931	10.21	52,914	+0.20(+2.01%)
May 16, 2005	9.736	10.18	9.663	10.01	67,728	+0.39(+4.05%)
May 13, 2005	9.751	9.879	9.614	9.617	59,023	+0.02(+0.25%)
May 12, 2005	9.815	10.03	9.584	9.593	54,325	-0.31(-3.13%)
May 11, 2005	10.18	10.18	9.785	9.903	44,344	-0.22(-2.13%)
May 10, 2005	10.10	10.12	9.818	10.12	44,390	+0.03(+0.30%)
May 09, 2005	10.34	10.34	9.767	10.09	114,744	+0.15(+1.56%)
May 06, 2005	9.987	9.987	9.665	9.935	189,204	+0.05(+0.51%)
May 05, 2005	9.895	9.974	9.789	9.884	139,397	+0.04(+0.43%)
May 04, 2005	9.704	9.858	9.696	9.842	56,860	+0.11(+1.09%)
May 03, 2005	10.02	10.02	9.683	9.736	66,397	-0.22(-2.26%)
May 02, 2005	9.818	10.02	9.815	9.961	47,239	+0.17(+1.73%)
Apr 29, 2005	9.628	9.813	9.522	9.792	33,317	+0.24(+2.46%)
Apr 28, 2005	9.794	9.842	9.511	9.556	70,615	-0.20(-2.01%)
Apr 27, 2005	9.720	9.815	9.696	9.752	56,671	+0.07(+0.77%)
Apr 26, 2005	9.789	9.789	9.659	9.678	46,904	-0.11(-1.14%)
Apr 25, 2005	9.703	10.03	9.678	9.789	137,182	+0.07(+0.71%)
Apr 22, 2005	9.524	9.720	9.458	9.720	123,663	+0.21(+2.20%)
Apr 21, 2005	8.850	9.511	8.718	9.511	102,242	+0.80(+9.20%)
Apr 20, 2005	8.752	8.829	8.548	8.710	125,243	-0.11(-1.29%)
Apr 19, 2005	8.318	8.823	8.318	8.823	68,635	+0.65(+7.93%)
Apr 18, 2005	8.162	8.299	8.091	8.175	72,765	+0.10(+1.18%)
Apr 15, 2005	8.331	8.331	8.067	8.080	21,985	-0.13(-1.55%)
Apr 14, 2005	8.276	8.450	8.080	8.207	76,073	-0.18(-2.18%)
Apr 13, 2005	8.673	8.691	8.299	8.389	49,187	-0.24(-2.82%)
Apr 12, 2005	8.511	8.765	8.387	8.633	78,490	+0.11(+1.27%)
Apr 11, 2005	8.837	8.882	8.519	8.524	35,307	-0.22(-2.56%)
Apr 08, 2005	9.011	9.056	8.718	8.748	56,854	-0.45(-4.88%)
Apr 07, 2005	9.114	9.220	8.921	9.196	20,670	+0.12(+1.28%)
Apr 06, 2005	9.006	9.162	9.006	9.080	25,556	+0.11(+1.24%)
Apr 05, 2005	8.892	8.987	8.850	8.969	8,181	+0.08(+0.95%)
Apr 04, 2005	8.506	8.884	8.466	8.884	23,973	+0.35(+4.06%)
Apr 01, 2005	8.958	9.009	8.519	8.538	36,089	-0.35(-3.89%)
Mar 31, 2005	8.876	8.924	8.715	8.883	43,903	+0.02(+0.19%)
Mar 30, 2005	8.630	8.866	8.548	8.866	58,999	+0.32(+3.75%)
Mar 29, 2005	8.532	8.731	8.517	8.546	35,670	-0.01(-0.06%)
Mar 28, 2005	8.651	8.731	8.532	8.551	49,597	-0.19(-2.18%)
Mar 24, 2005	8.850	8.850	8.731	8.741	57,437	+0.02(+0.21%)
Mar 23, 2005	8.868	8.936	8.665	8.723	29,489	-0.22(-2.43%)
Mar 22, 2005	8.919	9.099	8.879	8.940	39,110	+0.01(+0.12%)
Mar 21, 2005	8.985	9.088	8.929	8.929	19,238	-0.12(-1.29%)
Mar 18, 2005	9.321	9.321	8.956	9.046	95,622	-0.26(-2.76%)
Mar 17, 2005	9.458	9.509	9.151	9.302	42,474	-0.02(-0.17%)
Mar 16, 2005	9.136	9.485	9.136	9.318	51,764	+0.05(+0.57%)
Mar 15, 2005	9.120	9.379	9.003	9.265	38,838	+0.25(+2.76%)
Mar 14, 2005	8.995	9.167	8.866	9.016	89,496	+0.06(+0.65%)
Mar 11, 2005	9.260	9.289	8.874	8.958	58,868	-0.30(-3.26%)
Mar 10, 2005	9.543	9.569	9.260	9.260	33,700	-0.16(-1.74%)
Mar 09, 2005	9.657	9.710	9.395	9.424	25,629	-0.30(-3.13%)
Mar 08, 2005	9.789	9.805	9.657	9.728	19,092	-0.01(-0.08%)
Mar 07, 2005	9.802	9.950	9.702	9.736	74,161	-0.14(-1.39%)
Mar 04, 2005	9.868	9.966	9.834	9.874	32,679	+0.07(+0.70%)
Mar 03, 2005	9.715	9.842	9.625	9.805	36,096	+0.13(+1.34%)
Mar 02, 2005	9.723	9.815	9.575	9.675	60,173	-0.12(-1.19%)
Mar 01, 2005	9.736	9.815	9.712	9.792	26,400	+0.02(+0.22%)
Feb 28, 2005	9.773	9.794	9.564	9.770	37,558	+0.04(+0.41%)
Feb 25, 2005	9.667	9.749	9.667	9.731	21,763	+0.04(+0.44%)
Feb 24, 2005	9.694	9.789	9.617	9.688	61,768	+0.26(+2.75%)
Feb 23, 2005	9.260	9.517	9.260	9.429	61,168	+0.17(+1.83%)
Feb 22, 2005	9.294	9.421	9.260	9.260	64,049	-0.05(-0.57%)
Feb 18, 2005	9.408	9.490	9.268	9.313	55,068	+0.04(+0.46%)
Feb 17, 2005	9.466	9.495	9.270	9.270	11,321	-0.20(-2.07%)
Feb 16, 2005	9.755	9.755	9.432	9.466	44,464	-0.15(-1.57%)
Feb 15, 2005	9.538	9.749	9.538	9.617	44,510	-0.02(-0.19%)
Feb 14, 2005	9.712	9.712	9.477	9.636	62,653	+0.03(+0.36%)
Feb 11, 2005	9.329	9.749	9.329	9.601	62,985	+0.17(+1.82%)
Feb 10, 2005	9.297	9.519	9.297	9.429	36,215	+0.12(+1.25%)
Feb 09, 2005	9.329	9.548	9.307	9.313	43,769	-0.08(-0.90%)
Feb 08, 2005	9.387	9.421	9.273	9.397	144,814	+0.11(+1.14%)
Feb 07, 2005	9.591	9.591	9.292	9.292	40,012	-0.11(-1.18%)
Feb 04, 2005	9.313	9.815	9.289	9.403	273,187	+0.14(+1.54%)
Feb 03, 2005	8.945	9.305	8.945	9.260	130,393	+0.27(+2.97%)
Feb 02, 2005	8.858	9.048	8.823	8.993	116,637	+0.05(+0.56%)
Feb 01, 2005	8.691	8.942	8.691	8.942	63,416	+0.16(+1.81%)
Jan 31, 2005	8.728	8.784	8.633	8.784	34,486	+0.21(+2.41%)
Jan 28, 2005	8.553	8.728	8.546	8.577	14,494	-0.01(-0.12%)
Jan 27, 2005	8.522	8.725	8.522	8.588	47,206	-0.13(-1.49%)
Jan 26, 2005	8.598	8.718	8.498	8.718	24,228	+0.24(+2.78%)
Jan 25, 2005	8.651	8.680	8.419	8.482	73,969	-0.11(-1.32%)
Jan 24, 2005	8.651	8.651	8.522	8.596	20,559	+0.05(+0.59%)
Jan 21, 2005	8.583	8.585	8.419	8.546	43,320	+0.13(+1.54%)
Jan 20, 2005	8.585	8.585	8.400	8.416	37,588	-0.04(-0.47%)
Jan 19, 2005	8.204	8.540	8.204	8.456	67,917	+0.15(+1.85%)
Jan 18, 2005	8.172	8.347	8.172	8.302	57,716	+0.19(+2.35%)
Jan 14, 2005	8.077	8.249	8.069	8.112	40,246	+0.01(+0.16%)
Jan 13, 2005	8.069	8.384	8.069	8.098	47,188	-0.04(-0.52%)
Jan 12, 2005	8.104	8.257	8.069	8.141	40,589	-0.08(-1.00%)
Jan 11, 2005	8.125	8.286	8.056	8.223	59,054	+0.06(+0.71%)
Jan 10, 2005	8.276	8.284	8.162	8.165	43,928	+0.04(+0.52%)
Jan 07, 2005	8.225	8.225	8.122	8.122	36,855	-0.04(-0.52%)
Jan 06, 2005	8.255	8.305	8.149	8.165	65,359	-0.03(-0.42%)
Jan 05, 2005	8.202	8.360	8.162	8.199	99,936	-0.08(-0.99%)
Jan 04, 2005	8.358	8.453	8.202	8.281	56,300	+0.00(+0.03%)
Jan 03, 2005	8.387	8.501	8.228	8.278	52,168	-0.26(-3.10%)
Dec 31, 2004	8.466	8.645	8.395	8.543	26,962	-0.03(-0.37%)
Dec 30, 2004	8.598	8.598	8.519	8.575	20,662	-0.00(-0.03%)
Dec 29, 2004	8.519	8.588	8.397	8.577	23,182	+0.08(+1.00%)
Dec 28, 2004	8.241	8.493	8.241	8.493	44,349	+0.26(+3.18%)
Dec 27, 2004	8.466	8.466	8.225	8.231	29,985	+0.02(+0.29%)
Dec 23, 2004	8.371	8.426	8.207	8.207	18,898	-0.21(-2.45%)
Dec 22, 2004	8.273	8.426	8.273	8.413	49,136	-0.01(-0.16%)
Dec 21, 2004	8.360	8.453	8.299	8.426	41,073	+0.07(+0.79%)
Dec 20, 2004	8.202	8.464	8.202	8.360	32,253	+0.16(+1.94%)
Dec 17, 2004	8.202	8.310	8.202	8.202	41,073	-0.05(-0.58%)
Dec 16, 2004	8.678	8.678	8.212	8.249	76,854	-0.35(-4.06%)
Dec 15, 2004	8.651	8.728	8.490	8.598	81,138	-0.03(-0.34%)
Dec 14, 2004	8.548	8.628	8.464	8.628	42,837	+0.16(+1.91%)
Dec 13, 2004	8.334	8.466	8.249	8.466	18,394	+0.21(+2.56%)
Dec 10, 2004	8.334	8.334	8.165	8.255	33,765	-0.06(-0.73%)
Dec 09, 2004	8.199	8.387	8.196	8.315	19,150	-0.07(-0.82%)
Dec 08, 2004	8.202	8.384	8.175	8.384	37,797	+0.18(+2.23%)
Dec 07, 2004	8.334	8.334	8.194	8.202	36,033	+0.00(+0.00%)
Dec 06, 2004	8.130	8.233	8.069	8.202	31,497	-0.04(-0.45%)
Dec 03, 2004	8.268	8.299	8.199	8.239	14,867	-0.03(-0.32%)
Dec 02, 2004	8.109	8.265	7.987	8.265	22,678	+0.29(+3.62%)