Cedar Fair LP (NY: FUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.01	17.15	16.91	17.00	75,245	+0.04(+0.26%)
Apr 29, 2004	16.94	17.11	16.85	16.95	101,608	+0.01(+0.03%)
Apr 28, 2004	17.15	17.21	16.80	16.95	84,216	-0.24(-1.40%)
Apr 27, 2004	17.37	17.53	17.15	17.19	60,416	-0.26(-1.50%)
Apr 26, 2004	17.51	17.53	17.37	17.45	67,739	-0.02(-0.09%)
Apr 23, 2004	16.93	17.53	16.93	17.47	110,030	-0.01(-0.03%)
Apr 22, 2004	17.29	17.53	17.25	17.47	53,276	+0.11(+0.66%)
Apr 21, 2004	17.31	17.41	17.18	17.36	99,594	+0.05(+0.32%)
Apr 20, 2004	17.34	17.54	17.29	17.30	94,285	+0.02(+0.09%)
Apr 19, 2004	17.04	17.33	17.04	17.29	64,809	+0.30(+1.77%)
Apr 16, 2004	17.19	17.40	16.99	16.99	106,735	-0.07(-0.38%)
Apr 15, 2004	17.34	17.45	16.74	17.05	172,643	-0.43(-2.44%)
Apr 14, 2004	16.55	17.48	16.22	17.48	354,441	+0.79(+4.75%)
Apr 13, 2004	17.27	17.27	16.44	16.69	380,438	-0.85(-4.86%)
Apr 12, 2004	18.30	18.30	16.75	17.54	519,395	-0.80(-4.35%)
Apr 08, 2004	18.19	18.36	18.13	18.34	92,637	+0.07(+0.36%)
Apr 07, 2004	18.13	18.49	18.09	18.27	91,173	+0.11(+0.60%)
Apr 06, 2004	18.02	18.16	17.94	18.16	161,658	+0.08(+0.45%)
Apr 05, 2004	18.65	18.74	17.86	18.08	158,546	-0.60(-3.22%)
Apr 02, 2004	18.74	18.84	18.66	18.68	58,585	+0.00(+0.00%)
Apr 01, 2004	18.63	18.86	18.63	18.68	127,239	-0.42(-2.20%)
Mar 31, 2004	18.90	19.25	18.90	19.10	73,231	+0.20(+1.07%)
Mar 30, 2004	18.76	18.99	18.76	18.90	94,102	+0.19(+1.02%)
Mar 29, 2004	19.12	19.20	18.57	18.71	114,790	-0.37(-1.95%)
Mar 26, 2004	18.91	19.10	18.91	19.08	44,854	+0.22(+1.19%)
Mar 25, 2004	18.68	19.04	18.68	18.86	72,133	+0.29(+1.56%)
Mar 24, 2004	18.46	18.66	18.43	18.57	88,793	+0.12(+0.65%)
Mar 23, 2004	18.87	18.98	18.05	18.45	211,090	-0.37(-1.97%)
Mar 22, 2004	19.01	19.02	18.71	18.82	77,808	-0.27(-1.43%)
Mar 19, 2004	19.28	19.34	19.07	19.09	67,739	-0.19(-0.99%)
Mar 18, 2004	19.18	19.39	19.14	19.28	53,092	+0.11(+0.57%)
Mar 17, 2004	18.98	19.25	18.95	19.17	126,141	+0.11(+0.57%)
Mar 16, 2004	19.40	19.53	18.91	19.06	110,945	-0.14(-0.74%)
Mar 15, 2004	18.86	19.39	18.82	19.20	128,155	+0.40(+2.12%)
Mar 12, 2004	18.87	18.99	18.58	18.81	118,635	-0.19(-0.98%)
Mar 11, 2004	19.51	19.51	18.99	18.99	128,338	-0.51(-2.63%)
Mar 10, 2004	19.12	19.67	19.07	19.51	372,016	+0.52(+2.76%)
Mar 09, 2004	18.79	18.98	18.77	18.98	59,317	+0.14(+0.72%)
Mar 08, 2004	18.80	18.84	18.65	18.84	84,582	-0.14(-0.75%)
Mar 05, 2004	19.11	19.11	18.88	18.99	135,844	-0.09(-0.49%)
Mar 04, 2004	18.99	19.10	18.88	19.08	69,386	+0.17(+0.92%)
Mar 03, 2004	18.87	18.98	18.81	18.90	92,821	+0.01(+0.03%)
Mar 02, 2004	18.73	18.95	18.71	18.90	73,597	+0.11(+0.61%)
Mar 01, 2004	18.68	18.79	18.58	18.78	79,090	+0.02(+0.09%)
Feb 27, 2004	18.84	18.84	18.63	18.77	82,019	+0.01(+0.03%)
Feb 26, 2004	18.82	18.82	18.67	18.76	212,005	-0.04(-0.23%)
Feb 25, 2004	18.49	18.81	18.49	18.81	74,513	+0.23(+1.26%)
Feb 24, 2004	18.24	18.67	18.03	18.57	106,185	+0.28(+1.55%)
Feb 23, 2004	18.31	18.33	18.13	18.29	60,233	+0.11(+0.60%)
Feb 20, 2004	18.48	18.54	18.08	18.18	98,313	-0.20(-1.07%)
Feb 19, 2004	18.26	18.43	18.24	18.37	72,316	+0.11(+0.63%)
Feb 18, 2004	18.57	18.57	18.11	18.26	149,575	-0.20(-1.09%)
Feb 17, 2004	18.02	18.51	17.86	18.46	237,270	+0.88(+5.03%)
Feb 13, 2004	17.46	17.60	17.40	17.58	55,106	+0.09(+0.50%)
Feb 12, 2004	17.29	17.49	17.29	17.49	64,809	+0.04(+0.22%)
Feb 11, 2004	17.45	17.47	17.41	17.45	91,905	+0.20(+1.14%)
Feb 10, 2004	17.40	17.42	17.16	17.25	57,852	-0.15(-0.85%)
Feb 09, 2004	17.27	17.42	17.18	17.40	55,289	+0.22(+1.27%)
Feb 06, 2004	17.18	17.26	17.13	17.18	103,622	-0.05(-0.32%)
Feb 05, 2004	17.26	17.37	17.19	17.24	44,488	+0.09(+0.51%)
Feb 04, 2004	17.07	17.21	16.93	17.15	54,740	+0.13(+0.77%)
Feb 03, 2004	16.93	17.12	16.81	17.02	66,640	+0.08(+0.48%)
Feb 02, 2004	16.96	17.04	16.93	16.94	67,922	-0.10(-0.61%)
Jan 30, 2004	17.07	17.15	16.98	17.04	49,065	-0.08(-0.48%)
Jan 29, 2004	17.34	17.37	17.01	17.12	57,303	-0.14(-0.79%)
Jan 28, 2004	17.31	17.38	17.22	17.26	54,008	-0.08(-0.44%)
Jan 27, 2004	17.34	17.41	17.07	17.34	65,359	+0.05(+0.32%)
Jan 26, 2004	17.21	17.37	17.11	17.28	73,048	+0.16(+0.93%)
Jan 23, 2004	17.15	17.21	16.96	17.12	91,905	+0.04(+0.26%)
Jan 22, 2004	16.93	17.12	16.85	17.08	96,482	+0.22(+1.33%)
Jan 21, 2004	17.03	17.05	16.80	16.86	68,288	-0.13(-0.74%)
Jan 20, 2004	16.93	17.01	16.89	16.98	91,356	+0.10(+0.61%)
Jan 16, 2004	16.82	16.92	16.74	16.88	83,667	+0.08(+0.46%)
Jan 15, 2004	16.85	16.85	16.69	16.80	77,259	+0.03(+0.20%)
Jan 14, 2004	16.63	16.79	16.59	16.77	88,061	+0.22(+1.32%)
Jan 13, 2004	16.66	16.71	16.50	16.55	82,019	-0.11(-0.66%)
Jan 12, 2004	16.91	16.92	16.54	16.66	88,793	-0.16(-0.97%)
Jan 09, 2004	16.88	16.88	16.77	16.82	79,456	+0.08(+0.49%)
Jan 08, 2004	16.93	16.93	16.69	16.74	100,693	-0.11(-0.65%)
Jan 07, 2004	16.88	16.88	16.80	16.85	82,751	-0.08(-0.48%)
Jan 06, 2004	16.92	16.93	16.82	16.93	148,843	+0.15(+0.91%)
Jan 05, 2004	16.64	16.82	16.64	16.78	105,270	+0.25(+1.49%)
Jan 02, 2004	16.80	16.80	16.50	16.53	104,721	-0.26(-1.56%)
Dec 31, 2003	16.82	16.92	16.69	16.80	118,818	-0.08(-0.49%)
Dec 30, 2003	16.66	16.88	16.66	16.88	92,821	+0.12(+0.72%)
Dec 29, 2003	16.70	16.92	16.74	16.76	108,382	+0.05(+0.33%)
Dec 26, 2003	16.71	16.80	16.70	16.70	36,798	-0.05(-0.33%)
Dec 24, 2003	16.82	16.87	16.60	16.76	43,206	-0.06(-0.36%)
Dec 23, 2003	16.89	16.92	16.78	16.82	62,979	-0.08(-0.45%)
Dec 22, 2003	17.23	17.23	16.89	16.89	101,791	-0.05(-0.32%)
Dec 19, 2003	16.82	16.96	16.76	16.95	56,205	+0.19(+1.11%)
Dec 18, 2003	16.88	16.91	16.69	16.76	61,331	-0.03(-0.19%)
Dec 17, 2003	16.66	16.92	16.66	16.80	71,217	+0.15(+0.92%)
Dec 16, 2003	16.30	16.66	16.30	16.64	114,790	+0.42(+2.56%)
Dec 15, 2003	16.63	16.66	16.23	16.23	148,294	-0.37(-2.24%)
Dec 12, 2003	16.55	16.60	16.41	16.60	65,908	+0.10(+0.63%)
Dec 11, 2003	16.38	16.50	16.25	16.50	52,543	+0.15(+0.90%)
Dec 10, 2003	16.57	16.60	16.28	16.35	67,373	-0.22(-1.32%)
Dec 09, 2003	16.54	16.58	16.47	16.57	103,439	+0.03(+0.17%)
Dec 08, 2003	16.44	16.54	16.44	16.54	183,262	+0.15(+0.90%)
Dec 05, 2003	15.97	16.44	15.97	16.39	110,762	+0.15(+0.94%)
Dec 04, 2003	16.45	16.50	16.28	16.24	224,088	-0.23(-1.43%)
Dec 03, 2003	16.69	16.71	16.47	16.47	121,381	-0.21(-1.28%)
Dec 02, 2003	16.34	16.77	16.34	16.69	95,384	+0.27(+1.66%)
Dec 01, 2003	16.33	16.35	16.30	16.41	119,367	+0.14(+0.84%)
Nov 28, 2003	16.28	16.33	16.26	16.28	48,699	-0.01(-0.03%)
Nov 26, 2003	16.25	16.33	16.25	16.28	126,324	+0.03(+0.20%)
Nov 25, 2003	16.23	16.33	16.22	16.25	101,242	-0.03(-0.20%)
Nov 24, 2003	16.30	16.33	16.22	16.28	95,567	+0.03(+0.17%)
Nov 21, 2003	16.30	16.30	16.23	16.26	53,092	-0.05(-0.30%)
Nov 20, 2003	16.29	16.30	16.17	16.30	85,314	+0.13(+0.78%)
Nov 19, 2003	16.30	16.30	16.14	16.18	73,780	-0.10(-0.64%)
Nov 18, 2003	16.30	16.30	16.30	16.28	117,536	-0.02(-0.13%)
Nov 17, 2003	16.26	16.30	16.23	16.30	215,117	+0.00(+0.00%)
Nov 14, 2003	16.29	16.30	16.17	16.30	94,468	+0.08(+0.50%)
Nov 13, 2003	16.31	16.32	16.14	16.22	117,170	-0.09(-0.54%)
Nov 12, 2003	16.32	16.33	16.28	16.31	143,167	+0.08(+0.47%)
Nov 11, 2003	16.22	16.33	16.22	16.23	127,789	+0.08(+0.47%)
Nov 10, 2003	15.94	16.31	15.84	16.16	103,073	+0.21(+1.34%)
Nov 07, 2003	15.62	15.87	15.61	15.94	160,926	+0.40(+2.60%)
Nov 06, 2003	15.37	15.54	15.37	15.54	83,300	+0.16(+1.07%)
Nov 05, 2003	15.56	15.47	15.38	15.38	156,898	-0.13(-0.85%)
Nov 04, 2003	15.56	15.56	15.51	15.51	136,476	-0.06(-0.39%)
Nov 03, 2003	15.42	15.56	15.42	15.57	44,195	+0.05(+0.32%)
Oct 31, 2003	15.47	15.52	15.46	15.52	41,192	-0.05(-0.32%)
Oct 30, 2003	15.53	15.57	15.51	15.57	85,864	+0.06(+0.39%)
Oct 29, 2003	15.42	15.51	15.33	15.51	78,907	+0.11(+0.71%)
Oct 28, 2003	15.35	15.35	15.35	15.40	206,330	+0.08(+0.50%)
Oct 27, 2003	15.27	15.32	15.19	15.32	40,826	+0.07(+0.43%)
Oct 24, 2003	15.26	15.32	15.21	15.26	30,208	+0.04(+0.29%)
Oct 23, 2003	15.24	15.29	15.17	15.21	39,178	-0.08(-0.54%)
Oct 22, 2003	15.35	15.38	15.25	15.29	46,502	-0.08(-0.53%)
Oct 21, 2003	15.24	15.29	15.24	15.38	63,162	+0.19(+1.22%)
Oct 20, 2003	15.38	15.38	15.18	15.19	49,431	-0.16(-1.07%)
Oct 17, 2003	15.38	15.38	15.29	15.35	31,489	+0.03(+0.18%)
Oct 16, 2003	15.27	15.33	15.27	15.33	30,940	+0.09(+0.57%)
Oct 15, 2003	15.24	15.33	15.24	15.24	60,599	-0.08(-0.54%)
Oct 14, 2003	15.20	15.35	15.17	15.32	48,515	+0.05(+0.36%)
Oct 13, 2003	15.29	15.36	15.24	15.27	48,332	-0.03(-0.18%)
Oct 10, 2003	15.21	15.34	15.21	15.29	85,864	+0.03(+0.21%)
Oct 09, 2003	15.25	15.28	15.17	15.26	51,079	+0.00(+0.00%)
Oct 08, 2003	15.18	15.28	15.12	15.26	44,854	+0.05(+0.36%)
Oct 07, 2003	15.18	15.22	14.99	15.21	79,639	+0.05(+0.36%)
Oct 06, 2003	15.11	15.21	15.08	15.15	30,757	+0.03(+0.22%)
Oct 03, 2003	15.29	15.29	15.12	15.12	61,514	-0.15(-1.00%)
Oct 02, 2003	15.02	15.27	14.97	15.27	107,833	+0.23(+1.52%)
Oct 01, 2003	15.04	15.16	14.98	15.04	96,299	-0.25(-1.64%)
Sep 30, 2003	15.21	15.38	15.18	15.29	86,596	+0.06(+0.39%)
Sep 29, 2003	15.10	15.40	15.08	15.23	99,594	+0.16(+1.05%)
Sep 26, 2003	15.40	15.40	14.99	15.08	64,260	-0.27(-1.78%)
Sep 25, 2003	15.32	15.36	15.31	15.35	52,177	+0.08(+0.54%)
Sep 24, 2003	15.38	15.38	15.24	15.27	44,305	-0.12(-0.78%)
Sep 23, 2003	15.10	15.39	14.97	15.39	149,758	+0.29(+1.92%)
Sep 22, 2003	15.02	15.12	15.02	15.10	138,590	-0.17(-1.14%)
Sep 19, 2003	15.32	15.34	15.27	15.27	61,148	-0.05(-0.36%)
Sep 18, 2003	15.29	15.39	15.29	15.33	82,751	-0.02(-0.14%)
Sep 17, 2003	15.40	15.40	15.27	15.35	104,538	+0.02(+0.14%)
Sep 16, 2003	15.29	15.37	15.26	15.33	142,984	+0.03(+0.21%)
Sep 15, 2003	15.27	15.35	15.24	15.29	75,977	+0.05(+0.36%)
Sep 12, 2003	15.35	15.38	15.12	15.24	132,549	-0.05(-0.36%)
Sep 11, 2003	15.14	15.32	15.14	15.29	125,775	+0.15(+1.01%)
Sep 10, 2003	15.33	15.33	15.08	15.14	90,074	-0.15(-0.96%)
Sep 09, 2003	15.27	15.29	15.21	15.29	115,339	+0.09(+0.61%)
Sep 08, 2003	15.18	15.26	15.10	15.20	78,540	+0.01(+0.07%)
Sep 05, 2003	15.24	15.27	15.08	15.18	122,296	-0.04(-0.25%)
Sep 04, 2003	15.08	15.24	15.08	15.22	107,284	+0.05(+0.36%)
Sep 03, 2003	15.02	15.23	15.00	15.17	178,135	+0.01(+0.07%)
Sep 02, 2003	15.14	15.26	14.94	15.16	83,117	+0.02(+0.14%)
Aug 29, 2003	15.06	15.24	14.99	15.14	78,723	+0.11(+0.76%)
Aug 28, 2003	14.91	15.06	14.91	15.02	79,639	+0.08(+0.55%)
Aug 27, 2003	14.82	15.02	14.82	14.94	54,923	+0.07(+0.44%)
Aug 26, 2003	14.90	14.99	14.80	14.87	94,834	+0.04(+0.29%)
Aug 25, 2003	14.88	14.97	14.78	14.83	86,962	-0.07(-0.48%)
Aug 22, 2003	14.99	14.99	14.75	14.90	124,310	+0.08(+0.52%)
Aug 21, 2003	15.08	15.12	14.81	14.82	85,864	-0.34(-2.23%)
Aug 20, 2003	14.65	15.25	14.65	15.16	164,404	+0.53(+3.62%)
Aug 19, 2003	14.73	14.80	14.63	14.63	51,811	-0.15(-1.00%)
Aug 18, 2003	14.88	14.96	14.69	14.78	265,830	+0.09(+0.63%)
Aug 15, 2003	14.67	14.75	14.47	14.69	84,033	+0.24(+1.66%)
Aug 14, 2003	14.31	14.59	14.26	14.45	134,380	+0.14(+0.95%)
Aug 13, 2003	13.93	14.34	13.90	14.31	134,929	+0.02(+0.11%)
Aug 12, 2003	13.96	14.33	13.96	14.29	164,771	+0.53(+3.85%)
Aug 11, 2003	13.64	13.83	13.59	13.76	120,466	+0.14(+1.04%)
Aug 08, 2003	13.64	13.66	13.29	13.62	161,109	+0.06(+0.44%)
Aug 07, 2003	13.55	13.63	13.52	13.56	164,221	+0.10(+0.73%)
Aug 06, 2003	13.57	13.71	13.26	13.46	517,198	-0.25(-1.79%)
Aug 05, 2003	14.32	14.46	13.66	13.71	394,901	-0.61(-4.24%)
Aug 04, 2003	14.53	14.53	14.31	14.32	355,722	-0.32(-2.20%)
Aug 01, 2003	14.54	14.71	14.53	14.64	140,787	-0.09(-0.63%)
Jul 31, 2003	14.61	14.75	14.47	14.73	148,294	+0.09(+0.63%)
Jul 30, 2003	14.72	14.75	14.50	14.64	70,851	-0.02(-0.15%)
Jul 29, 2003	14.30	14.67	14.24	14.66	100,876	+0.32(+2.25%)
Jul 28, 2003	14.58	14.64	14.28	14.34	70,302	-0.19(-1.32%)
Jul 25, 2003	14.53	14.58	14.47	14.53	56,205	+0.10(+0.68%)
Jul 24, 2003	14.34	14.58	14.29	14.43	92,088	+0.09(+0.65%)
Jul 23, 2003	14.44	14.44	14.21	14.34	135,112	-0.22(-1.54%)
Jul 22, 2003	14.43	14.56	14.37	14.56	98,313	+0.02(+0.15%)
Jul 21, 2003	14.62	14.63	14.39	14.54	118,635	-0.16(-1.11%)
Jul 18, 2003	14.86	14.91	14.59	14.70	101,791	-0.18(-1.21%)
Jul 17, 2003	14.75	14.88	14.67	14.88	116,072	+0.11(+0.78%)
Jul 16, 2003	14.78	14.78	14.67	14.77	50,712	+0.05(+0.33%)
Jul 15, 2003	14.86	15.08	14.72	14.72	98,862	-0.09(-0.59%)
Jul 14, 2003	14.83	14.86	14.65	14.81	97,031	+0.11(+0.78%)
Jul 11, 2003	14.81	14.86	14.61	14.69	132,732	-0.15(-0.99%)
Jul 10, 2003	15.08	15.08	14.82	14.84	135,478	-0.21(-1.38%)
Jul 09, 2003	15.27	15.29	15.02	15.05	116,987	-0.22(-1.43%)
Jul 08, 2003	15.17	15.29	15.13	15.27	100,876	+0.08(+0.54%)
Jul 07, 2003	15.08	15.21	15.07	15.18	108,748	+0.14(+0.91%)
Jul 03, 2003	15.10	15.10	14.80	15.05	70,851	+0.03(+0.18%)
Jul 02, 2003	14.96	15.02	14.58	15.02	153,237	+0.06(+0.40%)
Jul 01, 2003	14.92	14.99	14.88	14.96	105,819	-0.33(-2.18%)
Jun 30, 2003	15.29	15.29	15.24	15.29	204,682	+0.00(+0.00%)
Jun 27, 2003	15.29	15.30	15.18	15.29	109,481	+0.00(+0.00%)
Jun 26, 2003	15.27	15.29	15.23	15.29	101,975	+0.03(+0.18%)
Jun 25, 2003	15.29	15.40	15.20	15.27	99,961	-0.02(-0.14%)
Jun 24, 2003	15.18	15.29	14.99	15.29	184,726	+0.13(+0.83%)
Jun 23, 2003	15.32	15.40	15.11	15.16	101,059	-0.14(-0.89%)
Jun 20, 2003	15.08	15.40	15.08	15.30	91,722	+0.16(+1.08%)
Jun 19, 2003	15.46	15.49	15.08	15.14	90,624	-0.19(-1.21%)
Jun 18, 2003	15.51	15.54	15.24	15.32	72,133	-0.15(-0.99%)
Jun 17, 2003	15.29	15.47	15.27	15.47	115,522	+0.18(+1.18%)
Jun 16, 2003	15.24	15.29	15.16	15.29	75,794	+0.10(+0.65%)
Jun 13, 2003	15.23	15.25	15.08	15.20	96,848	-0.03(-0.18%)
Jun 12, 2003	15.11	15.24	15.08	15.22	162,757	+0.00(+0.00%)
Jun 11, 2003	15.13	15.27	15.10	15.22	83,300	+0.00(+0.00%)
Jun 10, 2003	15.45	15.46	15.16	15.22	120,099	-0.04(-0.29%)
Jun 09, 2003	15.02	15.29	14.93	15.27	186,923	+0.25(+1.64%)
Jun 06, 2003	15.62	15.62	14.83	15.02	284,138	-0.46(-2.96%)
Jun 05, 2003	14.98	15.48	14.85	15.48	222,807	+0.39(+2.61%)
Jun 04, 2003	15.53	15.57	15.06	15.09	207,428	-0.44(-2.85%)
Jun 03, 2003	15.14	15.56	14.97	15.53	233,608	+0.53(+3.53%)
Jun 02, 2003	14.97	15.08	14.78	15.00	147,561	+0.07(+0.48%)
May 30, 2003	14.94	15.05	14.90	14.93	100,876	+0.03(+0.22%)
May 29, 2003	15.29	15.40	14.88	14.90	163,306	-0.29(-1.91%)
May 28, 2003	15.11	15.32	15.11	15.18	134,196	+0.08(+0.54%)
May 27, 2003	14.97	15.18	14.91	15.10	209,991	+0.25(+1.65%)
May 23, 2003	14.48	14.88	14.48	14.86	192,599	+0.43(+2.99%)
May 22, 2003	14.58	14.58	14.39	14.43	162,391	-0.07(-0.49%)
May 21, 2003	14.47	14.61	14.39	14.50	114,973	+0.02(+0.15%)
May 20, 2003	14.78	14.88	14.47	14.47	128,338	-0.25(-1.71%)
May 19, 2003	14.86	14.86	14.71	14.73	99,045	-0.08(-0.52%)
May 16, 2003	14.75	14.91	14.70	14.80	164,771	+0.16(+1.12%)
May 15, 2003	14.59	14.67	14.53	14.64	284,138	+0.16(+1.13%)
May 14, 2003	14.52	14.54	14.37	14.47	80,737	+0.04(+0.26%)
May 13, 2003	14.45	14.47	14.32	14.44	92,821	-0.01(-0.08%)
May 12, 2003	14.47	14.48	14.37	14.45	96,665	+0.11(+0.76%)
May 09, 2003	14.26	14.34	14.21	14.34	60,782	+0.16(+1.16%)
May 08, 2003	14.34	14.35	14.15	14.17	90,624	-0.23(-1.59%)
May 07, 2003	14.29	14.45	14.26	14.40	122,662	+0.10(+0.73%)
May 06, 2003	14.09	14.47	14.09	14.30	154,518	+0.12(+0.85%)
May 05, 2003	14.61	14.61	14.16	14.18	128,521	-0.39(-2.70%)
May 02, 2003	14.34	14.67	14.13	14.57	180,699	+0.35(+2.46%)