Kronos Worldwide Inc (NY: KRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.833	9.906	9.743	9.906	34,555	+0.06(+0.57%)
Dec 30, 2004	9.877	9.906	9.796	9.850	71,167	-0.04(-0.42%)
Dec 29, 2004	9.967	9.967	9.702	9.891	21,391	-0.08(-0.76%)
Dec 28, 2004	9.913	9.967	9.913	9.967	20,157	+0.06(+0.59%)
Dec 27, 2004	9.916	9.916	9.850	9.908	2,056	-0.04(-0.39%)
Dec 23, 2004	9.855	9.967	9.855	9.947	19,334	+0.14(+1.44%)
Dec 22, 2004	9.845	9.886	9.804	9.806	24,270	-0.18(-1.80%)
Dec 21, 2004	10.08	10.09	9.967	9.986	37,023	-0.09(-0.94%)
Dec 20, 2004	10.05	10.09	10.03	10.08	13,575	+0.03(+0.31%)
Dec 17, 2004	10.09	10.11	9.967	10.05	54,712	-0.03(-0.34%)
Dec 16, 2004	10.14	10.20	10.05	10.08	36,612	-0.06(-0.55%)
Dec 15, 2004	9.894	10.16	9.855	10.14	147,682	+0.22(+2.23%)
Dec 14, 2004	9.823	9.945	9.796	9.918	25,916	+0.08(+0.82%)
Dec 13, 2004	9.954	9.954	9.809	9.838	20,980	-0.10(-1.05%)
Dec 10, 2004	9.882	9.967	9.869	9.942	28,796	+0.01(+0.12%)
Dec 09, 2004	9.930	9.935	9.848	9.930	19,745	+0.00(+0.00%)
Dec 08, 2004	10.01	10.03	9.894	9.930	37,023	-0.13(-1.33%)
Dec 07, 2004	10.44	10.44	10.05	10.06	48,953	-0.36(-3.47%)
Dec 06, 2004	10.72	10.72	10.39	10.43	35,789	-0.34(-3.18%)
Dec 03, 2004	11.16	11.18	10.77	10.77	42,782	-0.41(-3.70%)
Dec 02, 2004	11.83	11.87	11.16	11.18	87,622	-0.60(-5.12%)
Dec 01, 2004	11.18	11.79	11.18	11.78	51,421	+0.63(+5.62%)
Nov 30, 2004	10.77	11.16	10.77	11.16	25,505	+0.41(+3.85%)
Nov 29, 2004	10.60	10.74	10.56	10.74	25,093	+0.15(+1.38%)
Nov 26, 2004	10.46	10.60	10.46	10.60	2,056	+0.15(+1.40%)
Nov 24, 2004	10.45	10.57	10.45	10.45	57,180	+0.00(+0.00%)
Nov 23, 2004	10.57	10.64	10.32	10.45	29,207	-0.07(-0.69%)
Nov 22, 2004	10.05	10.60	10.04	10.53	49,364	+0.50(+5.02%)
Nov 19, 2004	9.930	10.03	9.908	10.02	23,859	+0.07(+0.68%)
Nov 18, 2004	10.02	10.02	9.933	9.954	5,759	-0.04(-0.39%)
Nov 17, 2004	9.991	10.06	9.913	9.993	77,749	+0.02(+0.24%)
Nov 16, 2004	9.967	9.996	9.908	9.969	71,578	+0.00(+0.02%)
Nov 15, 2004	10.01	10.06	9.908	9.967	74,047	-0.09(-0.85%)
Nov 12, 2004	10.00	10.08	9.967	10.05	59,649	+0.08(+0.80%)
Nov 11, 2004	9.857	10.01	9.857	9.972	40,725	+0.08(+0.79%)
Nov 10, 2004	9.879	9.974	9.879	9.894	16,454	-0.01(-0.10%)
Nov 09, 2004	10.00	10.00	9.894	9.903	30,441	-0.12(-1.24%)
Nov 08, 2004	9.942	10.11	9.896	10.03	13,986	+0.13(+1.28%)
Nov 05, 2004	9.604	9.901	9.604	9.901	23,859	+0.30(+3.11%)
Nov 04, 2004	9.466	9.845	9.420	9.602	32,909	+0.09(+0.92%)
Nov 03, 2004	9.663	9.663	9.476	9.514	12,752	-0.10(-1.09%)
Nov 02, 2004	9.638	9.658	9.456	9.619	20,157	-0.07(-0.70%)
Nov 01, 2004	9.748	9.748	9.636	9.687	16,866	-0.01(-0.13%)
Oct 29, 2004	9.724	9.745	9.668	9.699	11,107	-0.02(-0.25%)
Oct 28, 2004	9.760	9.760	9.663	9.724	4,113	-0.04(-0.37%)
Oct 27, 2004	9.709	9.843	9.709	9.760	17,277	+0.10(+1.01%)
Oct 26, 2004	9.480	9.663	9.480	9.663	16,866	+0.21(+2.19%)
Oct 25, 2004	9.524	9.668	9.456	9.456	19,334	-0.10(-1.09%)
Oct 22, 2004	9.663	9.663	9.556	9.561	31,675	-0.11(-1.16%)
Oct 21, 2004	9.510	9.672	9.510	9.672	6,581	+0.16(+1.71%)
Oct 20, 2004	9.395	9.512	9.383	9.510	19,334	+0.08(+0.82%)
Oct 19, 2004	9.711	9.711	9.429	9.432	23,859	-0.24(-2.44%)
Oct 18, 2004	9.510	9.668	9.502	9.668	13,575	+0.17(+1.79%)
Oct 15, 2004	9.446	9.497	9.444	9.497	5,759	+0.02(+0.21%)
Oct 14, 2004	9.519	9.522	9.446	9.478	18,511	-0.09(-0.91%)
Oct 13, 2004	9.432	9.736	9.432	9.566	55,946	+0.13(+1.42%)
Oct 12, 2004	9.359	9.432	9.201	9.432	41,960	+0.07(+0.78%)
Oct 11, 2004	9.648	9.648	9.286	9.359	55,535	-0.29(-3.00%)
Oct 08, 2004	9.602	9.724	9.566	9.648	18,511	+0.01(+0.08%)
Oct 07, 2004	9.818	9.818	9.638	9.641	15,632	-0.18(-1.83%)
Oct 06, 2004	9.748	9.821	9.677	9.821	43,194	+0.05(+0.50%)
Oct 05, 2004	9.724	9.967	9.724	9.772	53,067	+0.08(+0.78%)
Oct 04, 2004	9.432	9.721	9.432	9.697	28,384	+0.31(+3.32%)
Oct 01, 2004	9.711	9.833	9.274	9.386	53,067	-0.26(-2.75%)
Sep 30, 2004	9.675	9.796	9.636	9.651	48,130	+0.09(+0.89%)
Sep 29, 2004	9.118	9.575	9.118	9.566	67,876	+0.45(+4.93%)
Sep 28, 2004	8.897	9.128	8.885	9.116	11,929	+0.24(+2.74%)
Sep 27, 2004	8.994	8.994	8.873	8.873	9,872	-0.10(-1.11%)
Sep 24, 2004	8.878	8.972	8.878	8.972	13,575	+0.09(+1.04%)
Sep 23, 2004	8.851	8.880	8.814	8.880	4,113	+0.03(+0.33%)
Sep 22, 2004	9.055	9.055	8.848	8.851	22,214	-0.19(-2.07%)
Sep 21, 2004	9.006	9.079	8.997	9.038	9,872	+0.06(+0.62%)
Sep 20, 2004	9.031	9.067	8.934	8.982	83,920	-0.05(-0.54%)
Sep 17, 2004	9.189	9.189	8.999	9.031	114,772	-0.16(-1.72%)
Sep 16, 2004	9.067	9.189	9.067	9.189	3,290	+0.09(+1.02%)
Sep 15, 2004	8.994	9.126	8.994	9.096	10,284	+0.10(+1.11%)
Sep 14, 2004	8.885	9.004	8.885	8.997	16,043	+0.09(+1.06%)
Sep 13, 2004	8.693	8.951	8.693	8.902	13,163	+0.20(+2.29%)
Sep 10, 2004	8.481	8.703	8.435	8.703	11,929	+0.26(+3.14%)
Sep 09, 2004	8.301	8.459	8.265	8.438	13,163	+0.08(+0.90%)
Sep 08, 2004	8.374	8.391	8.343	8.362	5,347	-0.03(-0.35%)
Sep 07, 2004	8.336	8.447	8.336	8.391	4,525	+0.05(+0.55%)
Sep 03, 2004	8.136	8.350	8.136	8.345	8,227	+0.21(+2.57%)
Sep 02, 2004	8.143	8.146	8.134	8.136	3,290	-0.01(-0.12%)
Sep 01, 2004	7.827	8.146	7.827	8.146	32,087	+0.30(+3.78%)
Aug 31, 2004	7.852	7.869	7.840	7.849	4,936	-0.01(-0.19%)
Aug 30, 2004	7.791	7.864	7.779	7.864	43,194	+0.07(+0.94%)
Aug 27, 2004	7.852	7.852	7.789	7.791	11,107	-0.09(-1.08%)
Aug 26, 2004	7.852	7.937	7.852	7.876	4,525	+0.05(+0.62%)
Aug 25, 2004	7.810	7.847	7.793	7.827	15,632	+0.01(+0.19%)
Aug 24, 2004	7.910	7.910	7.781	7.813	13,575	-0.10(-1.23%)
Aug 23, 2004	7.973	7.990	7.910	7.910	13,986	-0.11(-1.36%)
Aug 20, 2004	7.905	8.022	7.905	8.020	14,398	+0.12(+1.48%)
Aug 19, 2004	8.010	8.015	7.903	7.903	14,809	-0.13(-1.66%)
Aug 18, 2004	8.022	8.066	8.022	8.037	18,100	+0.05(+0.64%)
Aug 17, 2004	7.956	7.985	7.956	7.985	24,270	+0.03(+0.37%)
Aug 16, 2004	8.119	8.119	7.949	7.956	14,809	-0.07(-0.82%)
Aug 13, 2004	7.949	8.022	7.937	8.022	23,036	+0.11(+1.38%)
Aug 12, 2004	7.842	7.937	7.842	7.913	13,986	+0.10(+1.31%)
Aug 11, 2004	7.798	7.810	7.745	7.810	5,759	+0.01(+0.09%)
Aug 10, 2004	7.791	7.840	7.609	7.803	32,909	+0.04(+0.47%)
Aug 09, 2004	7.779	7.830	7.755	7.767	48,541	+0.02(+0.22%)
Aug 06, 2004	7.580	7.750	7.553	7.750	102,020	+0.17(+2.25%)
Aug 05, 2004	7.536	7.703	7.536	7.580	15,632	+0.04(+0.55%)
Aug 04, 2004	7.560	7.616	7.536	7.538	34,143	-0.04(-0.58%)
Aug 03, 2004	7.657	7.657	7.538	7.582	7,816	-0.08(-0.98%)
Aug 02, 2004	7.545	7.718	7.545	7.657	21,802	+0.11(+1.45%)
Jul 30, 2004	7.538	7.594	7.528	7.548	46,896	+0.01(+0.16%)
Jul 29, 2004	7.584	7.584	7.536	7.536	53,478	+0.00(+0.00%)
Jul 28, 2004	7.545	7.567	7.536	7.536	38,669	-0.02(-0.32%)
Jul 27, 2004	7.548	7.575	7.541	7.560	13,575	+0.01(+0.16%)
Jul 26, 2004	7.536	7.584	7.536	7.548	15,632	+0.06(+0.81%)
Jul 23, 2004	7.609	7.611	7.487	7.487	31,675	-0.12(-1.60%)
Jul 22, 2004	7.682	7.682	7.536	7.609	33,321	-0.10(-1.26%)
Jul 21, 2004	7.755	7.808	7.669	7.706	24,682	-0.10(-1.34%)
Jul 20, 2004	7.815	7.815	7.786	7.810	10,284	+0.03(+0.34%)
Jul 19, 2004	7.657	7.784	7.609	7.784	18,511	+0.07(+0.85%)
Jul 16, 2004	7.759	7.759	7.657	7.718	30,441	-0.06(-0.78%)
Jul 15, 2004	7.998	7.998	7.779	7.779	27,150	-0.25(-3.12%)
Jul 14, 2004	7.925	8.058	7.779	8.029	50,598	+0.06(+0.70%)
Jul 13, 2004	7.925	7.973	7.886	7.973	17,277	+0.09(+1.08%)
Jul 12, 2004	7.801	7.888	7.801	7.888	11,929	+0.09(+1.09%)
Jul 09, 2004	7.609	7.922	7.609	7.803	19,334	+0.27(+3.55%)
Jul 08, 2004	7.730	7.730	7.536	7.536	17,689	-0.24(-3.13%)
Jul 07, 2004	8.122	8.122	7.779	7.779	40,725	-0.40(-4.93%)
Jul 06, 2004	8.464	8.464	8.119	8.182	19,334	-0.31(-3.69%)
Jul 02, 2004	8.418	8.503	8.418	8.496	14,398	+0.11(+1.36%)
Jul 01, 2004	8.301	8.494	8.219	8.382	39,491	+0.07(+0.82%)
Jun 30, 2004	8.139	8.382	8.139	8.314	46,896	+0.18(+2.15%)
Jun 29, 2004	8.022	8.139	8.022	8.139	29,618	+0.15(+1.92%)
Jun 28, 2004	8.131	8.139	7.983	7.985	32,909	-0.11(-1.35%)
Jun 25, 2004	7.854	8.095	7.854	8.095	135,341	+0.19(+2.43%)
Jun 24, 2004	7.961	8.022	7.900	7.903	32,087	-0.04(-0.55%)
Jun 23, 2004	7.699	7.959	7.694	7.947	32,498	+0.25(+3.22%)
Jun 22, 2004	7.988	7.988	7.657	7.699	31,675	-0.29(-3.62%)
Jun 21, 2004	8.007	8.032	7.966	7.988	14,809	-0.03(-0.42%)
Jun 18, 2004	7.730	8.022	7.686	8.022	108,602	+0.34(+4.43%)
Jun 17, 2004	7.487	7.682	7.487	7.682	18,511	+0.14(+1.87%)
Jun 16, 2004	7.584	7.584	7.538	7.541	13,986	-0.02(-0.32%)
Jun 15, 2004	7.776	7.779	7.560	7.565	70,344	-0.21(-2.75%)
Jun 14, 2004	8.085	8.085	7.779	7.779	95,438	-0.34(-4.19%)
Jun 10, 2004	7.961	8.139	7.961	8.119	51,421	+0.11(+1.40%)
Jun 09, 2004	7.888	8.119	7.779	8.007	89,267	+0.11(+1.35%)
Jun 08, 2004	7.645	7.900	7.645	7.900	37,023	+0.28(+3.67%)
Jun 07, 2004	7.582	7.621	7.538	7.621	10,284	+0.05(+0.67%)
Jun 04, 2004	7.560	7.580	7.548	7.570	8,227	+0.03(+0.45%)
Jun 03, 2004	7.674	7.674	7.536	7.536	19,745	-0.15(-1.96%)
Jun 02, 2004	7.686	7.735	7.645	7.686	4,936	+0.00(+0.06%)
Jun 01, 2004	7.584	7.684	7.548	7.682	18,511	+0.15(+1.94%)
May 28, 2004	7.560	7.560	7.536	7.536	15,632	-0.06(-0.83%)
May 27, 2004	7.633	7.645	7.599	7.599	13,986	-0.06(-0.76%)
May 26, 2004	7.657	7.686	7.641	7.657	6,581	-0.05(-0.63%)
May 25, 2004	7.645	7.745	7.645	7.706	14,398	+0.08(+1.02%)
May 24, 2004	7.609	7.682	7.560	7.628	12,341	+0.04(+0.58%)
May 21, 2004	7.307	7.597	7.307	7.584	31,264	+0.29(+3.97%)
May 20, 2004	7.305	7.305	7.293	7.295	27,973	+0.00(+0.03%)
May 19, 2004	7.366	7.480	7.293	7.293	23,036	-0.04(-0.60%)
May 18, 2004	7.110	7.339	7.110	7.336	16,454	+0.26(+3.68%)
May 17, 2004	7.312	7.312	7.050	7.076	100,374	-0.24(-3.22%)
May 14, 2004	7.293	7.312	7.293	7.312	3,290	-0.01(-0.17%)
May 13, 2004	7.363	7.412	7.295	7.324	9,872	-0.04(-0.53%)
May 12, 2004	7.281	7.366	7.268	7.363	62,117	+0.06(+0.80%)
May 11, 2004	7.341	7.341	7.293	7.305	48,130	-0.09(-1.15%)
May 10, 2004	7.541	7.555	7.390	7.390	110,247	-0.15(-2.00%)
May 07, 2004	7.597	7.597	7.536	7.541	46,073	-0.02(-0.23%)
May 06, 2004	7.536	7.621	7.536	7.558	39,491	-0.01(-0.10%)
May 05, 2004	7.633	7.633	7.558	7.565	10,284	-0.04(-0.58%)
May 04, 2004	7.572	7.633	7.536	7.609	12,752	+0.02(+0.22%)
May 03, 2004	7.572	7.594	7.536	7.592	9,050	+0.03(+0.45%)
Apr 30, 2004	7.560	7.633	7.536	7.558	13,575	+0.02(+0.29%)
Apr 29, 2004	7.803	7.803	7.536	7.536	41,137	-0.24(-3.13%)
Apr 28, 2004	7.779	7.827	7.779	7.779	80,217	-0.02(-0.22%)
Apr 27, 2004	7.755	7.852	7.755	7.796	23,859	+0.02(+0.22%)
Apr 26, 2004	7.781	7.813	7.779	7.779	23,859	-0.00(-0.03%)
Apr 23, 2004	8.022	8.022	7.779	7.781	23,859	-0.24(-3.00%)
Apr 22, 2004	7.852	8.022	7.840	8.022	17,277	+0.17(+2.17%)
Apr 21, 2004	7.779	7.852	7.779	7.852	6,170	+0.07(+0.94%)
Apr 20, 2004	7.779	7.827	7.779	7.779	18,100	-0.02(-0.31%)
Apr 19, 2004	7.900	7.900	7.803	7.803	12,341	-0.10(-1.23%)
Apr 16, 2004	7.840	7.922	7.803	7.900	9,461	+0.09(+1.12%)
Apr 15, 2004	7.852	7.866	7.813	7.813	9,050	-0.03(-0.34%)
Apr 14, 2004	7.852	7.876	7.825	7.840	23,036	+0.01(+0.16%)
Apr 13, 2004	7.779	7.827	7.779	7.827	35,789	+0.03(+0.41%)
Apr 12, 2004	7.682	7.835	7.682	7.796	20,568	+0.09(+1.17%)
Apr 08, 2004	7.779	7.779	7.657	7.706	12,341	-0.10(-1.31%)
Apr 07, 2004	7.908	7.908	7.779	7.808	13,163	-0.14(-1.71%)
Apr 06, 2004	8.024	8.024	7.925	7.944	18,100	-0.08(-1.00%)
Apr 05, 2004	7.755	8.143	7.728	8.024	44,016	+0.32(+4.10%)
Apr 02, 2004	7.560	7.925	7.560	7.708	47,719	+0.20(+2.62%)
Apr 01, 2004	7.387	7.536	7.387	7.511	13,163	+0.15(+2.01%)
Mar 31, 2004	7.293	7.363	7.098	7.363	34,143	+0.09(+1.24%)
Mar 30, 2004	7.341	7.392	7.195	7.273	31,264	-0.06(-0.76%)
Mar 29, 2004	6.977	7.366	6.977	7.329	71,990	+0.36(+5.24%)
Mar 26, 2004	7.001	7.001	6.955	6.964	23,859	-0.01(-0.17%)
Mar 25, 2004	7.025	7.025	6.952	6.977	46,073	-0.05(-0.69%)
Mar 24, 2004	7.293	7.317	7.025	7.025	164,549	-0.27(-3.70%)
Mar 23, 2004	7.417	7.417	7.293	7.295	24,270	-0.12(-1.61%)
Mar 22, 2004	7.536	7.553	7.414	7.414	98,729	-0.13(-1.68%)
Mar 19, 2004	7.548	7.572	7.536	7.541	23,448	+0.00(+0.06%)
Mar 18, 2004	7.536	7.633	7.536	7.536	146,860	-0.00(-0.03%)
Mar 17, 2004	7.390	7.560	7.390	7.538	58,003	+0.15(+2.01%)
Mar 16, 2004	7.317	7.436	7.293	7.390	21,802	+0.10(+1.33%)
Mar 15, 2004	7.463	7.463	7.281	7.293	119,298	-0.16(-2.09%)
Mar 12, 2004	7.353	7.451	7.305	7.448	48,130	+0.07(+0.96%)
Mar 11, 2004	7.293	7.475	7.293	7.378	78,572	+0.09(+1.17%)
Mar 10, 2004	7.609	7.609	7.293	7.293	39,903	-0.29(-3.85%)
Mar 09, 2004	7.937	7.937	7.584	7.584	26,327	-0.39(-4.88%)
Mar 08, 2004	7.803	7.973	7.755	7.973	22,625	+0.19(+2.50%)
Mar 05, 2004	7.786	7.803	7.755	7.779	6,170	+0.01(+0.16%)
Mar 04, 2004	7.810	7.810	7.730	7.767	11,929	-0.04(-0.50%)
Mar 03, 2004	7.803	7.827	7.669	7.806	16,454	-0.05(-0.59%)
Mar 02, 2004	8.085	8.085	7.840	7.852	95,027	-0.23(-2.86%)
Mar 01, 2004	7.961	8.204	7.961	8.083	137,398	+0.24(+3.10%)
Feb 27, 2004	7.718	7.973	7.718	7.840	82,685	+0.12(+1.57%)
Feb 26, 2004	7.558	7.985	7.538	7.718	137,809	+0.18(+2.45%)
Feb 25, 2004	6.913	7.803	6.879	7.533	113,538	+0.61(+8.74%)
Feb 24, 2004	6.806	7.028	6.806	6.928	53,478	+0.12(+1.79%)
Feb 23, 2004	6.712	6.806	6.709	6.806	51,010	+0.09(+1.41%)
Feb 20, 2004	6.809	6.809	6.685	6.712	144,391	-0.09(-1.39%)
Feb 19, 2004	6.831	6.877	6.804	6.806	59,237	+0.00(+0.00%)
Feb 18, 2004	6.952	6.952	6.806	6.806	44,428	-0.15(-2.10%)
Feb 17, 2004	6.806	6.952	6.802	6.952	47,719	+0.14(+2.11%)
Feb 13, 2004	6.661	6.824	6.661	6.809	38,257	+0.06(+0.94%)
Feb 12, 2004	6.709	6.758	6.588	6.746	268,214	+0.04(+0.54%)
Feb 11, 2004	6.867	6.867	6.442	6.709	112,304	-0.10(-1.43%)
Feb 10, 2004	6.442	6.806	6.418	6.806	78,983	+0.34(+5.26%)
Feb 09, 2004	6.320	6.490	6.296	6.466	48,130	+0.12(+1.92%)
Feb 06, 2004	6.260	6.345	6.223	6.345	47,719	+0.07(+1.16%)
Feb 05, 2004	6.199	6.308	6.199	6.272	46,485	+0.13(+2.14%)
Feb 04, 2004	6.345	6.369	6.138	6.140	52,244	-0.25(-3.95%)
Feb 03, 2004	6.150	6.393	6.138	6.393	67,876	+0.22(+3.54%)
Feb 02, 2004	6.223	6.223	6.138	6.174	62,940	-0.05(-0.74%)
Jan 30, 2004	6.102	6.247	6.029	6.221	85,565	+0.14(+2.36%)
Jan 29, 2004	5.880	6.077	5.773	6.077	55,535	+0.17(+2.92%)
Jan 28, 2004	6.077	6.077	5.905	5.905	46,485	-0.20(-3.27%)
Jan 27, 2004	6.024	6.196	5.832	6.104	94,204	+0.08(+1.33%)
Jan 26, 2004	6.247	6.296	6.004	6.024	26,327	-0.26(-4.14%)
Jan 23, 2004	6.223	6.284	6.199	6.284	36,200	+0.01(+0.15%)
Jan 22, 2004	6.189	6.286	6.189	6.274	20,568	+0.07(+1.18%)
Jan 21, 2004	6.296	6.320	6.199	6.201	14,398	-0.12(-1.88%)
Jan 20, 2004	6.296	6.466	6.199	6.320	58,414	+0.02(+0.39%)
Jan 16, 2004	5.907	6.296	5.907	6.296	131,227	+0.39(+6.58%)
Jan 15, 2004	5.834	5.931	5.834	5.907	32,087	+0.05(+0.83%)
Jan 14, 2004	5.858	5.883	5.834	5.858	144,391	-0.02(-0.41%)
Jan 13, 2004	5.834	5.905	5.834	5.883	76,103	+0.03(+0.58%)
Jan 12, 2004	6.114	6.150	5.834	5.849	81,863	-0.24(-3.91%)
Jan 09, 2004	5.931	6.199	5.895	6.087	143,980	+0.25(+4.20%)
Jan 08, 2004	5.530	5.980	5.530	5.841	262,455	+0.31(+5.63%)
Jan 07, 2004	5.372	5.542	5.372	5.530	162,903	+0.13(+2.39%)
Jan 06, 2004	5.494	5.494	5.229	5.401	282,612	-0.14(-2.54%)
Jan 05, 2004	5.700	5.786	5.530	5.542	67,465	-0.10(-1.72%)