Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.39	23.39	23.10	23.27	432,820	-0.13(-0.57%)
Jul 28, 2005	23.74	23.84	23.15	23.40	477,534	-0.18(-0.76%)
Jul 27, 2005	23.59	23.87	23.31	23.58	898,172	+0.05(+0.22%)
Jul 26, 2005	22.07	24.28	22.07	23.53	1,433,140	+2.25(+10.57%)
Jul 25, 2005	21.24	21.66	21.18	21.28	371,639	-0.07(-0.31%)
Jul 22, 2005	20.99	21.35	20.92	21.35	302,693	+0.26(+1.24%)
Jul 21, 2005	21.27	21.44	20.96	21.09	378,600	-0.19(-0.88%)
Jul 20, 2005	21.06	21.40	20.91	21.27	312,466	+0.21(+0.99%)
Jul 19, 2005	20.75	21.11	20.64	21.06	339,642	+0.48(+2.32%)
Jul 18, 2005	20.59	20.71	20.47	20.59	354,636	-0.07(-0.33%)
Jul 15, 2005	20.35	20.73	20.35	20.65	276,453	+0.16(+0.77%)
Jul 14, 2005	20.62	20.83	20.41	20.50	261,727	+0.04(+0.18%)
Jul 13, 2005	20.57	20.65	20.35	20.46	360,393	-0.10(-0.47%)
Jul 12, 2005	20.65	20.79	20.39	20.56	241,378	-0.14(-0.69%)
Jul 11, 2005	20.38	20.89	20.38	20.70	251,418	+0.31(+1.54%)
Jul 08, 2005	19.98	20.44	19.90	20.38	342,052	+0.40(+2.02%)
Jul 07, 2005	19.91	20.05	19.70	19.98	278,060	-0.17(-0.85%)
Jul 06, 2005	20.09	20.24	20.02	20.15	546,079	+0.01(+0.07%)
Jul 05, 2005	19.85	20.14	19.77	20.14	376,726	+0.28(+1.43%)
Jul 01, 2005	19.62	19.94	19.62	19.85	306,843	+0.21(+1.06%)
Jun 30, 2005	19.98	19.98	19.65	19.65	313,135	-0.24(-1.20%)
Jun 29, 2005	19.88	19.89	19.73	19.88	288,368	+0.01(+0.07%)
Jun 28, 2005	19.70	19.96	19.70	19.87	356,109	+0.29(+1.49%)
Jun 27, 2005	19.46	19.75	19.38	19.58	517,162	-0.04(-0.19%)
Jun 24, 2005	20.09	20.10	19.57	19.62	2,723,970	-0.54(-2.67%)
Jun 23, 2005	20.32	20.44	20.11	20.15	399,886	-0.18(-0.88%)
Jun 22, 2005	20.34	20.39	20.17	20.33	191,442	+0.04(+0.22%)
Jun 21, 2005	20.39	20.39	20.15	20.29	190,906	-0.07(-0.33%)
Jun 20, 2005	20.45	20.54	20.24	20.35	257,175	-0.10(-0.47%)
Jun 17, 2005	20.35	20.45	20.11	20.45	974,481	+0.10(+0.48%)
Jun 16, 2005	20.36	20.59	20.35	20.35	308,583	+0.02(+0.11%)
Jun 15, 2005	20.21	20.34	20.02	20.33	405,375	+0.17(+0.85%)
Jun 14, 2005	20.02	20.16	19.99	20.16	425,591	+0.14(+0.71%)
Jun 13, 2005	19.86	20.13	19.80	20.02	333,350	+0.13(+0.64%)
Jun 10, 2005	19.94	20.05	19.79	19.89	522,517	-0.05(-0.26%)
Jun 09, 2005	20.30	20.31	19.80	19.94	538,314	+0.21(+1.06%)
Jun 08, 2005	19.79	19.97	19.70	19.73	315,946	+0.10(+0.53%)
Jun 07, 2005	19.53	19.85	19.53	19.63	265,074	+0.17(+0.88%)
Jun 06, 2005	19.54	19.55	19.24	19.46	287,699	-0.08(-0.42%)
Jun 03, 2005	19.56	19.69	19.46	19.54	260,923	-0.08(-0.42%)
Jun 02, 2005	19.69	19.83	19.53	19.62	221,832	-0.07(-0.34%)
Jun 01, 2005	19.53	19.70	19.23	19.69	298,141	+0.07(+0.34%)
May 31, 2005	19.77	19.77	19.53	19.62	140,837	-0.22(-1.09%)
May 27, 2005	19.89	19.91	19.68	19.84	202,554	-0.07(-0.34%)
May 26, 2005	19.73	19.97	19.73	19.91	184,213	+0.22(+1.10%)
May 25, 2005	19.91	19.91	19.50	19.69	277,792	-0.25(-1.24%)
May 24, 2005	19.94	20.06	19.87	19.94	430,410	+0.00(+0.00%)
May 23, 2005	19.92	20.12	19.82	19.94	229,864	+0.03(+0.15%)
May 20, 2005	19.97	20.00	19.76	19.91	157,036	-0.09(-0.45%)
May 19, 2005	20.08	20.13	19.91	20.00	188,363	-0.03(-0.15%)
May 18, 2005	19.64	20.21	19.61	20.03	231,069	+0.48(+2.45%)
May 17, 2005	19.36	19.59	19.27	19.55	175,109	+0.16(+0.81%)
May 16, 2005	18.94	19.39	18.94	19.39	176,046	+0.36(+1.88%)
May 13, 2005	19.21	19.30	18.79	19.03	179,259	-0.12(-0.62%)
May 12, 2005	19.51	19.66	19.10	19.15	242,850	-0.34(-1.76%)
May 11, 2005	19.56	19.59	19.35	19.50	201,349	+0.07(+0.35%)
May 10, 2005	19.68	19.76	19.33	19.43	153,823	-0.45(-2.25%)
May 09, 2005	19.79	19.88	19.59	19.88	211,122	+0.19(+0.99%)
May 06, 2005	19.82	19.92	19.59	19.68	174,975	+0.05(+0.27%)
May 05, 2005	19.87	19.88	19.56	19.63	160,784	-0.20(-1.02%)
May 04, 2005	19.53	19.86	19.51	19.83	254,899	+0.44(+2.27%)
May 03, 2005	19.29	19.50	19.23	19.39	264,806	+0.10(+0.54%)
May 02, 2005	19.16	19.35	19.06	19.29	449,287	+0.16(+0.86%)
Apr 29, 2005	19.34	19.48	18.91	19.12	527,336	-0.19(-0.97%)
Apr 28, 2005	19.44	19.64	19.25	19.31	453,169	-0.13(-0.65%)
Apr 27, 2005	19.53	19.53	19.06	19.44	620,915	-0.19(-0.95%)
Apr 26, 2005	19.78	20.35	19.48	19.62	568,302	-0.16(-0.79%)
Apr 25, 2005	19.83	19.91	19.62	19.78	314,741	+0.12(+0.61%)
Apr 22, 2005	19.93	20.00	19.31	19.66	299,346	-0.38(-1.90%)
Apr 21, 2005	19.53	20.04	19.53	20.04	308,315	+0.60(+3.07%)
Apr 20, 2005	19.65	19.73	19.44	19.44	409,392	-0.19(-0.95%)
Apr 19, 2005	19.51	19.63	19.34	19.63	455,579	+0.15(+0.77%)
Apr 18, 2005	19.89	19.91	19.39	19.48	429,607	-0.43(-2.14%)
Apr 15, 2005	19.78	19.94	19.68	19.91	672,056	+0.13(+0.64%)
Apr 14, 2005	20.36	20.38	19.73	19.78	351,825	-0.58(-2.86%)
Apr 13, 2005	20.62	20.62	20.30	20.36	382,215	-0.28(-1.34%)
Apr 12, 2005	20.53	20.64	20.36	20.64	2,486,475	+0.11(+0.55%)
Apr 11, 2005	20.51	20.56	20.38	20.53	233,881	+0.03(+0.15%)
Apr 08, 2005	20.58	20.59	20.35	20.50	232,943	-0.10(-0.47%)
Apr 07, 2005	20.45	20.67	20.45	20.59	487,441	+0.02(+0.11%)
Apr 06, 2005	20.71	20.72	20.54	20.57	424,118	-0.08(-0.40%)
Apr 05, 2005	20.68	20.74	20.58	20.65	482,220	-0.02(-0.11%)
Apr 04, 2005	20.95	20.95	20.57	20.68	590,526	-0.28(-1.32%)
Apr 01, 2005	21.66	21.70	20.88	20.95	485,031	-0.55(-2.57%)
Mar 31, 2005	21.51	21.57	21.38	21.50	300,283	+0.06(+0.28%)
Mar 30, 2005	20.91	21.48	20.91	21.45	317,955	+0.54(+2.57%)
Mar 29, 2005	21.32	21.42	20.86	20.91	288,636	-0.40(-1.89%)
Mar 28, 2005	21.36	21.39	21.22	21.31	210,854	+0.02(+0.11%)
Mar 24, 2005	21.36	21.43	21.21	21.29	198,270	+0.07(+0.32%)
Mar 23, 2005	21.51	21.57	21.15	21.22	308,851	-0.34(-1.59%)
Mar 22, 2005	21.69	21.88	21.50	21.56	294,526	-0.10(-0.45%)
Mar 21, 2005	21.92	21.92	21.65	21.66	217,682	-0.26(-1.19%)
Mar 18, 2005	21.92	21.97	21.53	21.92	641,131	+0.12(+0.55%)
Mar 17, 2005	22.12	22.15	21.68	21.80	287,163	-0.28(-1.25%)
Mar 16, 2005	22.24	22.33	21.74	22.08	344,596	-0.16(-0.71%)
Mar 15, 2005	22.48	22.48	22.18	22.24	204,696	-0.12(-0.53%)
Mar 14, 2005	22.22	22.51	22.13	22.36	216,611	+0.18(+0.81%)
Mar 11, 2005	22.07	22.33	22.01	22.18	242,181	+0.04(+0.17%)
Mar 10, 2005	22.30	22.37	22.01	22.14	351,156	-0.08(-0.37%)
Mar 09, 2005	22.44	22.46	22.19	22.22	339,910	-0.22(-0.97%)
Mar 08, 2005	22.47	22.82	22.33	22.44	291,849	-0.14(-0.63%)
Mar 07, 2005	22.56	22.67	22.41	22.58	124,772	-0.07(-0.33%)
Mar 04, 2005	22.33	22.72	22.25	22.66	288,903	+0.31(+1.37%)
Mar 03, 2005	22.36	22.41	22.17	22.35	232,810	-0.01(-0.03%)
Mar 02, 2005	22.36	22.41	22.01	22.36	289,305	+0.00(+0.00%)
Mar 01, 2005	22.26	22.41	22.25	22.36	268,019	+0.10(+0.44%)
Feb 28, 2005	22.12	22.33	22.03	22.26	236,023	+0.10(+0.44%)
Feb 25, 2005	21.74	22.17	21.72	22.16	207,909	+0.36(+1.64%)
Feb 24, 2005	21.83	21.89	21.71	21.80	504,577	-0.10(-0.44%)
Feb 23, 2005	21.66	21.92	21.65	21.90	355,841	+0.38(+1.77%)
Feb 22, 2005	21.96	22.08	21.51	21.52	220,091	-0.48(-2.17%)
Feb 18, 2005	21.92	22.17	21.90	22.00	210,452	+0.06(+0.27%)
Feb 17, 2005	22.20	22.23	21.89	21.94	247,804	-0.15(-0.68%)
Feb 16, 2005	21.97	22.10	21.92	22.09	240,842	+0.10(+0.48%)
Feb 15, 2005	21.92	22.12	21.89	21.98	192,647	+0.01(+0.03%)
Feb 14, 2005	22.04	22.09	21.86	21.98	218,619	-0.08(-0.37%)
Feb 11, 2005	21.72	22.10	21.58	22.06	247,670	+0.40(+1.83%)
Feb 10, 2005	21.65	21.80	21.54	21.66	195,592	+0.16(+0.73%)
Feb 09, 2005	21.89	21.95	21.44	21.50	623,593	-0.44(-2.01%)
Feb 08, 2005	21.74	22.02	21.74	21.95	287,431	+0.12(+0.55%)
Feb 07, 2005	21.66	21.87	21.63	21.83	221,966	+0.24(+1.11%)
Feb 04, 2005	21.57	21.75	21.39	21.59	430,276	+0.03(+0.14%)
Feb 03, 2005	21.70	21.71	21.45	21.56	326,255	-0.19(-0.89%)
Feb 02, 2005	21.30	21.76	20.99	21.75	469,234	+0.45(+2.10%)
Feb 01, 2005	21.29	21.44	21.24	21.30	345,265	+0.01(+0.07%)
Jan 31, 2005	20.95	21.35	20.87	21.29	588,785	+0.47(+2.26%)
Jan 28, 2005	20.67	20.82	20.56	20.82	790,001	+0.25(+1.24%)
Jan 27, 2005	20.24	20.60	19.74	20.56	871,397	+0.33(+1.62%)
Jan 26, 2005	19.83	20.29	19.79	20.24	868,452	+0.47(+2.38%)
Jan 25, 2005	20.06	20.54	19.50	19.76	1,205,016	+0.09(+0.46%)
Jan 24, 2005	19.82	19.96	19.42	19.68	450,893	-0.10(-0.49%)
Jan 21, 2005	20.09	20.15	19.65	19.77	562,412	-0.21(-1.05%)
Jan 20, 2005	20.43	20.62	19.84	19.98	648,360	-0.61(-2.94%)
Jan 19, 2005	20.45	20.60	20.35	20.59	581,020	+0.21(+1.03%)
Jan 18, 2005	20.30	20.44	20.09	20.38	421,842	+0.07(+0.37%)
Jan 14, 2005	20.13	20.31	20.02	20.30	381,278	+0.33(+1.65%)
Jan 13, 2005	20.02	20.18	19.93	19.97	295,463	-0.04(-0.22%)
Jan 12, 2005	19.79	20.02	19.50	20.02	526,131	+0.23(+1.17%)
Jan 11, 2005	20.06	20.13	19.73	19.79	418,763	-0.30(-1.49%)
Jan 10, 2005	20.33	20.33	20.01	20.09	303,898	-0.16(-0.81%)
Jan 07, 2005	20.54	20.64	20.12	20.25	333,886	-0.18(-0.88%)
Jan 06, 2005	20.67	20.67	20.24	20.43	535,235	-0.07(-0.33%)
Jan 05, 2005	20.86	20.97	20.36	20.50	598,826	-0.36(-1.72%)
Jan 04, 2005	21.24	21.32	20.78	20.86	482,889	-0.28(-1.31%)
Jan 03, 2005	21.50	21.66	21.05	21.13	654,384	-0.41(-1.91%)
Dec 31, 2004	21.60	21.80	21.33	21.54	304,031	-0.06(-0.28%)
Dec 30, 2004	21.53	21.65	21.45	21.60	353,967	+0.06(+0.28%)
Dec 29, 2004	21.39	21.55	21.18	21.54	445,806	+0.20(+0.95%)
Dec 28, 2004	21.21	21.34	21.07	21.34	319,026	+0.11(+0.53%)
Dec 27, 2004	21.41	21.56	21.11	21.23	289,573	-0.16(-0.77%)
Dec 23, 2004	21.08	21.43	20.93	21.39	608,063	+0.27(+1.27%)
Dec 22, 2004	21.13	21.27	21.03	21.12	625,601	+0.02(+0.11%)
Dec 21, 2004	21.03	21.21	20.89	21.10	730,827	+0.00(+0.00%)
Dec 20, 2004	20.77	21.43	20.77	21.10	1,987,386	+0.41(+1.99%)
Dec 17, 2004	20.99	21.21	20.43	20.69	10,262,516	-0.49(-2.33%)
Dec 16, 2004	21.57	21.57	21.00	21.18	1,077,432	-0.25(-1.15%)
Dec 15, 2004	21.62	21.79	21.23	21.43	1,106,081	-0.58(-2.61%)
Dec 14, 2004	21.48	22.01	21.39	22.01	1,135,132	-0.14(-0.64%)
Dec 13, 2004	22.11	22.33	22.02	22.15	310,993	+0.04(+0.17%)
Dec 10, 2004	22.13	22.48	22.07	22.11	302,023	-0.17(-0.77%)
Dec 09, 2004	22.41	22.41	21.66	22.28	885,052	-0.36(-1.58%)
Dec 08, 2004	22.64	22.85	22.52	22.64	200,813	+0.01(+0.03%)
Dec 07, 2004	22.93	23.08	22.62	22.63	301,622	-0.22(-0.98%)
Dec 06, 2004	22.93	23.11	22.69	22.86	457,855	-0.07(-0.33%)
Dec 03, 2004	22.78	23.16	22.78	22.93	407,517	+0.15(+0.66%)
Dec 02, 2004	22.47	22.82	22.39	22.78	339,241	+0.20(+0.89%)
Dec 01, 2004	22.57	22.60	22.26	22.58	439,246	-0.02(-0.10%)
Nov 30, 2004	22.28	22.61	22.00	22.60	516,894	+0.28(+1.27%)
Nov 29, 2004	22.34	22.45	22.04	22.32	471,912	-0.01(-0.07%)
Nov 26, 2004	22.41	22.45	22.33	22.33	61,315	+0.04(+0.17%)
Nov 24, 2004	22.30	22.39	22.23	22.30	177,920	+0.04(+0.20%)
Nov 23, 2004	22.51	22.54	22.11	22.25	284,352	-0.34(-1.52%)
Nov 22, 2004	22.23	22.71	21.97	22.60	400,288	+0.43(+1.92%)
Nov 19, 2004	22.41	22.50	22.07	22.17	474,723	-0.24(-1.07%)
Nov 18, 2004	22.30	22.48	22.21	22.41	206,971	+0.17(+0.77%)
Nov 17, 2004	22.04	22.40	22.04	22.24	197,065	+0.29(+1.33%)
Nov 16, 2004	22.21	22.39	21.92	21.95	163,596	-0.27(-1.21%)
Nov 15, 2004	22.10	22.26	22.02	22.21	270,295	+0.12(+0.54%)
Nov 12, 2004	22.20	22.21	21.95	22.10	107,770	-0.04(-0.20%)
Nov 11, 2004	21.87	22.22	21.81	22.14	257,309	+0.28(+1.26%)
Nov 10, 2004	21.78	22.06	21.72	21.86	318,356	+0.02(+0.07%)
Nov 09, 2004	22.00	22.10	21.81	21.85	553,174	-0.01(-0.03%)
Nov 08, 2004	22.00	22.06	21.54	21.86	364,142	-0.07(-0.31%)
Nov 05, 2004	21.59	21.96	21.59	21.92	564,688	+0.36(+1.66%)
Nov 04, 2004	21.33	21.61	21.13	21.56	361,598	+0.31(+1.44%)
Nov 03, 2004	20.91	21.32	20.89	21.26	522,249	+0.56(+2.71%)
Nov 02, 2004	20.87	21.02	20.62	20.70	373,647	-0.04(-0.18%)
Nov 01, 2004	20.91	20.91	20.52	20.74	360,259	-0.08(-0.39%)
Oct 29, 2004	20.80	21.02	20.66	20.82	339,375	-0.01(-0.04%)
Oct 28, 2004	20.97	20.97	20.36	20.83	610,875	-0.10(-0.46%)
Oct 27, 2004	20.86	21.08	20.72	20.92	435,364	+0.07(+0.32%)
Oct 26, 2004	21.48	21.48	20.53	20.86	896,566	-0.62(-2.89%)
Oct 25, 2004	21.74	21.74	21.20	21.48	796,560	-0.88(-3.94%)
Oct 22, 2004	22.55	24.19	21.68	22.36	2,868,288	+1.25(+5.95%)
Oct 21, 2004	20.88	21.56	20.71	21.10	614,623	+0.17(+0.82%)
Oct 20, 2004	20.80	20.99	20.58	20.93	215,540	+0.16(+0.75%)
Oct 19, 2004	21.01	21.15	20.75	20.77	230,266	-0.12(-0.57%)
Oct 18, 2004	21.06	21.06	20.74	20.89	237,227	-0.24(-1.13%)
Oct 15, 2004	20.86	21.29	20.78	21.13	383,955	+0.41(+1.98%)
Oct 14, 2004	21.09	21.09	20.66	20.72	354,101	-0.31(-1.46%)
Oct 13, 2004	21.51	21.59	20.92	21.03	308,717	-0.35(-1.64%)
Oct 12, 2004	21.22	21.50	21.09	21.38	342,722	+0.14(+0.67%)
Oct 11, 2004	21.29	21.29	21.04	21.24	284,486	+0.04(+0.21%)
Oct 08, 2004	21.63	21.71	21.13	21.19	418,227	-0.44(-2.04%)
Oct 07, 2004	21.77	21.77	21.57	21.63	283,147	-0.09(-0.41%)
Oct 06, 2004	21.71	21.74	21.56	21.72	475,526	+0.01(+0.03%)
Oct 05, 2004	22.18	22.18	21.69	21.71	476,731	-0.46(-2.09%)
Oct 04, 2004	22.17	22.41	22.14	22.18	211,657	+0.16(+0.71%)
Oct 01, 2004	21.61	22.06	21.56	22.02	430,276	+0.42(+1.94%)
Sep 30, 2004	21.42	21.65	21.38	21.60	387,436	+0.23(+1.08%)
Sep 29, 2004	21.23	21.56	21.12	21.37	326,389	+0.15(+0.70%)
Sep 28, 2004	21.03	21.25	20.98	21.22	462,674	+0.22(+1.07%)
Sep 27, 2004	21.19	21.19	20.93	21.00	185,284	-0.19(-0.92%)
Sep 24, 2004	20.91	21.30	20.91	21.19	400,020	+0.29(+1.39%)
Sep 23, 2004	20.91	21.04	20.81	20.90	765,367	-0.02(-0.11%)
Sep 22, 2004	21.22	21.22	20.84	20.92	580,485	-0.37(-1.72%)
Sep 21, 2004	21.16	21.32	21.15	21.29	287,297	+0.07(+0.32%)
Sep 20, 2004	21.43	21.43	21.20	21.22	410,730	-0.21(-0.98%)
Sep 17, 2004	21.10	21.45	21.09	21.43	434,962	+0.41(+1.95%)
Sep 16, 2004	21.02	21.09	20.96	21.02	297,338	+0.06(+0.29%)
Sep 15, 2004	20.96	21.03	20.77	20.96	606,725	+0.01(+0.07%)
Sep 14, 2004	21.02	21.05	20.88	20.94	455,579	-0.01(-0.07%)
Sep 13, 2004	20.93	21.09	20.87	20.96	188,630	+0.20(+0.97%)
Sep 10, 2004	20.91	20.91	20.68	20.76	264,136	-0.22(-1.03%)
Sep 09, 2004	20.92	20.99	20.72	20.97	511,673	+0.01(+0.07%)
Sep 08, 2004	21.06	21.09	20.94	20.96	233,077	-0.05(-0.25%)
Sep 07, 2004	20.68	21.04	20.68	21.01	306,441	+0.37(+1.77%)
Sep 03, 2004	20.62	20.74	20.47	20.65	162,926	+0.06(+0.29%)
Sep 02, 2004	20.41	20.62	20.19	20.59	221,564	+0.26(+1.29%)
Sep 01, 2004	20.24	20.41	20.14	20.32	208,980	+0.16(+0.78%)
Aug 31, 2004	20.33	20.34	20.04	20.17	171,896	-0.18(-0.88%)
Aug 30, 2004	20.37	20.44	20.31	20.35	233,077	+0.07(+0.33%)
Aug 27, 2004	20.17	20.31	20.13	20.28	116,471	+0.12(+0.59%)
Aug 26, 2004	20.32	20.36	20.06	20.16	203,491	-0.13(-0.63%)
Aug 25, 2004	20.12	20.38	20.04	20.29	278,327	+0.27(+1.34%)
Aug 24, 2004	20.02	20.23	19.90	20.02	255,435	+0.04(+0.22%)
Aug 23, 2004	19.97	20.13	19.93	19.97	232,140	+0.00(+0.00%)
Aug 20, 2004	19.73	20.01	19.57	19.97	278,461	+0.30(+1.52%)
Aug 19, 2004	19.91	19.97	19.52	19.68	337,367	-0.32(-1.61%)
Aug 18, 2004	19.65	20.00	19.54	20.00	155,162	+0.33(+1.67%)
Aug 17, 2004	19.82	20.03	19.61	19.67	239,905	-0.13(-0.64%)
Aug 16, 2004	19.42	19.82	19.38	19.79	173,503	+0.41(+2.12%)
Aug 13, 2004	19.42	19.61	19.29	19.38	181,267	-0.08(-0.42%)
Aug 12, 2004	19.68	19.72	19.37	19.47	359,992	-0.39(-1.96%)
Aug 11, 2004	19.83	19.98	19.63	19.85	270,964	-0.09(-0.45%)
Aug 10, 2004	19.73	19.98	19.71	19.94	293,991	+0.20(+1.02%)
Aug 09, 2004	19.67	19.80	19.52	19.74	373,513	+0.07(+0.38%)
Aug 06, 2004	19.87	19.87	19.34	19.67	494,804	-0.37(-1.86%)
Aug 05, 2004	20.44	20.52	20.03	20.04	318,758	-0.48(-2.33%)
Aug 04, 2004	20.32	20.59	20.24	20.52	227,053	+0.12(+0.59%)
Aug 03, 2004	20.54	20.59	20.21	20.40	263,601	-0.10(-0.47%)