Cedar Fair LP (NY: FUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.39	16.52	16.38	16.48	53,642	+0.09(+0.57%)
Apr 28, 2005	16.39	16.41	16.33	16.39	53,825	-0.03(-0.20%)
Apr 27, 2005	16.34	16.47	16.34	16.42	65,542	+0.04(+0.23%)
Apr 26, 2005	16.33	16.39	16.28	16.38	67,190	-0.03(-0.17%)
Apr 25, 2005	16.47	16.50	16.36	16.41	58,219	-0.03(-0.20%)
Apr 22, 2005	16.50	16.52	16.33	16.44	88,610	-0.03(-0.20%)
Apr 21, 2005	16.47	16.52	16.44	16.47	86,413	+0.03(+0.17%)
Apr 20, 2005	16.41	16.51	16.39	16.45	60,599	-0.06(-0.36%)
Apr 19, 2005	16.41	16.62	16.41	16.51	72,682	+0.15(+0.93%)
Apr 18, 2005	16.39	16.56	16.35	16.35	84,399	+0.07(+0.44%)
Apr 15, 2005	16.44	16.60	16.28	16.28	108,565	-0.17(-1.06%)
Apr 14, 2005	16.39	16.55	16.39	16.46	51,994	+0.04(+0.27%)
Apr 13, 2005	16.39	16.54	16.38	16.41	71,583	-0.02(-0.13%)
Apr 12, 2005	16.45	16.47	16.11	16.44	145,913	-0.02(-0.10%)
Apr 11, 2005	16.50	16.51	16.33	16.45	73,780	-0.07(-0.40%)
Apr 08, 2005	16.66	16.71	16.48	16.52	84,216	-0.09(-0.56%)
Apr 07, 2005	16.85	16.85	16.52	16.61	61,514	-0.19(-1.14%)
Apr 06, 2005	16.66	16.86	16.64	16.80	71,950	+0.14(+0.85%)
Apr 05, 2005	16.40	16.66	16.40	16.66	103,439	+0.26(+1.60%)
Apr 04, 2005	16.81	16.81	16.39	16.40	99,411	-0.42(-2.50%)
Apr 01, 2005	16.99	16.99	16.66	16.82	76,527	-0.37(-2.16%)
Mar 31, 2005	16.93	17.20	16.88	17.19	168,615	+0.19(+1.12%)
Mar 30, 2005	16.93	17.07	16.80	17.00	103,622	+0.21(+1.24%)
Mar 29, 2005	16.93	17.07	16.73	16.79	137,675	-0.11(-0.68%)
Mar 28, 2005	16.91	17.00	16.83	16.91	92,454	+0.08(+0.49%)
Mar 24, 2005	16.82	16.93	16.80	16.82	184,543	+0.03(+0.16%)
Mar 23, 2005	16.80	16.94	16.62	16.80	136,576	-0.03(-0.19%)
Mar 22, 2005	16.62	16.99	16.58	16.83	168,432	+0.27(+1.62%)
Mar 21, 2005	16.82	16.82	16.39	16.56	259,239	-0.34(-2.04%)
Mar 18, 2005	16.99	17.07	16.80	16.91	104,171	-0.14(-0.80%)
Mar 17, 2005	17.12	17.23	16.66	17.04	257,042	-0.11(-0.64%)
Mar 16, 2005	17.21	17.42	17.15	17.15	131,450	-0.05(-0.32%)
Mar 15, 2005	17.21	17.72	17.07	17.21	210,907	-0.03(-0.19%)
Mar 14, 2005	17.93	18.02	16.94	17.24	269,858	-0.73(-4.07%)
Mar 11, 2005	17.83	18.01	17.81	17.97	56,388	+0.03(+0.15%)
Mar 10, 2005	17.97	17.97	17.81	17.94	68,105	+0.02(+0.12%)
Mar 09, 2005	17.99	18.05	17.92	17.92	102,341	-0.08(-0.43%)
Mar 08, 2005	18.07	18.07	17.81	18.00	65,908	+0.04(+0.24%)
Mar 07, 2005	17.96	18.07	17.81	17.95	73,231	-0.01(-0.03%)
Mar 04, 2005	17.92	17.96	17.89	17.96	53,642	-0.01(-0.06%)
Mar 03, 2005	17.84	17.97	17.78	17.97	93,004	+0.05(+0.27%)
Mar 02, 2005	17.75	17.96	17.67	17.92	58,768	+0.06(+0.34%)
Mar 01, 2005	17.70	17.97	17.62	17.86	49,065	+0.10(+0.58%)
Feb 28, 2005	17.72	17.87	17.67	17.76	81,653	+0.06(+0.34%)
Feb 25, 2005	17.65	17.83	17.54	17.70	47,051	+0.08(+0.43%)
Feb 24, 2005	17.67	17.86	17.53	17.62	77,808	+0.01(+0.03%)
Feb 23, 2005	17.70	17.75	17.42	17.62	127,606	+0.05(+0.31%)
Feb 22, 2005	17.94	17.97	17.56	17.56	86,413	-0.41(-2.28%)
Feb 18, 2005	18.02	18.06	17.92	17.97	90,807	+0.05(+0.30%)
Feb 17, 2005	18.05	18.08	17.90	17.92	97,031	-0.11(-0.61%)
Feb 16, 2005	18.54	18.57	18.02	18.02	208,343	-0.52(-2.80%)
Feb 15, 2005	17.83	18.54	17.62	18.54	194,246	+0.80(+4.53%)
Feb 14, 2005	17.72	17.77	17.62	17.74	71,217	+0.04(+0.25%)
Feb 11, 2005	17.75	17.78	17.64	17.70	66,274	-0.04(-0.22%)
Feb 10, 2005	17.75	17.80	17.53	17.74	89,342	+0.11(+0.62%)
Feb 09, 2005	17.68	17.72	17.52	17.63	48,149	-0.02(-0.12%)
Feb 08, 2005	17.59	17.74	17.54	17.65	61,148	-0.02(-0.12%)
Feb 07, 2005	17.44	17.67	17.36	17.67	111,128	+0.27(+1.54%)
Feb 04, 2005	17.45	17.45	17.31	17.40	100,510	+0.02(+0.13%)
Feb 03, 2005	17.42	17.59	17.33	17.38	54,008	-0.08(-0.44%)
Feb 02, 2005	17.34	17.48	17.31	17.46	60,782	+0.01(+0.03%)
Feb 01, 2005	17.29	17.51	17.29	17.45	82,202	+0.05(+0.31%)
Jan 31, 2005	17.19	17.42	17.13	17.40	74,696	+0.21(+1.24%)
Jan 28, 2005	17.37	17.48	17.15	17.18	63,528	-0.21(-1.19%)
Jan 27, 2005	17.40	17.59	17.38	17.39	77,625	-0.08(-0.44%)
Jan 26, 2005	17.50	17.52	17.43	17.47	57,852	-0.02(-0.12%)
Jan 25, 2005	17.50	17.67	17.46	17.49	58,585	-0.01(-0.06%)
Jan 24, 2005	17.72	17.73	17.42	17.50	55,472	-0.17(-0.96%)
Jan 21, 2005	17.53	17.68	17.42	17.67	61,880	+0.11(+0.62%)
Jan 20, 2005	17.74	17.75	17.54	17.56	72,682	-0.08(-0.43%)
Jan 19, 2005	17.64	17.71	17.57	17.64	89,708	+0.11(+0.65%)
Jan 18, 2005	17.31	17.64	17.31	17.52	98,313	+0.21(+1.20%)
Jan 14, 2005	17.10	17.40	17.10	17.31	58,402	+0.15(+0.89%)
Jan 13, 2005	16.85	17.19	16.85	17.16	85,680	+0.38(+2.25%)
Jan 12, 2005	16.60	16.81	16.41	16.79	139,140	-0.08(-0.45%)
Jan 11, 2005	17.12	17.17	16.79	16.86	71,400	-0.18(-1.06%)
Jan 10, 2005	17.29	17.31	16.94	17.04	87,328	-0.23(-1.36%)
Jan 07, 2005	17.19	17.31	17.17	17.28	70,485	+0.09(+0.51%)
Jan 06, 2005	17.19	17.19	17.10	17.19	45,952	-0.02(-0.10%)
Jan 05, 2005	17.62	17.62	17.10	17.21	137,858	-0.46(-2.60%)
Jan 04, 2005	17.72	17.76	17.51	17.66	83,484	-0.05(-0.31%)
Jan 03, 2005	17.70	17.88	17.69	17.72	98,130	-0.25(-1.40%)
Dec 31, 2004	18.00	18.02	17.84	17.97	72,133	-0.03(-0.18%)
Dec 30, 2004	17.92	18.01	17.86	18.00	73,780	+0.17(+0.95%)
Dec 29, 2004	17.60	17.86	17.60	17.83	107,284	+0.02(+0.09%)
Dec 28, 2004	17.93	17.95	17.75	17.82	96,665	-0.11(-0.64%)
Dec 27, 2004	17.84	17.96	17.80	17.93	57,120	+0.12(+0.67%)
Dec 23, 2004	17.75	17.86	17.71	17.81	62,796	+0.07(+0.37%)
Dec 22, 2004	17.71	17.83	17.66	17.75	80,737	+0.02(+0.12%)
Dec 21, 2004	17.62	17.78	17.59	17.72	85,497	+0.05(+0.31%)
Dec 20, 2004	17.64	17.70	17.59	17.67	63,711	+0.00(+0.00%)
Dec 17, 2004	17.81	17.81	17.59	17.67	74,696	-0.08(-0.46%)
Dec 16, 2004	17.66	17.76	17.62	17.75	98,496	+0.04(+0.22%)
Dec 15, 2004	17.65	17.81	17.64	17.71	86,413	+0.03(+0.19%)
Dec 14, 2004	17.64	17.80	17.64	17.68	79,090	+0.01(+0.06%)
Dec 13, 2004	17.65	17.75	17.54	17.67	76,710	-0.01(-0.03%)
Dec 10, 2004	17.62	17.71	17.58	17.68	90,990	-0.02(-0.12%)
Dec 09, 2004	18.00	18.02	17.56	17.70	98,130	-0.27(-1.52%)
Dec 08, 2004	17.70	17.98	17.62	17.97	164,221	+0.24(+1.36%)
Dec 07, 2004	17.90	17.99	17.73	17.73	96,848	-0.17(-0.95%)
Dec 06, 2004	17.62	17.94	17.56	17.90	115,522	+0.33(+1.87%)
Dec 03, 2004	17.37	17.62	17.34	17.57	151,772	+0.20(+1.16%)
Dec 02, 2004	17.40	17.50	17.26	17.37	126,690	+0.03(+0.16%)
Dec 01, 2004	17.48	17.50	17.26	17.34	124,127	-0.10(-0.59%)
Nov 30, 2004	17.37	17.52	17.28	17.45	324,965	+0.13(+0.76%)
Nov 29, 2004	17.35	17.41	17.22	17.31	396,183	+0.10(+0.60%)
Nov 26, 2004	17.27	17.31	17.18	17.21	25,081	-0.14(-0.79%)
Nov 24, 2004	17.40	17.41	17.09	17.35	97,947	-0.01(-0.06%)
Nov 23, 2004	17.26	17.40	17.15	17.36	73,414	+0.11(+0.63%)
Nov 22, 2004	17.01	17.25	16.91	17.25	106,735	+0.27(+1.58%)
Nov 19, 2004	17.40	17.40	16.86	16.98	125,226	-0.37(-2.11%)
Nov 18, 2004	17.31	17.36	17.15	17.35	120,282	+0.17(+1.02%)
Nov 17, 2004	17.22	17.31	17.15	17.17	126,690	-0.16(-0.91%)
Nov 16, 2004	17.33	17.34	17.04	17.33	252,099	+0.14(+0.79%)
Nov 15, 2004	17.01	17.19	16.77	17.19	154,335	+0.26(+1.55%)
Nov 12, 2004	16.92	16.93	16.76	16.93	118,085	+0.07(+0.39%)
Nov 11, 2004	16.60	16.87	16.58	16.87	132,915	+0.27(+1.61%)
Nov 10, 2004	16.39	16.63	16.38	16.60	116,438	+0.21(+1.30%)
Nov 09, 2004	16.57	16.66	16.39	16.39	133,464	-0.04(-0.27%)
Nov 08, 2004	16.47	16.62	16.39	16.43	144,083	-0.26(-1.54%)
Nov 05, 2004	16.36	16.79	16.34	16.69	311,783	+0.36(+2.17%)
Nov 04, 2004	16.25	16.33	16.13	16.33	79,090	+0.08(+0.50%)
Nov 03, 2004	16.07	16.25	16.00	16.25	97,764	+0.26(+1.61%)
Nov 02, 2004	15.96	15.99	15.89	15.99	72,316	+0.04(+0.27%)
Nov 01, 2004	15.73	15.96	15.73	15.95	117,353	+0.03(+0.21%)
Oct 29, 2004	15.95	15.98	15.80	15.92	104,171	-0.06(-0.38%)
Oct 28, 2004	15.97	15.98	15.69	15.98	183,262	+0.08(+0.52%)
Oct 27, 2004	15.79	15.89	15.70	15.89	152,321	+0.05(+0.34%)
Oct 26, 2004	15.68	15.84	15.65	15.84	127,239	+0.08(+0.49%)
Oct 25, 2004	15.79	15.98	15.65	15.76	166,418	-0.02(-0.14%)
Oct 22, 2004	15.84	15.92	15.78	15.79	115,156	-0.03(-0.17%)
Oct 21, 2004	16.00	16.10	15.76	15.81	105,270	-0.08(-0.52%)
Oct 20, 2004	15.98	15.98	15.87	15.89	148,110	-0.07(-0.44%)
Oct 19, 2004	15.98	16.04	15.92	15.97	111,678	-0.01(-0.07%)
Oct 18, 2004	15.98	16.05	15.91	15.98	137,492	+0.05(+0.34%)
Oct 15, 2004	16.00	16.07	15.84	15.92	130,169	+0.01(+0.07%)
Oct 14, 2004	15.95	16.16	15.91	15.91	154,335	-0.09(-0.58%)
Oct 13, 2004	16.11	16.23	16.00	16.00	108,199	-0.05(-0.31%)
Oct 12, 2004	16.17	16.26	16.00	16.05	133,464	-0.08(-0.51%)
Oct 11, 2004	16.06	16.21	16.04	16.14	121,747	+0.13(+0.82%)
Oct 08, 2004	16.00	16.05	15.93	16.00	124,493	+0.03(+0.17%)
Oct 07, 2004	16.13	16.19	15.95	15.98	140,055	-0.18(-1.12%)
Oct 06, 2004	16.12	16.29	16.09	16.16	187,656	-0.10(-0.60%)
Oct 05, 2004	16.24	16.28	16.14	16.26	112,959	+0.10(+0.61%)
Oct 04, 2004	16.33	16.36	16.14	16.16	139,872	-0.17(-1.07%)
Oct 01, 2004	16.22	16.39	16.11	16.33	191,317	-0.41(-2.45%)
Sep 30, 2004	16.62	16.74	16.57	16.74	187,472	+0.17(+1.02%)
Sep 29, 2004	16.56	16.65	16.48	16.57	208,710	+0.10(+0.60%)
Sep 28, 2004	16.50	16.54	16.33	16.47	136,393	+0.01(+0.07%)
Sep 27, 2004	16.34	16.52	16.26	16.46	142,618	+0.13(+0.77%)
Sep 24, 2004	16.28	16.39	16.22	16.34	167,883	+0.11(+0.71%)
Sep 23, 2004	16.14	16.25	16.09	16.22	140,238	+0.11(+0.68%)
Sep 22, 2004	16.09	16.11	15.93	16.11	200,837	+0.03(+0.17%)
Sep 21, 2004	16.06	16.16	15.95	16.09	143,533	+0.08(+0.48%)
Sep 20, 2004	16.00	16.10	15.93	16.01	119,001	+0.01(+0.03%)
Sep 17, 2004	16.11	16.17	15.95	16.00	122,113	+0.03(+0.17%)
Sep 16, 2004	15.89	16.12	15.86	15.98	177,952	+0.05(+0.34%)
Sep 15, 2004	16.05	16.09	15.79	15.92	230,130	-0.07(-0.44%)
Sep 14, 2004	16.06	16.14	15.95	15.99	164,771	-0.07(-0.41%)
Sep 13, 2004	16.22	16.33	16.06	16.06	188,205	-0.11(-0.68%)
Sep 10, 2004	16.33	16.41	16.11	16.17	192,049	-0.21(-1.30%)
Sep 09, 2004	16.52	16.54	16.25	16.38	138,224	-0.01(-0.07%)
Sep 08, 2004	16.39	16.59	16.39	16.39	168,798	-0.11(-0.66%)
Sep 07, 2004	16.44	16.57	16.41	16.50	129,986	+0.03(+0.17%)
Sep 03, 2004	16.52	16.59	16.44	16.47	139,140	-0.03(-0.17%)
Sep 02, 2004	16.38	16.50	16.25	16.50	222,807	+0.13(+0.77%)
Sep 01, 2004	16.33	16.42	16.20	16.38	138,956	-0.01(-0.07%)
Aug 31, 2004	16.22	16.39	16.20	16.39	184,909	+0.27(+1.69%)
Aug 30, 2004	16.01	16.11	15.95	16.11	122,113	+0.04(+0.27%)
Aug 27, 2004	16.30	16.33	16.06	16.07	150,124	-0.09(-0.57%)
Aug 26, 2004	16.22	16.25	16.11	16.16	143,533	-0.10(-0.60%)
Aug 25, 2004	16.17	16.38	16.12	16.26	156,166	-0.02(-0.10%)
Aug 24, 2004	16.29	16.38	16.12	16.28	175,206	-0.15(-0.90%)
Aug 23, 2004	16.50	16.52	16.39	16.42	130,535	-0.07(-0.43%)
Aug 20, 2004	16.30	16.50	16.28	16.50	135,844	+0.21(+1.31%)
Aug 19, 2004	16.30	16.33	16.21	16.28	70,119	+0.02(+0.10%)
Aug 18, 2004	16.36	16.44	16.23	16.27	88,610	-0.14(-0.83%)
Aug 17, 2004	16.52	16.54	16.29	16.40	156,532	+0.15(+0.94%)
Aug 16, 2004	16.36	16.52	16.22	16.25	202,302	-0.04(-0.23%)
Aug 13, 2004	16.22	16.33	16.14	16.29	100,327	+0.14(+0.88%)
Aug 12, 2004	16.06	16.15	15.98	16.15	113,142	+0.07(+0.41%)
Aug 11, 2004	16.25	16.25	16.00	16.08	269,492	-0.14(-0.88%)
Aug 10, 2004	16.21	16.33	16.18	16.22	118,452	+0.08(+0.51%)
Aug 09, 2004	16.20	16.20	16.06	16.14	98,679	-0.01(-0.03%)
Aug 06, 2004	16.20	16.25	15.95	16.15	135,661	-0.02(-0.14%)
Aug 05, 2004	16.30	16.33	16.11	16.17	209,625	-0.13(-0.80%)
Aug 04, 2004	16.28	16.30	16.16	16.30	179,783	-0.02(-0.13%)
Aug 03, 2004	16.38	16.38	16.16	16.32	196,809	+0.02(+0.10%)
Aug 02, 2004	16.20	16.32	16.17	16.30	134,380	+0.02(+0.10%)
Jul 30, 2004	16.23	16.39	16.17	16.29	164,588	+0.06(+0.37%)
Jul 29, 2004	16.41	16.46	16.22	16.23	184,909	-0.16(-1.00%)
Jul 28, 2004	16.49	16.49	16.20	16.39	270,590	+0.19(+1.15%)
Jul 27, 2004	16.20	16.38	16.20	16.21	149,392	+0.01(+0.07%)
Jul 26, 2004	16.33	16.37	16.17	16.20	240,565	-0.05(-0.34%)
Jul 23, 2004	16.11	16.25	16.06	16.25	298,235	+0.06(+0.37%)
Jul 22, 2004	16.40	16.42	16.15	16.19	205,597	-0.21(-1.27%)
Jul 21, 2004	16.50	16.52	16.39	16.40	191,683	-0.04(-0.23%)
Jul 20, 2004	16.39	16.48	16.23	16.44	248,255	+0.04(+0.27%)
Jul 19, 2004	16.40	16.45	16.39	16.39	223,173	-0.01(-0.07%)
Jul 16, 2004	16.39	16.50	16.39	16.40	285,603	+0.02(+0.10%)
Jul 15, 2004	16.66	16.66	16.39	16.39	979,655	-0.48(-2.85%)
Jul 14, 2004	16.85	16.92	16.83	16.87	123,395	-0.06(-0.36%)
Jul 13, 2004	17.10	17.18	16.91	16.93	165,137	-0.11(-0.67%)
Jul 12, 2004	16.74	17.06	16.69	17.04	111,678	+0.16(+0.97%)
Jul 09, 2004	17.11	17.11	16.88	16.88	84,765	-0.09(-0.55%)
Jul 08, 2004	17.10	17.15	16.73	16.97	131,450	-0.18(-1.05%)
Jul 07, 2004	17.07	17.25	17.04	17.15	71,583	+0.13(+0.77%)
Jul 06, 2004	17.15	17.18	16.91	17.02	81,653	-0.02(-0.13%)
Jul 02, 2004	17.15	17.21	16.93	17.04	70,668	-0.03(-0.16%)
Jul 01, 2004	16.99	17.12	16.88	17.07	93,736	-0.16(-0.95%)
Jun 30, 2004	16.91	17.30	16.83	17.23	105,270	+0.37(+2.17%)
Jun 29, 2004	16.63	16.91	16.63	16.87	237,453	+0.27(+1.65%)
Jun 28, 2004	17.00	17.04	16.59	16.59	388,676	-0.40(-2.35%)
Jun 25, 2004	17.12	17.14	16.91	16.99	158,180	-0.13(-0.73%)
Jun 24, 2004	17.50	17.50	16.88	17.12	235,988	-0.40(-2.28%)
Jun 23, 2004	17.59	17.62	17.48	17.52	59,683	-0.07(-0.40%)
Jun 22, 2004	17.81	17.81	17.53	17.59	66,091	-0.23(-1.29%)
Jun 21, 2004	17.94	17.94	17.65	17.82	83,300	-0.10(-0.55%)
Jun 18, 2004	17.78	17.92	17.75	17.92	54,374	+0.05(+0.28%)
Jun 17, 2004	18.09	18.13	17.84	17.87	64,443	-0.22(-1.21%)
Jun 16, 2004	18.24	18.27	18.05	18.09	36,615	-0.10(-0.57%)
Jun 15, 2004	17.92	18.27	17.92	18.19	78,357	+0.20(+1.12%)
Jun 14, 2004	18.02	18.05	17.92	17.99	54,008	-0.10(-0.54%)
Jun 10, 2004	17.86	18.22	17.86	18.09	56,754	+0.25(+1.41%)
Jun 09, 2004	17.94	17.97	17.65	17.83	79,456	-0.07(-0.40%)
Jun 08, 2004	17.95	17.97	17.78	17.90	49,248	-0.10(-0.58%)
Jun 07, 2004	17.81	18.02	17.75	18.01	54,557	+0.30(+1.70%)
Jun 04, 2004	17.81	17.94	17.64	17.71	50,163	-0.05(-0.28%)
Jun 03, 2004	17.75	17.81	17.72	17.76	51,079	+0.17(+0.96%)
Jun 02, 2004	17.61	17.82	17.59	17.59	66,457	-0.16(-0.92%)
Jun 01, 2004	17.89	18.02	17.72	17.75	66,823	-0.09(-0.49%)
May 28, 2004	17.93	18.02	17.83	17.84	40,277	-0.04(-0.21%)
May 27, 2004	17.64	17.88	17.57	17.88	86,230	+0.28(+1.61%)
May 26, 2004	17.63	17.74	17.53	17.59	61,697	+0.02(+0.09%)
May 25, 2004	17.31	17.61	17.18	17.58	82,934	+0.32(+1.84%)
May 24, 2004	17.40	17.67	17.21	17.26	84,033	-0.08(-0.47%)
May 21, 2004	17.21	17.39	17.21	17.34	39,361	+0.10(+0.57%)
May 20, 2004	17.32	17.32	17.16	17.24	76,160	-0.05(-0.28%)
May 19, 2004	17.47	17.47	17.23	17.29	71,950	-0.17(-1.00%)
May 18, 2004	17.68	17.70	17.26	17.47	189,120	+0.01(+0.06%)
May 17, 2004	17.56	17.64	17.40	17.46	225,553	+0.06(+0.34%)
May 14, 2004	17.48	17.48	17.30	17.40	76,893	-0.06(-0.34%)
May 13, 2004	17.21	17.48	17.16	17.46	92,637	+0.25(+1.43%)
May 12, 2004	17.37	17.37	16.77	17.21	111,312	+0.11(+0.67%)
May 11, 2004	17.10	17.19	16.74	17.10	71,217	+0.14(+0.80%)
May 10, 2004	16.68	17.06	16.30	16.96	252,465	+0.15(+0.88%)
May 07, 2004	17.21	17.21	16.53	16.81	140,787	-0.39(-2.29%)
May 06, 2004	17.37	17.46	17.21	17.21	108,932	-0.18(-1.04%)
May 05, 2004	17.29	17.53	17.23	17.39	62,796	+0.17(+0.98%)
May 04, 2004	17.11	17.34	16.99	17.22	52,177	+0.16(+0.96%)