Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.950	5.010	4.901	4.945	110,365	-0.01(-0.22%)
Nov 29, 2004	5.004	5.064	4.874	4.955	112,753	-0.12(-2.36%)
Nov 26, 2004	5.037	5.141	5.037	5.075	52,336	-0.02(-0.32%)
Nov 24, 2004	5.146	5.184	5.004	5.092	105,407	-0.08(-1.58%)
Nov 23, 2004	5.228	5.228	5.124	5.173	82,636	-0.08(-1.55%)
Nov 22, 2004	5.075	5.255	5.037	5.255	114,405	+0.16(+3.21%)
Nov 19, 2004	5.119	5.168	5.092	5.092	116,609	-0.03(-0.53%)
Nov 18, 2004	5.200	5.200	5.037	5.119	91,267	-0.10(-1.98%)
Nov 17, 2004	5.026	5.244	5.026	5.222	103,387	+0.15(+3.01%)
Nov 16, 2004	5.173	5.200	5.064	5.070	73,087	-0.15(-2.92%)
Nov 15, 2004	5.228	5.282	5.151	5.222	121,384	-0.01(-0.21%)
Nov 12, 2004	5.119	5.233	5.043	5.233	85,942	+0.11(+2.23%)
Nov 11, 2004	5.015	5.119	4.972	5.119	103,571	+0.10(+2.06%)
Nov 10, 2004	5.037	5.059	4.896	5.015	112,936	+0.00(+0.00%)
Nov 09, 2004	4.988	5.059	4.972	5.015	82,453	-0.03(-0.54%)
Nov 08, 2004	5.053	5.092	4.983	5.043	74,740	-0.01(-0.22%)
Nov 05, 2004	4.955	5.070	4.955	5.053	109,631	+0.04(+0.87%)
Nov 04, 2004	4.890	5.026	4.819	5.010	143,604	+0.15(+3.14%)
Nov 03, 2004	4.792	4.896	4.738	4.857	155,173	+0.17(+3.60%)
Nov 02, 2004	4.765	4.814	4.689	4.689	109,447	-0.08(-1.60%)
Nov 01, 2004	4.808	4.847	4.672	4.765	82,269	-0.04(-0.79%)
Oct 29, 2004	4.683	4.803	4.683	4.803	102,469	+0.07(+1.38%)
Oct 28, 2004	4.787	4.814	4.656	4.738	115,875	-0.10(-2.14%)
Oct 27, 2004	4.683	4.841	4.634	4.841	162,518	+0.10(+2.18%)
Oct 26, 2004	4.656	4.765	4.629	4.738	138,278	+0.03(+0.58%)
Oct 25, 2004	4.629	4.727	4.607	4.710	137,544	+0.11(+2.49%)
Oct 22, 2004	4.901	4.917	4.591	4.596	116,976	-0.30(-6.22%)
Oct 21, 2004	4.672	4.901	4.656	4.901	155,724	+0.28(+6.13%)
Oct 20, 2004	4.618	4.661	4.552	4.618	125,240	+0.01(+0.12%)
Oct 19, 2004	4.776	4.825	4.612	4.612	99,531	-0.18(-3.75%)
Oct 18, 2004	4.738	4.857	4.716	4.792	78,045	+0.08(+1.62%)
Oct 15, 2004	4.607	4.830	4.601	4.716	95,124	+0.10(+2.12%)
Oct 14, 2004	4.694	4.738	4.618	4.618	125,607	-0.13(-2.75%)
Oct 13, 2004	4.830	4.885	4.721	4.748	118,262	-0.08(-1.69%)
Oct 12, 2004	4.825	4.857	4.798	4.830	69,782	+0.01(+0.11%)
Oct 11, 2004	4.836	4.966	4.776	4.825	95,124	+0.08(+1.72%)
Oct 08, 2004	4.857	4.966	4.743	4.743	148,378	-0.11(-2.24%)
Oct 07, 2004	4.923	4.955	4.852	4.852	83,554	-0.10(-1.98%)
Oct 06, 2004	4.988	5.032	4.934	4.950	99,164	-0.01(-0.22%)
Oct 05, 2004	4.955	5.032	4.912	4.961	89,798	-0.08(-1.51%)
Oct 04, 2004	5.075	5.200	5.037	5.037	166,007	-0.09(-1.80%)
Oct 01, 2004	4.901	5.141	4.825	5.130	114,222	+0.22(+4.55%)
Sep 30, 2004	5.021	5.064	4.885	4.906	110,182	-0.10(-1.96%)
Sep 29, 2004	4.857	5.004	4.819	5.004	104,489	+0.12(+2.45%)
Sep 28, 2004	4.792	4.890	4.721	4.885	71,985	+0.12(+2.51%)
Sep 27, 2004	4.847	4.847	4.721	4.765	125,056	-0.14(-2.78%)
Sep 24, 2004	4.901	4.917	4.792	4.901	109,815	+0.03(+0.67%)
Sep 23, 2004	4.961	4.977	4.857	4.868	92,736	-0.04(-0.78%)
Sep 22, 2004	5.037	5.037	4.890	4.906	113,671	-0.17(-3.33%)
Sep 21, 2004	5.146	5.168	4.950	5.075	241,850	-0.08(-1.58%)
Sep 20, 2004	5.337	5.391	5.157	5.157	82,636	-0.21(-3.96%)
Sep 17, 2004	5.565	5.565	5.315	5.369	131,667	-0.16(-2.86%)
Sep 16, 2004	5.244	5.527	5.200	5.527	162,151	+0.29(+5.51%)
Sep 15, 2004	5.353	5.353	5.233	5.239	76,393	-0.07(-1.33%)
Sep 14, 2004	5.386	5.397	5.293	5.309	80,800	-0.08(-1.42%)
Sep 13, 2004	5.391	5.391	5.282	5.386	89,798	-0.01(-0.10%)
Sep 10, 2004	5.337	5.391	5.239	5.391	101,184	+0.21(+3.99%)
Sep 09, 2004	5.146	5.255	5.086	5.184	111,467	+0.15(+3.03%)
Sep 08, 2004	5.255	5.337	5.026	5.032	118,813	-0.22(-4.25%)
Sep 07, 2004	5.015	5.255	5.015	5.255	109,447	+0.23(+4.66%)
Sep 03, 2004	5.119	5.119	4.928	5.021	47,745	-0.09(-1.71%)
Sep 02, 2004	4.917	5.119	4.917	5.108	159,580	+0.15(+2.96%)
Sep 01, 2004	4.945	5.086	4.912	4.961	156,642	+0.05(+1.11%)
Aug 31, 2004	4.945	4.983	4.847	4.906	106,876	-0.03(-0.55%)
Aug 30, 2004	4.945	5.010	4.934	4.934	110,549	-0.10(-2.05%)
Aug 27, 2004	4.945	5.119	4.945	5.037	99,531	+0.08(+1.65%)
Aug 26, 2004	4.955	4.955	4.923	4.955	92,369	+0.02(+0.33%)
Aug 25, 2004	4.874	4.999	4.803	4.939	86,309	+0.09(+1.91%)
Aug 24, 2004	4.847	4.901	4.803	4.847	64,823	+0.05(+1.02%)
Aug 23, 2004	4.770	4.901	4.759	4.798	102,285	+0.05(+1.03%)
Aug 20, 2004	4.661	4.814	4.661	4.748	94,940	-0.01(-0.11%)
Aug 19, 2004	4.852	4.874	4.738	4.754	72,169	-0.09(-1.80%)
Aug 18, 2004	4.618	4.868	4.612	4.841	121,384	+0.20(+4.34%)
Aug 17, 2004	4.710	4.732	4.547	4.640	208,611	+0.01(+0.24%)
Aug 16, 2004	4.634	4.727	4.585	4.629	143,053	+0.03(+0.59%)
Aug 13, 2004	4.623	4.650	4.574	4.601	55,274	-0.01(-0.12%)
Aug 12, 2004	4.683	4.710	4.547	4.607	111,284	-0.02(-0.47%)
Aug 11, 2004	4.656	4.683	4.558	4.629	193,186	-0.03(-0.58%)
Aug 10, 2004	4.710	4.754	4.580	4.656	156,091	+0.04(+0.94%)
Aug 09, 2004	4.574	4.710	4.520	4.612	225,690	+0.09(+2.05%)
Aug 06, 2004	4.640	4.672	4.514	4.520	225,506	-0.12(-2.58%)
Aug 05, 2004	4.765	4.765	4.542	4.640	314,019	-0.10(-2.18%)
Aug 04, 2004	4.803	4.836	4.661	4.743	446,789	+0.01(+0.12%)
Aug 03, 2004	5.108	5.124	4.634	4.738	504,634	-0.40(-7.74%)
Aug 02, 2004	5.500	5.516	4.874	5.135	432,832	-0.53(-9.41%)
Jul 30, 2004	5.854	5.854	5.239	5.669	329,628	-0.24(-4.06%)
Jul 29, 2004	5.908	5.908	5.827	5.908	119,180	-0.03(-0.46%)
Jul 28, 2004	5.848	6.017	5.827	5.936	106,325	-0.08(-1.27%)
Jul 27, 2004	5.827	6.017	5.827	6.012	68,680	+0.16(+2.70%)
Jul 26, 2004	5.941	6.072	5.805	5.854	125,424	-0.06(-1.01%)
Jul 23, 2004	5.990	6.099	5.914	5.914	67,394	-0.03(-0.55%)
Jul 22, 2004	5.892	6.072	5.892	5.947	105,958	+0.05(+0.92%)
Jul 21, 2004	6.224	6.224	5.887	5.892	134,789	-0.30(-4.92%)
Jul 20, 2004	5.985	6.219	5.887	6.197	90,900	+0.23(+3.83%)
Jul 19, 2004	6.153	6.262	5.903	5.968	183,820	-0.08(-1.26%)
Jul 16, 2004	6.181	6.306	6.001	6.045	120,649	-0.08(-1.33%)
Jul 15, 2004	6.170	6.257	6.126	6.126	56,009	+0.01(+0.18%)
Jul 14, 2004	6.224	6.306	6.110	6.115	88,329	-0.07(-1.06%)
Jul 13, 2004	6.262	6.284	6.143	6.181	70,333	-0.03(-0.44%)
Jul 12, 2004	6.322	6.339	6.115	6.208	85,942	+0.00(+0.00%)
Jul 09, 2004	6.083	6.317	6.083	6.208	77,678	+0.21(+3.45%)
Jul 08, 2004	6.181	6.360	6.001	6.001	158,662	-0.20(-3.25%)
Jul 07, 2004	6.317	6.388	6.159	6.202	130,933	-0.06(-0.96%)
Jul 06, 2004	6.480	6.480	6.257	6.262	142,686	-0.19(-2.87%)
Jul 02, 2004	6.507	6.529	6.382	6.447	82,453	-0.02(-0.34%)
Jul 01, 2004	6.546	6.644	6.464	6.469	100,082	-0.13(-1.90%)
Jun 30, 2004	6.693	6.693	6.578	6.595	128,178	-0.08(-1.22%)
Jun 29, 2004	6.638	6.698	6.584	6.676	145,256	+0.08(+1.16%)
Jun 28, 2004	6.644	6.644	6.535	6.600	87,043	-0.04(-0.66%)
Jun 25, 2004	6.486	6.644	6.404	6.644	179,046	+0.20(+3.13%)
Jun 24, 2004	6.524	6.600	6.431	6.442	46,643	-0.08(-1.25%)
Jun 23, 2004	6.453	6.524	6.333	6.524	80,800	+0.13(+1.96%)
Jun 22, 2004	6.371	6.475	6.317	6.398	67,027	+0.03(+0.43%)
Jun 21, 2004	6.480	6.497	6.371	6.371	90,533	-0.11(-1.68%)
Jun 18, 2004	6.393	6.480	6.290	6.480	262,417	+0.09(+1.36%)
Jun 17, 2004	6.371	6.431	6.268	6.393	127,260	+0.02(+0.34%)
Jun 16, 2004	6.633	6.633	6.366	6.371	102,102	-0.23(-3.47%)
Jun 15, 2004	6.491	6.600	6.447	6.600	97,878	+0.25(+3.86%)
Jun 14, 2004	6.535	6.535	6.322	6.355	126,709	-0.15(-2.34%)
Jun 10, 2004	6.491	6.540	6.426	6.507	127,260	+0.10(+1.53%)
Jun 09, 2004	6.507	6.578	6.398	6.409	49,398	-0.14(-2.08%)
Jun 08, 2004	6.535	6.600	6.398	6.546	87,778	+0.01(+0.17%)
Jun 07, 2004	6.426	6.616	6.398	6.535	125,056	+0.16(+2.56%)
Jun 04, 2004	6.469	6.507	6.366	6.371	80,433	+0.05(+0.86%)
Jun 03, 2004	6.535	6.535	6.317	6.317	78,963	-0.16(-2.52%)
Jun 02, 2004	6.426	6.480	6.333	6.480	102,836	+0.09(+1.36%)
Jun 01, 2004	6.507	6.507	6.339	6.393	137,360	-0.06(-0.93%)
May 28, 2004	6.480	6.518	6.426	6.453	73,087	-0.05(-0.84%)
May 27, 2004	6.605	6.633	6.453	6.507	81,351	-0.26(-3.86%)
May 26, 2004	6.840	6.861	6.698	6.769	184,922	-0.07(-1.04%)
May 25, 2004	6.589	6.840	6.529	6.840	125,424	+0.25(+3.80%)
May 24, 2004	6.398	6.589	6.398	6.589	102,285	+0.25(+3.86%)
May 21, 2004	6.360	6.453	6.295	6.344	152,602	+0.04(+0.60%)
May 20, 2004	6.300	6.426	6.208	6.306	102,469	+0.01(+0.09%)
May 19, 2004	6.153	6.317	6.153	6.300	108,896	+0.15(+2.39%)
May 18, 2004	6.115	6.197	6.099	6.153	56,743	+0.07(+1.07%)
May 17, 2004	6.208	6.213	6.077	6.088	93,471	-0.15(-2.36%)
May 14, 2004	6.208	6.311	6.072	6.235	93,104	+0.03(+0.44%)
May 13, 2004	6.192	6.290	6.077	6.208	87,594	+0.02(+0.26%)
May 12, 2004	6.153	6.208	5.996	6.192	128,362	+0.01(+0.09%)
May 11, 2004	6.159	6.284	6.072	6.186	89,064	+0.08(+1.34%)
May 10, 2004	6.121	6.290	6.017	6.104	187,126	+0.03(+0.54%)
May 07, 2004	6.360	6.360	5.990	6.072	109,631	-0.30(-4.70%)
May 06, 2004	6.328	6.480	6.099	6.371	199,062	+0.00(+0.00%)
May 05, 2004	6.126	6.393	6.099	6.371	223,302	+0.36(+5.98%)
May 04, 2004	5.957	6.153	5.881	6.012	158,295	+0.07(+1.19%)
May 03, 2004	5.859	5.947	5.691	5.941	219,262	+0.00(+0.00%)
Apr 30, 2004	5.979	6.104	5.936	5.941	127,444	-0.04(-0.64%)
Apr 29, 2004	5.990	6.208	5.936	5.979	154,806	-0.03(-0.54%)
Apr 28, 2004	6.246	6.322	5.996	6.012	148,011	-0.28(-4.42%)
Apr 27, 2004	6.290	6.442	6.262	6.290	132,586	-0.05(-0.86%)
Apr 26, 2004	6.273	6.497	6.262	6.344	156,642	-0.11(-1.69%)
Apr 23, 2004	6.567	6.578	6.371	6.453	153,337	-0.13(-1.90%)
Apr 22, 2004	6.447	6.660	6.317	6.578	187,126	+0.04(+0.67%)
Apr 21, 2004	6.480	6.622	6.175	6.535	332,199	-0.03(-0.41%)
Apr 20, 2004	7.215	7.297	6.290	6.562	355,154	-0.75(-10.21%)
Apr 19, 2004	7.297	7.368	7.188	7.308	86,676	-0.10(-1.32%)
Apr 16, 2004	7.379	7.482	7.302	7.406	77,862	+0.05(+0.74%)
Apr 15, 2004	7.232	7.433	7.232	7.351	74,740	+0.07(+0.90%)
Apr 14, 2004	7.351	7.411	7.215	7.286	127,444	-0.04(-0.52%)
Apr 13, 2004	7.488	7.537	7.253	7.324	91,634	-0.16(-2.18%)
Apr 12, 2004	7.384	7.537	7.379	7.488	88,513	+0.16(+2.15%)
Apr 08, 2004	7.591	7.591	7.324	7.330	106,325	-0.27(-3.51%)
Apr 07, 2004	7.526	7.596	7.351	7.596	80,983	+0.10(+1.38%)
Apr 06, 2004	7.422	7.558	7.384	7.493	80,433	-0.01(-0.07%)
Apr 05, 2004	7.384	7.569	7.351	7.498	92,185	+0.09(+1.25%)
Apr 02, 2004	7.346	7.460	7.297	7.406	87,778	+0.06(+0.82%)
Apr 01, 2004	7.302	7.357	7.134	7.346	116,793	-0.01(-0.15%)
Mar 31, 2004	7.226	7.357	6.943	7.357	198,695	+0.13(+1.81%)
Mar 30, 2004	7.177	7.286	7.090	7.226	77,678	-0.03(-0.45%)
Mar 29, 2004	6.943	7.259	6.916	7.259	121,384	+0.27(+3.90%)
Mar 26, 2004	7.025	7.161	6.959	6.987	91,084	+0.01(+0.08%)
Mar 25, 2004	7.025	7.172	6.970	6.981	87,411	-0.02(-0.23%)
Mar 24, 2004	6.997	7.074	6.921	6.997	109,080	+0.01(+0.08%)
Mar 23, 2004	7.030	7.068	6.959	6.992	125,607	+0.02(+0.23%)
Mar 22, 2004	7.106	7.106	6.943	6.976	121,567	-0.15(-2.06%)
Mar 19, 2004	7.264	7.379	7.052	7.123	126,342	-0.14(-1.95%)
Mar 18, 2004	7.406	7.406	7.237	7.264	58,763	-0.14(-1.91%)
Mar 17, 2004	7.297	7.477	7.243	7.406	97,327	+0.19(+2.64%)
Mar 16, 2004	7.204	7.439	7.134	7.215	146,542	+0.05(+0.68%)
Mar 15, 2004	7.215	7.439	7.134	7.166	159,213	-0.29(-3.94%)
Mar 12, 2004	7.052	7.460	7.052	7.460	153,704	+0.31(+4.34%)
Mar 11, 2004	7.351	7.509	7.134	7.150	160,866	-0.20(-2.74%)
Mar 10, 2004	7.400	7.580	7.330	7.351	134,606	+0.01(+0.07%)
Mar 09, 2004	7.406	7.482	7.232	7.346	107,244	-0.02(-0.22%)
Mar 08, 2004	7.243	7.488	7.243	7.362	106,876	+0.15(+2.04%)
Mar 05, 2004	7.161	7.313	7.096	7.215	74,005	+0.03(+0.45%)
Mar 04, 2004	7.177	7.188	6.992	7.183	69,782	+0.02(+0.23%)
Mar 03, 2004	7.172	7.183	6.889	7.166	184,922	+0.05(+0.69%)
Mar 02, 2004	7.324	7.324	7.085	7.117	107,060	-0.21(-2.83%)
Mar 01, 2004	7.172	7.330	7.161	7.324	90,165	+0.18(+2.52%)
Feb 27, 2004	7.351	7.351	7.079	7.145	162,151	-0.25(-3.32%)
Feb 26, 2004	7.520	7.520	7.172	7.390	211,917	-0.22(-2.86%)
Feb 25, 2004	7.248	7.607	7.199	7.607	189,697	+0.41(+5.75%)
Feb 24, 2004	7.204	7.379	7.194	7.194	139,196	+0.03(+0.46%)
Feb 23, 2004	7.297	7.302	7.079	7.161	101,184	-0.06(-0.83%)
Feb 20, 2004	7.221	7.264	7.101	7.221	68,680	+0.05(+0.76%)
Feb 19, 2004	7.155	7.297	7.117	7.166	127,444	+0.02(+0.23%)
Feb 18, 2004	7.270	7.319	7.134	7.150	769,990	-0.16(-2.16%)
Feb 17, 2004	7.025	7.341	6.997	7.308	81,351	+0.32(+4.52%)
Feb 13, 2004	7.243	7.243	6.992	6.992	119,364	-0.21(-2.87%)
Feb 12, 2004	7.243	7.346	7.188	7.199	134,606	-0.06(-0.83%)
Feb 11, 2004	7.079	7.341	6.959	7.259	163,437	+0.18(+2.54%)
Feb 10, 2004	6.780	7.079	6.742	7.079	139,380	+0.25(+3.59%)
Feb 09, 2004	6.970	6.970	6.812	6.834	103,020	-0.14(-1.95%)
Feb 06, 2004	6.616	6.970	6.600	6.970	156,826	+0.35(+5.35%)
Feb 05, 2004	6.589	6.633	6.513	6.616	66,293	+0.05(+0.75%)
Feb 04, 2004	6.627	6.654	6.535	6.567	101,000	-0.09(-1.39%)
Feb 03, 2004	6.480	6.671	6.480	6.660	72,169	+0.05(+0.82%)
Feb 02, 2004	6.562	6.616	6.453	6.605	158,295	+0.08(+1.25%)
Jan 30, 2004	6.518	6.562	6.437	6.524	73,087	+0.03(+0.42%)
Jan 29, 2004	6.431	6.540	6.398	6.497	90,349	+0.09(+1.45%)
Jan 28, 2004	6.562	6.654	6.404	6.404	144,155	-0.12(-1.84%)
Jan 27, 2004	6.546	6.589	6.480	6.524	55,458	-0.07(-0.99%)
Jan 26, 2004	6.551	6.589	6.447	6.589	98,429	+0.01(+0.17%)
Jan 23, 2004	6.535	6.578	6.447	6.578	107,427	+0.09(+1.34%)
Jan 22, 2004	6.371	6.524	6.371	6.491	92,002	+0.08(+1.19%)
Jan 21, 2004	6.535	6.535	6.398	6.415	173,537	-0.11(-1.67%)
Jan 20, 2004	6.507	6.573	6.453	6.524	164,171	-0.05(-0.83%)
Jan 16, 2004	6.562	6.578	6.502	6.578	144,338	+0.07(+1.00%)
Jan 15, 2004	6.507	6.535	6.426	6.513	69,047	+0.03(+0.50%)
Jan 14, 2004	6.507	6.513	6.469	6.480	99,347	-0.03(-0.42%)
Jan 13, 2004	6.371	6.507	6.371	6.507	86,125	+0.05(+0.84%)
Jan 12, 2004	6.355	6.453	6.349	6.453	112,202	+0.15(+2.42%)
Jan 09, 2004	6.398	6.442	6.322	6.300	69,414	-0.10(-1.53%)
Jan 08, 2004	6.420	6.453	6.339	6.398	119,915	-0.01(-0.08%)
Jan 07, 2004	6.371	6.453	6.300	6.404	88,696	+0.03(+0.51%)
Jan 06, 2004	6.475	6.497	6.371	6.371	116,242	-0.10(-1.60%)
Jan 05, 2004	6.371	6.475	6.279	6.475	88,696	+0.13(+1.97%)
Jan 02, 2004	6.290	6.388	6.235	6.349	107,427	+0.16(+2.55%)
Dec 31, 2003	6.333	6.344	6.192	6.192	121,567	-0.21(-3.23%)
Dec 30, 2003	6.230	6.420	6.230	6.398	107,794	+0.18(+2.89%)
Dec 29, 2003	6.235	6.295	6.208	6.219	112,385	-0.01(-0.09%)
Dec 26, 2003	6.208	6.224	6.153	6.224	23,689	+0.07(+1.15%)
Dec 24, 2003	6.208	6.262	6.126	6.153	62,987	-0.11(-1.74%)
Dec 23, 2003	6.197	6.262	6.099	6.262	102,836	+0.12(+1.95%)
Dec 22, 2003	6.083	6.153	6.055	6.143	53,805	-0.04(-0.62%)
Dec 19, 2003	6.175	6.208	6.045	6.181	80,249	+0.01(+0.18%)
Dec 18, 2003	6.126	6.224	6.126	6.170	85,574	+0.10(+1.61%)
Dec 17, 2003	6.153	6.153	6.017	6.072	80,800	-0.14(-2.19%)
Dec 16, 2003	6.072	6.148	6.072	6.208	101,184	+0.14(+2.24%)
Dec 15, 2003	6.360	6.360	6.072	6.072	100,816	-0.19(-3.04%)
Dec 12, 2003	6.208	6.262	6.143	6.262	105,958	+0.14(+2.22%)
Dec 11, 2003	6.045	6.170	6.017	6.126	111,651	+0.13(+2.09%)
Dec 10, 2003	6.061	6.153	5.985	6.001	147,460	-0.05(-0.81%)
Dec 09, 2003	6.251	6.251	6.045	6.050	94,940	-0.20(-3.22%)
Dec 08, 2003	6.143	6.251	6.099	6.251	79,698	+0.15(+2.50%)
Dec 05, 2003	6.115	6.153	6.061	6.099	48,663	-0.02(-0.27%)
Dec 04, 2003	6.055	6.126	5.990	6.115	112,385	+0.07(+1.17%)
Dec 03, 2003	6.273	6.311	6.039	6.045	83,554	-0.19(-3.06%)
Dec 02, 2003	6.317	6.333	6.208	6.235	133,504	-0.07(-1.12%)