First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.19	17.43	16.90	17.08	19,007	+0.02(+0.09%)
Apr 28, 2005	17.00	17.32	17.00	17.07	18,933	-0.09(-0.54%)
Apr 27, 2005	16.98	17.44	16.98	17.16	45,572	-0.16(-0.93%)
Apr 26, 2005	17.80	17.80	17.28	17.32	10,594	-0.43(-2.40%)
Apr 25, 2005	17.75	17.79	17.45	17.75	11,423	+0.27(+1.52%)
Apr 22, 2005	17.28	17.55	17.07	17.48	62,265	+0.04(+0.25%)
Apr 21, 2005	17.16	17.56	16.86	17.44	24,000	+0.70(+4.21%)
Apr 20, 2005	17.27	17.64	16.62	16.74	27,134	-0.50(-2.90%)
Apr 19, 2005	17.11	17.40	16.80	17.24	36,087	+0.35(+2.05%)
Apr 18, 2005	16.28	16.89	16.27	16.89	50,498	+0.65(+3.99%)
Apr 15, 2005	16.98	17.03	16.20	16.24	38,256	-0.73(-4.33%)
Apr 14, 2005	16.95	17.01	16.59	16.98	19,602	+0.03(+0.18%)
Apr 13, 2005	17.12	17.43	16.79	16.95	15,431	-0.23(-1.37%)
Apr 12, 2005	17.04	17.53	16.75	17.18	31,668	+0.14(+0.83%)
Apr 11, 2005	17.59	17.96	17.03	17.04	24,623	-0.61(-3.43%)
Apr 08, 2005	18.10	18.10	17.61	17.64	27,278	-0.46(-2.52%)
Apr 07, 2005	17.77	18.14	17.69	18.10	15,340	+0.33(+1.88%)
Apr 06, 2005	17.87	18.12	17.49	17.77	16,440	+0.12(+0.66%)
Apr 05, 2005	17.84	17.87	17.51	17.65	12,236	+0.13(+0.74%)
Apr 04, 2005	17.00	17.79	16.98	17.52	23,300	+0.52(+3.05%)
Apr 01, 2005	17.64	17.90	16.98	17.00	34,950	-0.33(-1.89%)
Mar 31, 2005	18.08	18.08	17.03	17.33	38,789	-0.64(-3.57%)
Mar 30, 2005	17.30	18.00	17.30	17.97	23,004	+0.59(+3.41%)
Mar 29, 2005	17.44	18.00	17.30	17.38	18,698	-0.10(-0.60%)
Mar 28, 2005	17.15	17.67	17.13	17.48	16,832	+0.51(+2.98%)
Mar 24, 2005	17.43	17.46	16.91	16.98	16,710	-0.20(-1.15%)
Mar 23, 2005	17.59	17.60	17.15	17.17	21,452	-0.44(-2.52%)
Mar 22, 2005	17.90	18.02	17.59	17.62	46,043	-0.48(-2.63%)
Mar 21, 2005	18.32	18.37	17.82	18.09	45,159	-0.18(-0.98%)
Mar 18, 2005	19.30	19.30	18.27	18.27	86,600	-0.75(-3.93%)
Mar 17, 2005	19.16	19.16	18.74	19.02	20,075	+0.03(+0.16%)
Mar 16, 2005	18.93	19.16	18.83	18.99	27,476	-0.02(-0.10%)
Mar 15, 2005	19.75	19.75	19.01	19.01	17,415	-0.51(-2.63%)
Mar 14, 2005	19.35	19.59	19.19	19.52	17,818	+0.09(+0.44%)
Mar 11, 2005	19.14	19.67	18.99	19.43	13,924	+0.15(+0.80%)
Mar 10, 2005	19.39	19.67	19.28	19.28	12,583	-0.11(-0.57%)
Mar 09, 2005	19.69	19.86	19.39	19.39	14,297	-0.41(-2.09%)
Mar 08, 2005	19.98	20.14	19.74	19.80	22,982	-0.36(-1.78%)
Mar 07, 2005	20.26	20.46	20.11	20.16	13,908	-0.06(-0.28%)
Mar 04, 2005	20.25	20.37	19.95	20.22	26,292	+0.09(+0.43%)
Mar 03, 2005	20.24	20.25	20.01	20.13	34,155	+0.20(+1.02%)
Mar 02, 2005	20.06	20.28	19.93	19.93	14,149	-0.34(-1.68%)
Mar 01, 2005	19.80	20.27	19.32	20.27	40,508	+0.46(+2.34%)
Feb 28, 2005	19.70	19.97	19.43	19.80	37,328	-0.15(-0.74%)
Feb 25, 2005	19.37	19.98	19.09	19.95	48,326	+0.55(+2.83%)
Feb 24, 2005	19.25	19.66	19.00	19.40	12,550	+0.41(+2.18%)
Feb 23, 2005	19.29	19.51	18.98	18.99	42,502	+0.01(+0.03%)
Feb 22, 2005	19.20	19.50	18.98	18.98	38,465	-0.53(-2.72%)
Feb 18, 2005	19.90	19.90	19.51	19.51	20,384	-0.06(-0.32%)
Feb 17, 2005	19.55	19.95	19.55	19.58	33,854	-0.27(-1.34%)
Feb 16, 2005	19.49	20.06	19.46	19.84	19,777	+0.14(+0.69%)
Feb 15, 2005	19.46	19.99	19.14	19.71	49,813	+0.22(+1.14%)
Feb 14, 2005	19.81	20.03	19.48	19.48	16,940	-0.30(-1.50%)
Feb 11, 2005	19.32	19.83	19.14	19.78	11,220	+0.49(+2.56%)
Feb 10, 2005	19.02	19.50	19.02	19.29	47,925	+0.15(+0.77%)
Feb 09, 2005	20.37	20.82	19.04	19.14	44,674	-1.38(-6.74%)
Feb 08, 2005	20.24	20.81	20.16	20.52	33,178	-0.07(-0.36%)
Feb 07, 2005	20.75	20.75	20.40	20.59	10,098	-0.04(-0.18%)
Feb 04, 2005	20.53	20.73	20.46	20.63	7,781	+0.20(+0.97%)
Feb 03, 2005	20.29	20.61	19.99	20.43	25,484	+0.06(+0.30%)
Feb 02, 2005	20.24	20.55	20.22	20.37	15,900	+0.13(+0.64%)
Feb 01, 2005	20.13	20.37	20.10	20.24	15,643	+0.02(+0.12%)
Jan 31, 2005	20.13	20.24	19.85	20.22	15,314	+0.44(+2.22%)
Jan 28, 2005	20.06	20.06	19.54	19.78	24,664	-0.10(-0.53%)
Jan 27, 2005	19.58	20.14	19.51	19.88	28,030	+0.31(+1.58%)
Jan 26, 2005	18.89	19.58	18.77	19.58	28,806	+0.72(+3.83%)
Jan 25, 2005	19.04	19.20	18.46	18.85	36,108	+0.10(+0.53%)
Jan 24, 2005	18.87	19.17	18.48	18.75	55,460	-0.22(-1.17%)
Jan 21, 2005	19.43	19.43	18.89	18.98	39,060	-0.17(-0.87%)
Jan 20, 2005	19.57	19.57	19.14	19.14	39,457	-0.69(-3.49%)
Jan 19, 2005	20.37	20.37	19.77	19.83	14,643	-0.56(-2.75%)
Jan 18, 2005	19.69	20.40	19.69	20.40	25,283	+0.50(+2.51%)
Jan 14, 2005	20.27	20.27	19.79	19.90	36,269	+0.11(+0.56%)
Jan 13, 2005	20.40	20.69	19.54	19.79	64,534	-0.50(-2.47%)
Jan 12, 2005	20.21	20.37	19.77	20.29	26,462	+0.07(+0.37%)
Jan 11, 2005	20.55	20.67	20.21	20.21	16,443	-0.41(-1.98%)
Jan 10, 2005	20.54	20.89	20.45	20.62	23,234	+0.09(+0.45%)
Jan 07, 2005	21.07	21.38	20.53	20.53	59,156	-0.33(-1.60%)
Jan 06, 2005	21.59	21.59	20.86	20.86	44,017	-0.19(-0.91%)
Jan 05, 2005	21.44	21.74	21.01	21.05	52,288	-0.39(-1.81%)
Jan 04, 2005	22.00	22.06	21.30	21.44	57,410	-0.51(-2.31%)
Jan 03, 2005	22.35	22.35	21.74	21.95	45,876	-0.33(-1.47%)
Dec 31, 2004	22.55	22.66	22.27	22.27	34,665	-0.28(-1.26%)
Dec 30, 2004	22.49	22.69	22.49	22.56	11,825	+0.03(+0.14%)
Dec 29, 2004	22.96	23.00	22.53	22.53	38,877	-0.31(-1.38%)
Dec 28, 2004	22.59	23.08	22.35	22.84	25,594	+0.43(+1.93%)
Dec 27, 2004	22.94	22.94	22.30	22.41	64,633	-0.08(-0.36%)
Dec 23, 2004	22.83	22.95	22.42	22.49	67,387	-0.35(-1.54%)
Dec 22, 2004	22.04	23.02	22.04	22.84	37,095	+0.45(+2.01%)
Dec 21, 2004	22.14	22.56	21.80	22.39	21,382	+0.46(+2.11%)
Dec 20, 2004	21.50	22.22	21.50	21.93	45,842	-0.07(-0.31%)
Dec 17, 2004	22.11	22.79	21.66	22.00	53,294	-0.46(-2.03%)
Dec 16, 2004	22.90	23.18	22.22	22.45	42,441	-0.80(-3.45%)
Dec 15, 2004	22.46	23.32	22.12	23.25	67,711	+0.49(+2.14%)
Dec 14, 2004	22.13	22.77	22.13	22.77	36,771	+0.28(+1.24%)
Dec 13, 2004	21.93	22.49	21.75	22.49	35,961	+0.51(+2.30%)
Dec 10, 2004	21.95	22.11	21.40	21.98	35,799	+0.20(+0.91%)
Dec 09, 2004	21.56	21.96	21.56	21.79	32,883	-0.22(-1.01%)
Dec 08, 2004	21.95	22.02	21.48	22.01	26,566	+0.41(+1.92%)
Dec 07, 2004	21.59	22.02	21.43	21.59	31,911	-0.36(-1.66%)
Dec 06, 2004	22.01	22.42	21.85	21.96	30,453	-0.33(-1.50%)
Dec 03, 2004	21.99	22.51	21.99	22.29	14,740	-0.09(-0.39%)
Dec 02, 2004	21.30	22.53	21.29	22.38	40,983	-0.57(-2.47%)
Dec 01, 2004	22.21	22.96	22.13	22.95	19,762	+0.95(+4.32%)
Nov 30, 2004	21.83	22.12	21.77	22.00	10,853	-0.07(-0.34%)
Nov 29, 2004	21.70	22.08	21.61	22.07	12,473	+0.46(+2.14%)
Nov 26, 2004	21.73	21.73	21.57	21.61	3,887	+0.00(+0.00%)
Nov 24, 2004	20.79	21.61	20.79	21.61	10,853	+0.51(+2.40%)
Nov 23, 2004	20.23	21.21	20.23	21.10	13,607	+0.64(+3.14%)
Nov 22, 2004	20.72	20.72	20.06	20.46	42,765	-0.29(-1.40%)
Nov 19, 2004	20.99	21.08	20.75	20.75	5,831	-0.43(-2.04%)
Nov 18, 2004	21.58	21.58	21.05	21.18	7,289	-0.53(-2.45%)
Nov 17, 2004	21.91	21.91	21.61	21.71	6,155	+0.19(+0.89%)
Nov 16, 2004	22.14	22.14	21.52	21.52	15,064	-0.70(-3.17%)
Nov 15, 2004	22.03	22.22	21.66	22.22	11,339	+0.20(+0.90%)
Nov 12, 2004	22.07	22.22	21.87	22.03	12,959	-0.04(-0.17%)
Nov 11, 2004	21.75	22.07	21.61	22.06	28,995	+0.44(+2.03%)
Nov 10, 2004	21.38	21.74	21.24	21.62	25,594	-0.01(-0.06%)
Nov 09, 2004	21.64	21.75	21.62	21.64	8,261	+0.15(+0.69%)
Nov 08, 2004	21.61	21.61	21.37	21.49	5,831	-0.27(-1.25%)
Nov 05, 2004	21.40	21.80	21.40	21.76	14,578	+0.25(+1.15%)
Nov 04, 2004	21.33	21.51	21.23	21.51	14,093	-0.03(-0.14%)
Nov 03, 2004	20.90	21.56	20.90	21.54	35,961	+0.80(+3.84%)
Nov 02, 2004	21.04	21.04	20.75	20.75	9,881	-0.09(-0.41%)
Nov 01, 2004	20.38	20.91	20.38	20.83	5,345	+0.36(+1.75%)
Oct 29, 2004	20.87	20.97	20.48	20.48	12,473	-0.51(-2.44%)
Oct 28, 2004	20.51	20.99	20.51	20.99	10,043	+0.28(+1.34%)
Oct 27, 2004	20.68	20.71	20.27	20.71	10,691	+0.00(+0.00%)
Oct 26, 2004	20.67	20.71	20.40	20.71	16,846	+0.09(+0.45%)
Oct 25, 2004	20.03	20.62	20.03	20.62	15,550	+0.59(+2.93%)
Oct 22, 2004	20.66	20.66	20.01	20.03	17,818	-0.40(-1.96%)
Oct 21, 2004	20.37	20.66	20.12	20.43	18,952	+0.06(+0.30%)
Oct 20, 2004	19.89	20.37	19.80	20.37	14,093	+0.44(+2.20%)
Oct 19, 2004	20.06	20.29	19.79	19.93	16,198	-0.07(-0.34%)
Oct 18, 2004	19.90	20.04	19.85	20.00	13,931	+0.14(+0.68%)
Oct 15, 2004	19.48	19.90	19.48	19.87	11,339	+0.33(+1.71%)
Oct 14, 2004	19.57	19.82	19.41	19.53	23,326	+0.02(+0.13%)
Oct 13, 2004	19.69	19.74	19.51	19.51	10,853	-0.17(-0.88%)
Oct 12, 2004	19.74	19.82	19.53	19.68	16,360	-0.07(-0.38%)
Oct 11, 2004	19.59	19.75	19.52	19.75	6,965	+0.23(+1.20%)
Oct 08, 2004	19.97	19.97	19.52	19.52	6,641	-0.41(-2.04%)
Oct 07, 2004	20.29	20.29	19.93	19.93	6,803	-0.44(-2.18%)
Oct 06, 2004	20.45	20.45	19.94	20.37	19,114	+0.00(+0.00%)
Oct 05, 2004	20.69	20.69	20.29	20.37	6,965	-0.19(-0.93%)
Oct 04, 2004	20.71	20.71	20.24	20.56	15,712	+0.14(+0.66%)
Oct 01, 2004	20.21	20.62	20.11	20.43	15,550	+0.15(+0.73%)
Sep 30, 2004	19.71	20.28	19.53	20.28	14,093	+0.22(+1.08%)
Sep 29, 2004	20.27	20.27	19.91	20.06	8,099	+0.00(+0.00%)
Sep 28, 2004	19.57	20.06	19.37	20.06	14,255	+0.59(+3.01%)
Sep 27, 2004	19.48	19.67	19.38	19.48	10,529	-0.12(-0.63%)
Sep 24, 2004	19.72	19.79	19.60	19.60	2,267	-0.07(-0.38%)
Sep 23, 2004	19.67	19.72	19.67	19.67	1,619	+0.09(+0.44%)
Sep 22, 2004	19.85	19.97	19.48	19.59	12,311	-0.57(-2.85%)
Sep 21, 2004	19.84	20.16	19.84	20.16	5,507	+0.41(+2.06%)
Sep 20, 2004	20.21	20.21	19.75	19.75	5,021	-0.28(-1.42%)
Sep 17, 2004	20.65	20.65	19.76	20.04	37,581	-0.11(-0.55%)
Sep 16, 2004	20.02	20.27	19.90	20.15	7,937	-0.01(-0.03%)
Sep 15, 2004	20.37	20.37	19.99	20.16	21,544	+0.01(+0.03%)
Sep 14, 2004	19.92	20.22	19.79	20.15	25,918	+0.21(+1.05%)
Sep 13, 2004	20.37	20.37	19.85	19.94	16,522	-0.06(-0.31%)
Sep 10, 2004	20.06	20.06	19.88	20.00	18,304	+0.03(+0.15%)
Sep 09, 2004	19.77	20.06	19.72	19.97	28,671	+0.36(+1.83%)
Sep 08, 2004	19.75	20.17	19.61	19.61	10,691	-0.23(-1.18%)
Sep 07, 2004	19.39	19.85	19.39	19.85	7,613	+0.46(+2.39%)
Sep 03, 2004	19.71	19.79	19.27	19.38	9,071	-0.17(-0.88%)
Sep 02, 2004	19.90	19.90	19.35	19.56	24,946	-0.41(-2.07%)
Sep 01, 2004	19.52	20.34	19.40	19.97	28,348	+0.27(+1.38%)
Aug 31, 2004	19.85	19.88	19.55	19.70	24,136	-0.31(-1.57%)
Aug 30, 2004	20.40	20.43	19.88	20.01	5,831	-0.48(-2.35%)
Aug 27, 2004	20.26	20.52	20.26	20.50	3,887	+0.19(+0.91%)
Aug 26, 2004	20.37	20.67	20.31	20.31	19,762	-0.06(-0.30%)
Aug 25, 2004	19.90	20.37	19.74	20.37	14,740	+0.49(+2.48%)
Aug 24, 2004	19.72	20.00	19.56	19.88	22,354	+0.48(+2.48%)
Aug 23, 2004	19.64	19.75	19.40	19.40	3,887	-0.42(-2.12%)
Aug 20, 2004	19.62	19.88	19.44	19.82	8,956	+0.31(+1.61%)
Aug 19, 2004	19.76	19.76	19.48	19.50	11,015	-0.25(-1.28%)
Aug 18, 2004	19.75	19.87	19.73	19.75	27,214	-0.12(-0.62%)
Aug 17, 2004	19.08	19.91	18.99	19.88	77,106	+0.98(+5.16%)
Aug 16, 2004	18.55	18.90	18.55	18.90	36,447	+0.35(+1.90%)
Aug 13, 2004	19.17	19.17	18.52	18.55	17,980	-0.46(-2.40%)
Aug 12, 2004	19.33	19.33	18.89	19.01	20,572	-0.31(-1.60%)
Aug 11, 2004	19.25	19.40	18.91	19.32	13,607	-0.07(-0.35%)
Aug 10, 2004	18.83	19.38	18.72	19.38	18,466	+0.72(+3.87%)
Aug 09, 2004	19.00	19.15	18.66	18.66	18,304	-0.17(-0.89%)
Aug 06, 2004	19.15	19.19	18.83	18.83	22,030	-0.36(-1.87%)
Aug 05, 2004	19.68	19.68	19.19	19.19	26,728	-0.53(-2.69%)
Aug 04, 2004	19.71	19.90	19.50	19.72	41,469	+0.00(+0.00%)
Aug 03, 2004	19.98	20.00	19.71	19.72	23,812	-0.27(-1.33%)
Aug 02, 2004	20.21	20.37	19.87	19.98	46,328	-0.22(-1.10%)
Jul 30, 2004	20.37	20.45	20.03	20.21	10,853	-0.16(-0.79%)
Jul 29, 2004	19.49	20.37	19.26	20.37	19,762	+0.83(+4.27%)
Jul 28, 2004	18.40	19.58	18.06	19.53	20,086	+1.08(+5.85%)
Jul 27, 2004	18.30	18.45	18.30	18.45	8,909	+0.19(+1.01%)
Jul 26, 2004	18.33	18.43	18.20	18.27	18,952	+0.02(+0.14%)
Jul 23, 2004	18.43	18.43	18.24	18.24	10,853	-0.21(-1.14%)
Jul 22, 2004	18.88	19.10	18.45	18.45	36,609	-0.22(-1.19%)
Jul 21, 2004	18.88	19.58	18.67	18.67	34,827	-0.43(-2.23%)
Jul 20, 2004	18.80	19.61	18.80	19.10	40,497	+0.30(+1.61%)
Jul 19, 2004	19.11	19.48	18.80	18.80	22,840	-0.25(-1.30%)
Jul 16, 2004	20.04	20.36	19.04	19.04	30,291	-1.17(-5.77%)
Jul 15, 2004	20.13	20.37	19.99	20.21	20,572	+0.24(+1.21%)
Jul 14, 2004	20.26	20.38	19.91	19.97	13,283	-0.36(-1.79%)
Jul 13, 2004	20.25	20.37	20.21	20.33	2,753	+0.20(+0.98%)
Jul 12, 2004	19.83	20.22	19.79	20.14	17,332	+0.24(+1.21%)
Jul 09, 2004	19.95	20.04	19.80	19.90	17,818	+0.06(+0.28%)
Jul 08, 2004	20.24	20.24	19.79	19.84	18,304	-0.41(-2.01%)
Jul 07, 2004	19.76	20.25	19.76	20.25	8,099	+0.59(+2.98%)
Jul 06, 2004	19.88	20.15	19.66	19.66	15,064	-0.22(-1.09%)
Jul 02, 2004	20.06	20.06	19.49	19.88	13,931	-0.25(-1.23%)
Jul 01, 2004	20.69	20.80	20.12	20.12	11,501	-0.56(-2.69%)
Jun 30, 2004	20.46	20.71	20.46	20.68	14,740	+0.17(+0.84%)
Jun 29, 2004	19.54	20.82	19.54	20.51	31,425	+0.48(+2.40%)
Jun 28, 2004	20.15	20.55	19.45	20.03	56,210	+0.01(+0.03%)
Jun 25, 2004	19.17	20.25	19.17	20.02	149,515	+0.72(+3.71%)
Jun 24, 2004	19.13	19.66	18.91	19.30	24,622	+0.34(+1.79%)
Jun 23, 2004	18.52	19.12	18.52	18.96	19,438	+0.33(+1.79%)
Jun 22, 2004	18.40	18.63	18.30	18.63	15,064	+0.09(+0.47%)
Jun 21, 2004	18.43	18.54	18.36	18.54	24,136	+0.11(+0.60%)
Jun 18, 2004	18.66	18.75	18.37	18.43	43,250	-0.07(-0.40%)
Jun 17, 2004	18.72	18.74	18.49	18.51	6,317	-0.14(-0.73%)
Jun 16, 2004	18.40	18.64	18.40	18.64	22,516	+0.12(+0.67%)
Jun 15, 2004	18.41	18.61	18.32	18.52	14,902	+0.21(+1.15%)
Jun 14, 2004	17.61	18.43	17.59	18.31	57,181	-0.21(-1.13%)
Jun 10, 2004	18.32	18.52	18.08	18.52	50,540	+0.19(+1.01%)
Jun 09, 2004	18.46	18.55	18.33	18.33	26,890	-0.13(-0.70%)
Jun 08, 2004	18.17	18.46	18.06	18.46	11,825	+0.08(+0.44%)
Jun 07, 2004	18.11	18.38	17.91	18.38	21,544	+0.36(+1.99%)
Jun 04, 2004	17.88	18.25	17.77	18.03	18,628	+0.28(+1.57%)
Jun 03, 2004	17.73	17.98	17.67	17.75	15,388	-0.14(-0.79%)
Jun 02, 2004	16.67	17.89	16.67	17.89	20,248	+0.82(+4.81%)
Jun 01, 2004	17.06	17.07	16.66	17.07	10,853	+0.40(+2.41%)
May 28, 2004	17.03	17.09	16.67	16.67	19,600	-0.14(-0.84%)
May 27, 2004	16.58	16.88	16.58	16.81	8,423	+0.11(+0.67%)
May 26, 2004	16.71	16.71	16.50	16.70	11,177	+0.09(+0.52%)
May 25, 2004	16.41	16.75	16.25	16.61	21,220	+0.41(+2.51%)
May 24, 2004	16.05	16.30	16.05	16.20	9,233	+0.17(+1.08%)
May 21, 2004	15.99	16.24	15.99	16.03	16,522	+0.06(+0.35%)
May 20, 2004	16.09	16.09	15.80	15.98	24,136	-0.02(-0.12%)
May 19, 2004	16.23	16.58	15.99	15.99	32,073	-0.20(-1.26%)
May 18, 2004	16.24	16.40	15.96	16.20	8,585	-0.01(-0.04%)
May 17, 2004	16.46	16.46	15.99	16.20	17,656	-0.27(-1.61%)
May 14, 2004	16.40	16.71	16.36	16.47	17,332	+0.01(+0.04%)
May 13, 2004	16.58	16.69	16.22	16.46	18,142	-0.01(-0.08%)
May 12, 2004	16.19	16.48	15.74	16.48	51,674	+0.27(+1.68%)
May 11, 2004	15.88	16.20	15.85	16.20	16,522	+0.27(+1.70%)
May 10, 2004	15.49	15.96	15.43	15.93	18,142	+0.50(+3.24%)
May 07, 2004	15.88	16.26	15.42	15.43	50,702	-0.43(-2.72%)
May 06, 2004	16.33	16.41	15.87	15.87	20,086	-0.37(-2.28%)
May 05, 2004	16.51	16.74	16.24	16.24	18,304	-0.18(-1.09%)
May 04, 2004	16.66	17.05	16.39	16.41	53,456	-0.25(-1.52%)