Cedar Fair LP (NY: FUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.23	16.39	16.17	16.29	164,526	+0.06(+0.37%)
Jul 29, 2004	16.41	16.47	16.23	16.23	184,841	-0.16(-1.00%)
Jul 28, 2004	16.50	16.50	16.20	16.40	270,490	+0.19(+1.15%)
Jul 27, 2004	16.21	16.38	16.20	16.21	149,336	+0.01(+0.07%)
Jul 26, 2004	16.34	16.38	16.17	16.20	240,476	-0.05(-0.34%)
Jul 23, 2004	16.12	16.26	16.06	16.26	298,124	+0.06(+0.37%)
Jul 22, 2004	16.40	16.43	16.16	16.20	205,521	-0.21(-1.27%)
Jul 21, 2004	16.50	16.52	16.39	16.40	191,612	-0.04(-0.23%)
Jul 20, 2004	16.39	16.49	16.24	16.44	248,162	+0.04(+0.27%)
Jul 19, 2004	16.41	16.45	16.39	16.40	223,090	-0.01(-0.07%)
Jul 16, 2004	16.39	16.50	16.39	16.41	285,497	+0.02(+0.10%)
Jul 15, 2004	16.67	16.67	16.39	16.39	979,291	-0.48(-2.85%)
Jul 14, 2004	16.85	16.93	16.84	16.87	123,349	-0.06(-0.35%)
Jul 13, 2004	17.10	17.18	16.91	16.93	165,075	-0.11(-0.67%)
Jul 12, 2004	16.75	17.07	16.69	17.05	111,636	+0.16(+0.97%)
Jul 09, 2004	17.11	17.11	16.88	16.88	84,734	-0.09(-0.55%)
Jul 08, 2004	17.10	17.15	16.74	16.98	131,401	-0.18(-1.05%)
Jul 07, 2004	17.08	17.26	17.04	17.16	71,557	+0.13(+0.77%)
Jul 06, 2004	17.16	17.19	16.91	17.03	81,622	-0.02(-0.13%)
Jul 02, 2004	17.16	17.21	16.94	17.05	70,642	-0.03(-0.16%)
Jul 01, 2004	16.99	17.13	16.88	17.08	93,701	-0.16(-0.95%)
Jun 30, 2004	16.91	17.30	16.84	17.24	105,231	+0.37(+2.17%)
Jun 29, 2004	16.64	16.91	16.64	16.87	237,365	+0.27(+1.65%)
Jun 28, 2004	17.00	17.04	16.60	16.60	388,532	-0.40(-2.35%)
Jun 25, 2004	17.12	17.15	16.91	17.00	158,121	-0.13(-0.73%)
Jun 24, 2004	17.51	17.51	16.88	17.12	235,901	-0.40(-2.28%)
Jun 23, 2004	17.59	17.62	17.49	17.52	59,661	-0.07(-0.40%)
Jun 22, 2004	17.81	17.81	17.54	17.59	66,066	-0.23(-1.29%)
Jun 21, 2004	17.95	17.95	17.65	17.82	83,270	-0.10(-0.55%)
Jun 18, 2004	17.79	17.92	17.76	17.92	54,354	+0.05(+0.28%)
Jun 17, 2004	18.09	18.14	17.85	17.87	64,419	-0.22(-1.21%)
Jun 16, 2004	18.25	18.28	18.06	18.09	36,602	-0.10(-0.57%)
Jun 15, 2004	17.92	18.27	17.92	18.20	78,328	+0.20(+1.12%)
Jun 14, 2004	18.03	18.06	17.92	17.99	53,988	-0.10(-0.54%)
Jun 10, 2004	17.87	18.22	17.87	18.09	56,733	+0.25(+1.41%)
Jun 09, 2004	17.95	17.98	17.66	17.84	79,426	-0.07(-0.40%)
Jun 08, 2004	17.96	17.98	17.79	17.91	49,229	-0.10(-0.58%)
Jun 07, 2004	17.81	18.03	17.76	18.02	54,537	+0.30(+1.70%)
Jun 04, 2004	17.81	17.95	17.65	17.71	50,145	-0.05(-0.28%)
Jun 03, 2004	17.76	17.81	17.73	17.76	51,060	+0.17(+0.96%)
Jun 02, 2004	17.62	17.82	17.59	17.59	66,433	-0.16(-0.92%)
Jun 01, 2004	17.90	18.03	17.73	17.76	66,799	-0.09(-0.49%)
May 28, 2004	17.94	18.03	17.84	17.85	40,262	-0.04(-0.21%)
May 27, 2004	17.65	17.88	17.58	17.88	86,198	+0.28(+1.61%)
May 26, 2004	17.64	17.74	17.54	17.60	61,674	+0.02(+0.09%)
May 25, 2004	17.32	17.62	17.18	17.58	82,903	+0.32(+1.84%)
May 24, 2004	17.40	17.68	17.21	17.27	84,002	-0.08(-0.47%)
May 21, 2004	17.22	17.40	17.21	17.35	39,347	+0.10(+0.57%)
May 20, 2004	17.33	17.33	17.17	17.25	76,132	-0.05(-0.28%)
May 19, 2004	17.48	17.48	17.24	17.30	71,923	-0.17(-1.00%)
May 18, 2004	17.68	17.70	17.27	17.47	189,050	+0.01(+0.06%)
May 17, 2004	17.57	17.65	17.40	17.46	225,469	+0.06(+0.35%)
May 14, 2004	17.49	17.49	17.30	17.40	76,864	-0.06(-0.34%)
May 13, 2004	17.22	17.49	17.16	17.46	92,603	+0.25(+1.43%)
May 12, 2004	17.38	17.38	16.77	17.22	111,270	+0.11(+0.67%)
May 11, 2004	17.10	17.20	16.75	17.10	71,191	+0.14(+0.81%)
May 10, 2004	16.68	17.07	16.31	16.97	252,372	+0.15(+0.88%)
May 07, 2004	17.22	17.22	16.53	16.82	140,735	-0.39(-2.29%)
May 06, 2004	17.38	17.46	17.21	17.21	108,891	-0.18(-1.04%)
May 05, 2004	17.29	17.54	17.24	17.39	62,772	+0.17(+0.98%)
May 04, 2004	17.11	17.35	16.99	17.22	52,158	+0.16(+0.96%)
May 03, 2004	16.94	17.07	16.94	17.06	103,767	+0.05(+0.32%)
Apr 30, 2004	17.02	17.16	16.91	17.00	75,217	+0.04(+0.26%)
Apr 29, 2004	16.94	17.11	16.86	16.96	101,571	+0.01(+0.03%)
Apr 28, 2004	17.16	17.21	16.80	16.96	84,185	-0.24(-1.40%)
Apr 27, 2004	17.38	17.54	17.16	17.20	60,393	-0.26(-1.50%)
Apr 26, 2004	17.51	17.54	17.38	17.46	67,714	-0.02(-0.09%)
Apr 23, 2004	16.94	17.54	16.94	17.47	109,989	-0.01(-0.03%)
Apr 22, 2004	17.29	17.53	17.26	17.48	53,256	+0.11(+0.66%)
Apr 21, 2004	17.32	17.41	17.18	17.37	99,557	+0.05(+0.32%)
Apr 20, 2004	17.35	17.55	17.29	17.31	94,250	+0.02(+0.09%)
Apr 19, 2004	17.05	17.34	17.04	17.29	64,785	+0.30(+1.77%)
Apr 16, 2004	17.20	17.41	16.99	16.99	106,695	-0.07(-0.38%)
Apr 15, 2004	17.35	17.46	16.75	17.06	172,579	-0.43(-2.44%)
Apr 14, 2004	16.56	17.49	16.23	17.49	354,309	+0.79(+4.75%)
Apr 13, 2004	17.27	17.27	16.45	16.69	380,296	-0.85(-4.86%)
Apr 12, 2004	18.30	18.30	16.75	17.55	519,202	-0.80(-4.35%)
Apr 08, 2004	18.20	18.36	18.14	18.34	92,603	+0.07(+0.36%)
Apr 07, 2004	18.14	18.50	18.09	18.28	91,139	+0.11(+0.60%)
Apr 06, 2004	18.03	18.17	17.95	18.17	161,598	+0.08(+0.45%)
Apr 05, 2004	18.66	18.75	17.87	18.09	158,487	-0.60(-3.22%)
Apr 02, 2004	18.74	18.85	18.67	18.69	58,563	+0.00(+0.00%)
Apr 01, 2004	18.63	18.87	18.63	18.69	127,192	-0.42(-2.20%)
Mar 31, 2004	18.91	19.26	18.91	19.11	73,204	+0.20(+1.07%)
Mar 30, 2004	18.77	18.99	18.77	18.91	94,067	+0.19(+1.02%)
Mar 29, 2004	19.12	19.21	18.58	18.71	114,747	-0.37(-1.95%)
Mar 26, 2004	18.92	19.11	18.92	19.09	44,837	+0.22(+1.19%)
Mar 25, 2004	18.69	19.04	18.69	18.86	72,106	+0.29(+1.56%)
Mar 24, 2004	18.47	18.67	18.44	18.57	88,760	+0.12(+0.65%)
Mar 23, 2004	18.88	18.98	18.06	18.45	211,011	-0.37(-1.97%)
Mar 22, 2004	19.02	19.03	18.72	18.82	77,779	-0.27(-1.43%)
Mar 19, 2004	19.29	19.34	19.08	19.10	67,714	-0.19(-0.99%)
Mar 18, 2004	19.18	19.40	19.15	19.29	53,073	+0.11(+0.57%)
Mar 17, 2004	18.99	19.26	18.96	19.18	126,094	+0.11(+0.57%)
Mar 16, 2004	19.40	19.53	18.92	19.07	110,904	-0.14(-0.74%)
Mar 15, 2004	18.87	19.40	18.82	19.21	128,107	+0.40(+2.12%)
Mar 12, 2004	18.88	19.00	18.58	18.81	118,591	-0.19(-0.98%)
Mar 11, 2004	19.51	19.51	18.99	19.00	128,290	-0.51(-2.63%)
Mar 10, 2004	19.12	19.68	19.08	19.51	371,878	+0.52(+2.76%)
Mar 09, 2004	18.80	18.99	18.77	18.99	59,295	+0.14(+0.72%)
Mar 08, 2004	18.80	18.85	18.66	18.85	84,551	-0.14(-0.75%)
Mar 05, 2004	19.11	19.12	18.89	18.99	135,794	-0.09(-0.49%)
Mar 04, 2004	18.99	19.10	18.89	19.09	69,361	+0.17(+0.92%)
Mar 03, 2004	18.88	18.99	18.82	18.91	92,786	+0.01(+0.03%)
Mar 02, 2004	18.74	18.96	18.72	18.91	73,570	+0.11(+0.61%)
Mar 01, 2004	18.69	18.80	18.58	18.79	79,060	+0.02(+0.09%)
Feb 27, 2004	18.85	18.85	18.63	18.77	81,988	+0.01(+0.03%)
Feb 26, 2004	18.82	18.82	18.68	18.77	211,926	-0.04(-0.23%)
Feb 25, 2004	18.50	18.81	18.50	18.81	74,485	+0.23(+1.26%)
Feb 24, 2004	18.25	18.68	18.04	18.58	106,146	+0.28(+1.55%)
Feb 23, 2004	18.32	18.33	18.14	18.29	60,210	+0.11(+0.60%)
Feb 20, 2004	18.49	18.55	18.09	18.18	98,276	-0.20(-1.07%)
Feb 19, 2004	18.27	18.44	18.25	18.38	72,289	+0.11(+0.63%)
Feb 18, 2004	18.58	18.58	18.12	18.27	149,520	-0.20(-1.09%)
Feb 17, 2004	18.03	18.51	17.87	18.47	237,182	+0.89(+5.03%)
Feb 13, 2004	17.46	17.61	17.41	17.58	55,086	+0.09(+0.50%)
Feb 12, 2004	17.29	17.50	17.29	17.50	64,785	+0.04(+0.22%)
Feb 11, 2004	17.46	17.48	17.42	17.46	91,871	+0.20(+1.14%)
Feb 10, 2004	17.41	17.43	17.16	17.26	57,831	-0.15(-0.85%)
Feb 09, 2004	17.27	17.43	17.18	17.41	55,269	+0.22(+1.27%)
Feb 06, 2004	17.19	17.27	17.14	17.19	103,584	-0.05(-0.32%)
Feb 05, 2004	17.27	17.38	17.20	17.24	44,471	+0.09(+0.51%)
Feb 04, 2004	17.08	17.21	16.94	17.16	54,720	+0.13(+0.77%)
Feb 03, 2004	16.94	17.13	16.82	17.03	66,616	+0.08(+0.48%)
Feb 02, 2004	16.97	17.04	16.94	16.94	67,897	-0.10(-0.61%)
Jan 30, 2004	17.08	17.15	16.98	17.05	49,046	-0.08(-0.48%)
Jan 29, 2004	17.35	17.38	17.02	17.13	57,282	-0.14(-0.79%)
Jan 28, 2004	17.32	17.39	17.22	17.27	53,988	-0.08(-0.44%)
Jan 27, 2004	17.35	17.42	17.08	17.34	65,334	+0.05(+0.32%)
Jan 26, 2004	17.21	17.38	17.11	17.29	73,021	+0.16(+0.93%)
Jan 23, 2004	17.16	17.21	16.97	17.13	91,871	+0.04(+0.26%)
Jan 22, 2004	16.94	17.12	16.86	17.09	96,446	+0.22(+1.33%)
Jan 21, 2004	17.03	17.05	16.80	16.86	68,263	-0.13(-0.74%)
Jan 20, 2004	16.94	17.02	16.90	16.99	91,322	+0.10(+0.61%)
Jan 16, 2004	16.83	16.92	16.75	16.88	83,636	+0.08(+0.46%)
Jan 15, 2004	16.86	16.86	16.70	16.81	77,230	+0.03(+0.20%)
Jan 14, 2004	16.64	16.79	16.59	16.77	88,028	+0.22(+1.32%)
Jan 13, 2004	16.67	16.71	16.50	16.56	81,988	-0.11(-0.66%)
Jan 12, 2004	16.91	16.93	16.55	16.67	88,760	-0.16(-0.97%)
Jan 09, 2004	16.88	16.88	16.77	16.83	79,426	+0.08(+0.49%)
Jan 08, 2004	16.94	16.94	16.69	16.75	100,656	-0.11(-0.65%)
Jan 07, 2004	16.88	16.88	16.80	16.86	82,720	-0.08(-0.48%)
Jan 06, 2004	16.92	16.94	16.83	16.94	148,787	+0.15(+0.91%)
Jan 05, 2004	16.65	16.83	16.65	16.79	105,231	+0.25(+1.49%)
Jan 02, 2004	16.80	16.80	16.51	16.54	104,682	-0.26(-1.56%)
Dec 31, 2003	16.83	16.93	16.69	16.80	118,774	-0.08(-0.49%)
Dec 30, 2003	16.67	16.88	16.67	16.88	92,786	+0.12(+0.72%)
Dec 29, 2003	16.71	16.93	16.75	16.76	108,342	+0.05(+0.33%)
Dec 26, 2003	16.72	16.80	16.70	16.71	36,785	-0.05(-0.33%)
Dec 24, 2003	16.82	16.88	16.61	16.76	43,190	-0.06(-0.36%)
Dec 23, 2003	16.90	16.93	16.79	16.82	62,955	-0.08(-0.45%)
Dec 22, 2003	17.24	17.24	16.90	16.90	101,754	-0.05(-0.32%)
Dec 19, 2003	16.83	16.97	16.76	16.96	56,184	+0.19(+1.11%)
Dec 18, 2003	16.88	16.91	16.69	16.77	61,308	-0.03(-0.20%)
Dec 17, 2003	16.67	16.92	16.67	16.80	71,191	+0.15(+0.92%)
Dec 16, 2003	16.31	16.67	16.31	16.65	114,747	+0.42(+2.56%)
Dec 15, 2003	16.63	16.67	16.23	16.23	148,238	-0.37(-2.24%)
Dec 12, 2003	16.56	16.61	16.42	16.61	65,883	+0.10(+0.63%)
Dec 11, 2003	16.39	16.50	16.26	16.50	52,524	+0.15(+0.90%)
Dec 10, 2003	16.58	16.61	16.29	16.35	67,348	-0.22(-1.32%)
Dec 09, 2003	16.55	16.58	16.48	16.57	103,401	+0.03(+0.16%)
Dec 08, 2003	16.44	16.55	16.44	16.55	183,194	+0.15(+0.90%)
Dec 05, 2003	15.97	16.45	15.97	16.40	110,721	+0.15(+0.94%)
Dec 04, 2003	16.45	16.50	16.28	16.24	224,005	-0.23(-1.43%)
Dec 03, 2003	16.69	16.72	16.48	16.48	121,336	-0.21(-1.28%)
Dec 02, 2003	16.34	16.77	16.34	16.69	95,348	+0.27(+1.66%)
Dec 01, 2003	16.34	16.36	16.30	16.42	119,323	+0.14(+0.84%)
Nov 28, 2003	16.29	16.33	16.26	16.28	48,680	-0.01(-0.03%)
Nov 26, 2003	16.26	16.34	16.26	16.29	126,277	+0.03(+0.20%)
Nov 25, 2003	16.23	16.34	16.23	16.26	101,205	-0.03(-0.20%)
Nov 24, 2003	16.31	16.33	16.22	16.29	95,531	+0.03(+0.17%)
Nov 21, 2003	16.31	16.31	16.23	16.26	53,073	-0.05(-0.30%)
Nov 20, 2003	16.30	16.31	16.18	16.31	85,283	+0.13(+0.78%)
Nov 19, 2003	16.31	16.31	16.15	16.18	73,753	-0.10(-0.64%)
Nov 18, 2003	16.31	16.31	16.31	16.29	117,493	-0.02(-0.13%)
Nov 17, 2003	16.26	16.31	16.23	16.31	215,037	+0.00(+0.00%)
Nov 14, 2003	16.29	16.31	16.17	16.31	94,433	+0.08(+0.51%)
Nov 13, 2003	16.32	16.32	16.15	16.23	117,127	-0.09(-0.54%)
Nov 12, 2003	16.33	16.34	16.28	16.32	143,114	+0.08(+0.47%)
Nov 11, 2003	16.23	16.33	16.23	16.24	127,741	+0.08(+0.47%)
Nov 10, 2003	15.95	16.32	15.85	16.16	103,035	+0.21(+1.34%)
Nov 07, 2003	15.62	15.87	15.61	15.95	160,866	+0.40(+2.60%)
Nov 06, 2003	15.38	15.55	15.38	15.55	83,270	+0.16(+1.07%)
Nov 05, 2003	15.57	15.47	15.38	15.38	156,840	-0.13(-0.85%)
Nov 04, 2003	15.57	15.57	15.51	15.51	136,425	-0.06(-0.39%)
Nov 03, 2003	15.43	15.56	15.43	15.57	44,178	+0.05(+0.32%)
Oct 31, 2003	15.47	15.52	15.46	15.52	41,177	-0.05(-0.32%)
Oct 30, 2003	15.54	15.57	15.51	15.57	85,832	+0.06(+0.39%)
Oct 29, 2003	15.43	15.51	15.34	15.51	78,877	+0.11(+0.71%)
Oct 28, 2003	15.35	15.35	15.35	15.40	206,253	+0.08(+0.50%)
Oct 27, 2003	15.27	15.33	15.20	15.33	40,811	+0.07(+0.43%)
Oct 24, 2003	15.27	15.33	15.22	15.26	30,196	+0.04(+0.29%)
Oct 23, 2003	15.24	15.30	15.18	15.22	39,164	-0.08(-0.54%)
Oct 22, 2003	15.35	15.38	15.26	15.30	46,484	-0.08(-0.53%)
Oct 21, 2003	15.24	15.29	15.24	15.38	63,138	+0.19(+1.22%)
Oct 20, 2003	15.38	15.38	15.19	15.20	49,412	-0.16(-1.07%)
Oct 17, 2003	15.38	15.38	15.30	15.36	31,477	+0.03(+0.18%)
Oct 16, 2003	15.27	15.33	15.27	15.33	30,928	+0.09(+0.57%)
Oct 15, 2003	15.24	15.34	15.24	15.24	60,576	-0.08(-0.53%)
Oct 14, 2003	15.20	15.35	15.17	15.33	48,497	+0.05(+0.36%)
Oct 13, 2003	15.30	15.37	15.24	15.27	48,314	-0.03(-0.18%)
Oct 10, 2003	15.22	15.34	15.22	15.30	85,832	+0.03(+0.21%)
Oct 09, 2003	15.26	15.28	15.17	15.27	51,060	+0.00(+0.00%)
Oct 08, 2003	15.19	15.29	15.12	15.27	44,837	+0.05(+0.36%)
Oct 07, 2003	15.19	15.23	15.00	15.21	79,609	+0.05(+0.36%)
Oct 06, 2003	15.12	15.22	15.08	15.16	30,745	+0.03(+0.22%)
Oct 03, 2003	15.30	15.30	15.12	15.12	61,491	-0.15(-1.00%)
Oct 02, 2003	15.02	15.28	14.97	15.28	107,793	+0.23(+1.53%)
Oct 01, 2003	15.04	15.16	14.98	15.05	96,263	-0.25(-1.64%)
Sep 30, 2003	15.22	15.38	15.18	15.30	86,564	+0.06(+0.39%)
Sep 29, 2003	15.11	15.41	15.08	15.24	99,557	+0.16(+1.05%)
Sep 26, 2003	15.41	15.41	15.00	15.08	64,236	-0.27(-1.78%)
Sep 25, 2003	15.33	15.37	15.32	15.35	52,158	+0.08(+0.54%)
Sep 24, 2003	15.39	15.39	15.24	15.27	44,288	-0.12(-0.78%)
Sep 23, 2003	15.10	15.39	14.97	15.39	149,703	+0.29(+1.92%)
Sep 22, 2003	15.03	15.12	15.03	15.10	138,539	-0.17(-1.14%)
Sep 19, 2003	15.33	15.34	15.28	15.28	61,125	-0.05(-0.36%)
Sep 18, 2003	15.30	15.40	15.30	15.33	82,720	-0.02(-0.14%)
Sep 17, 2003	15.41	15.41	15.27	15.35	104,499	+0.02(+0.14%)
Sep 16, 2003	15.30	15.38	15.26	15.33	142,931	+0.03(+0.21%)
Sep 15, 2003	15.27	15.35	15.24	15.30	75,949	+0.05(+0.36%)
Sep 12, 2003	15.35	15.38	15.12	15.24	132,499	-0.05(-0.36%)
Sep 11, 2003	15.15	15.33	15.15	15.30	125,728	+0.15(+1.01%)
Sep 10, 2003	15.33	15.33	15.08	15.15	90,041	-0.15(-0.97%)
Sep 09, 2003	15.27	15.30	15.22	15.29	115,296	+0.09(+0.61%)
Sep 08, 2003	15.19	15.26	15.11	15.20	78,511	+0.01(+0.07%)
Sep 05, 2003	15.24	15.27	15.08	15.19	122,251	-0.04(-0.25%)
Sep 04, 2003	15.08	15.24	15.08	15.23	107,244	+0.05(+0.36%)
Sep 03, 2003	15.03	15.24	15.00	15.17	178,069	+0.01(+0.07%)
Sep 02, 2003	15.14	15.27	14.95	15.16	83,087	+0.02(+0.14%)
Aug 29, 2003	15.06	15.24	15.00	15.14	78,694	+0.11(+0.76%)
Aug 28, 2003	14.92	15.07	14.92	15.03	79,609	+0.08(+0.55%)
Aug 27, 2003	14.82	15.03	14.82	14.94	54,903	+0.07(+0.44%)
Aug 26, 2003	14.90	15.00	14.81	14.88	94,799	+0.04(+0.29%)
Aug 25, 2003	14.89	14.97	14.78	14.84	86,930	-0.07(-0.48%)
Aug 22, 2003	14.99	14.99	14.75	14.91	124,264	+0.08(+0.52%)
Aug 21, 2003	15.08	15.12	14.81	14.83	85,832	-0.34(-2.23%)
Aug 20, 2003	14.66	15.26	14.66	15.17	164,343	+0.53(+3.62%)
Aug 19, 2003	14.73	14.81	14.63	14.64	51,792	-0.15(-1.00%)
Aug 18, 2003	14.89	14.97	14.70	14.79	265,732	+0.09(+0.63%)
Aug 15, 2003	14.67	14.75	14.48	14.69	84,002	+0.24(+1.66%)
Aug 14, 2003	14.32	14.59	14.26	14.45	134,330	+0.14(+0.95%)
Aug 13, 2003	13.93	14.34	13.91	14.32	134,879	+0.02(+0.11%)
Aug 12, 2003	13.96	14.33	13.96	14.30	164,709	+0.53(+3.85%)
Aug 11, 2003	13.65	13.84	13.59	13.77	120,421	+0.14(+1.04%)
Aug 08, 2003	13.65	13.66	13.30	13.63	161,049	+0.06(+0.44%)
Aug 07, 2003	13.55	13.64	13.52	13.57	164,160	+0.10(+0.73%)
Aug 06, 2003	13.58	13.71	13.27	13.47	517,006	-0.25(-1.79%)
Aug 05, 2003	14.32	14.47	13.66	13.71	394,754	-0.61(-4.23%)
Aug 04, 2003	14.53	14.54	14.32	14.32	355,590	-0.32(-2.20%)