Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.700	9.850	9.700	9.820	48,722	+0.01(+0.10%)
Jul 28, 2005	9.700	9.980	9.600	9.810	41,256	+0.12(+1.24%)
Jul 27, 2005	9.600	9.770	9.520	9.690	58,354	+0.06(+0.62%)
Jul 26, 2005	9.750	9.800	9.600	9.630	36,189	-0.18(-1.83%)
Jul 25, 2005	10.00	10.00	9.800	9.810	30,387	-0.19(-1.90%)
Jul 22, 2005	10.26	10.26	9.910	10.00	23,460	-0.08(-0.79%)
Jul 21, 2005	10.16	10.28	9.780	10.08	66,863	+0.06(+0.60%)
Jul 20, 2005	10.00	10.04	9.810	10.02	27,844	+0.00(+0.00%)
Jul 19, 2005	10.10	10.23	9.980	10.02	42,487	+0.02(+0.20%)
Jul 18, 2005	10.39	10.40	10.00	10.00	68,917	-0.51(-4.85%)
Jul 15, 2005	10.65	10.80	10.41	10.51	81,869	-0.07(-0.66%)
Jul 14, 2005	10.05	10.65	10.05	10.58	98,445	+0.56(+5.59%)
Jul 13, 2005	10.00	10.40	9.960	10.02	35,690	+0.07(+0.70%)
Jul 12, 2005	9.830	10.00	9.750	9.950	26,516	+0.11(+1.12%)
Jul 11, 2005	9.810	9.950	9.710	9.840	36,390	-0.13(-1.30%)
Jul 08, 2005	9.940	9.970	9.750	9.970	35,911	+0.12(+1.22%)
Jul 07, 2005	9.700	9.880	9.652	9.850	27,633	+0.02(+0.20%)
Jul 06, 2005	9.690	10.00	9.390	9.830	54,095	-0.06(-0.61%)
Jul 05, 2005	9.980	9.990	9.730	9.890	27,600	+0.01(+0.10%)
Jul 01, 2005	9.880	10.00	9.730	9.880	33,600	+0.01(+0.10%)
Jun 30, 2005	9.600	9.920	9.600	9.870	36,587	+0.25(+2.60%)
Jun 29, 2005	9.710	9.710	9.450	9.620	65,522	-0.09(-0.93%)
Jun 28, 2005	9.750	9.750	9.430	9.710	42,493	+0.13(+1.36%)
Jun 27, 2005	10.00	10.08	9.550	9.580	116,077	-0.49(-4.87%)
Jun 24, 2005	10.26	10.27	9.950	10.07	35,761	-0.09(-0.89%)
Jun 23, 2005	9.950	10.18	9.950	10.16	64,102	+0.32(+3.25%)
Jun 22, 2005	9.910	10.27	9.808	9.840	70,821	-0.06(-0.61%)
Jun 21, 2005	10.12	10.25	9.850	9.900	85,162	-0.23(-2.27%)
Jun 20, 2005	10.18	10.50	10.05	10.13	80,430	-0.05(-0.49%)
Jun 17, 2005	10.45	10.58	10.13	10.18	34,056	-0.41(-3.87%)
Jun 16, 2005	10.58	10.76	10.41	10.59	19,899	+0.01(+0.09%)
Jun 15, 2005	10.77	10.77	10.56	10.58	53,920	-0.22(-2.04%)
Jun 14, 2005	10.54	10.92	10.47	10.80	79,269	+0.16(+1.50%)
Jun 13, 2005	10.80	10.88	10.58	10.64	45,531	-0.17(-1.57%)
Jun 10, 2005	10.81	10.93	10.71	10.81	51,974	-0.10(-0.92%)
Jun 09, 2005	10.86	11.00	10.86	10.91	66,928	-0.07(-0.64%)
Jun 08, 2005	11.31	11.35	10.91	10.98	56,705	-0.27(-2.40%)
Jun 07, 2005	11.10	11.40	11.10	11.25	86,647	+0.12(+1.08%)
Jun 06, 2005	11.33	11.45	11.13	11.13	46,856	-0.22(-1.94%)
Jun 03, 2005	11.45	11.47	11.25	11.35	96,313	-0.17(-1.48%)
Jun 02, 2005	11.47	11.61	11.40	11.52	52,283	+0.05(+0.44%)
Jun 01, 2005	10.90	11.95	10.81	11.47	165,952	+0.60(+5.52%)
May 31, 2005	10.75	11.15	10.61	10.87	87,337	+0.10(+0.93%)
May 27, 2005	10.65	10.92	10.65	10.77	94,875	+0.23(+2.18%)
May 26, 2005	10.50	10.84	10.30	10.54	92,824	+0.03(+0.29%)
May 25, 2005	10.45	10.61	10.45	10.51	18,480	+0.06(+0.54%)
May 24, 2005	10.85	10.85	10.17	10.45	52,000	-0.40(-3.65%)
May 23, 2005	10.55	10.98	10.55	10.85	96,765	+0.08(+0.74%)
May 20, 2005	10.60	10.79	10.54	10.77	74,838	+0.14(+1.36%)
May 19, 2005	9.950	10.82	9.950	10.62	140,133	+0.63(+6.30%)
May 18, 2005	10.10	10.25	9.920	9.995	178,900	-0.14(-1.33%)
May 17, 2005	10.56	10.63	10.06	10.13	151,731	-0.53(-4.97%)
May 16, 2005	10.89	10.89	10.65	10.66	164,378	-0.32(-2.91%)
May 13, 2005	11.17	11.21	10.94	10.98	170,703	-0.22(-1.96%)
May 12, 2005	11.34	11.47	11.12	11.20	60,629	-0.31(-2.69%)
May 11, 2005	11.12	11.58	11.12	11.51	77,927	+0.37(+3.32%)
May 10, 2005	11.19	11.27	11.14	11.14	90,163	-0.11(-0.98%)
May 09, 2005	11.35	11.40	11.10	11.25	163,148	+0.02(+0.18%)
May 06, 2005	11.14	11.30	11.12	11.23	54,973	+0.11(+0.99%)
May 05, 2005	11.26	11.26	11.05	11.12	198,133	-0.03(-0.27%)
May 04, 2005	11.29	11.34	11.05	11.15	137,122	+0.10(+0.90%)
May 03, 2005	10.95	11.56	10.70	11.05	170,046	+0.22(+2.03%)
May 02, 2005	10.77	11.20	10.75	10.83	122,666	-0.05(-0.46%)
Apr 29, 2005	11.26	11.26	10.60	10.88	87,098	-0.32(-2.86%)
Apr 28, 2005	12.59	12.59	10.62	11.20	371,605	-1.49(-11.73%)
Apr 27, 2005	13.20	13.20	12.61	12.69	59,329	-0.29(-2.24%)
Apr 26, 2005	13.38	13.38	12.87	12.98	29,402	-0.04(-0.31%)
Apr 25, 2005	13.59	13.86	12.98	13.02	71,578	-0.38(-2.84%)
Apr 22, 2005	13.05	13.45	12.81	13.40	68,160	+0.25(+1.90%)
Apr 21, 2005	12.53	13.47	12.53	13.15	60,288	+0.53(+4.20%)
Apr 20, 2005	13.58	13.60	12.51	12.62	126,403	-0.85(-6.31%)
Apr 19, 2005	12.36	13.50	12.36	13.47	80,598	+0.98(+7.85%)
Apr 18, 2005	12.75	12.85	12.38	12.49	46,686	-0.20(-1.58%)
Apr 15, 2005	12.54	12.96	12.42	12.69	58,229	+0.14(+1.12%)
Apr 14, 2005	12.69	12.83	12.35	12.55	79,609	-0.05(-0.40%)
Apr 13, 2005	12.80	12.80	12.46	12.60	48,615	+0.01(+0.08%)
Apr 12, 2005	12.98	12.98	12.55	12.59	63,244	-0.27(-2.10%)
Apr 11, 2005	12.69	12.90	12.45	12.86	149,521	+0.39(+3.13%)
Apr 08, 2005	12.28	12.72	12.28	12.47	119,979	+0.00(+0.00%)
Apr 07, 2005	12.71	12.84	12.00	12.47	173,691	-0.23(-1.81%)
Apr 06, 2005	13.18	13.18	12.03	12.70	194,912	-0.39(-2.98%)
Apr 05, 2005	13.04	13.25	13.03	13.09	105,204	+0.08(+0.61%)
Apr 04, 2005	13.78	13.96	12.90	13.01	144,873	-0.51(-3.77%)
Apr 01, 2005	13.87	14.25	13.40	13.52	108,935	-0.56(-3.98%)
Mar 31, 2005	13.64	14.08	13.64	14.08	87,220	+0.33(+2.40%)
Mar 30, 2005	14.17	14.32	13.50	13.75	166,649	-0.58(-4.05%)
Mar 29, 2005	14.34	14.89	14.00	14.33	179,971	-0.16(-1.10%)
Mar 28, 2005	14.21	15.00	14.21	14.49	285,159	+0.53(+3.80%)
Mar 24, 2005	13.38	14.11	13.38	13.96	119,352	+0.36(+2.65%)
Mar 23, 2005	13.33	13.87	13.33	13.60	119,690	-0.10(-0.73%)
Mar 22, 2005	13.71	13.97	13.36	13.70	114,082	-0.07(-0.51%)
Mar 21, 2005	13.93	14.00	13.30	13.77	103,756	-0.29(-2.06%)
Mar 18, 2005	14.15	14.35	13.36	14.06	89,803	-0.09(-0.64%)
Mar 17, 2005	13.53	14.40	13.53	14.15	121,068	+0.36(+2.61%)
Mar 16, 2005	13.57	13.96	13.45	13.79	151,740	-0.11(-0.79%)
Mar 15, 2005	13.99	14.46	13.23	13.90	217,992	+0.18(+1.31%)
Mar 14, 2005	12.85	13.77	12.84	13.72	152,654	+0.56(+4.26%)
Mar 11, 2005	12.13	13.74	12.13	13.16	283,924	+1.19(+9.94%)
Mar 10, 2005	11.87	12.19	11.87	11.97	92,417	-0.14(-1.16%)
Mar 09, 2005	11.53	12.35	11.53	12.11	115,989	+0.31(+2.63%)
Mar 08, 2005	11.54	11.87	11.54	11.80	40,714	+0.06(+0.51%)
Mar 07, 2005	11.21	11.90	11.18	11.74	82,498	+0.35(+3.07%)
Mar 04, 2005	11.49	11.62	11.15	11.39	54,520	-0.39(-3.31%)
Mar 03, 2005	11.04	11.95	10.88	11.78	121,261	+0.83(+7.61%)
Mar 02, 2005	11.30	11.30	10.83	10.95	63,908	-0.23(-2.08%)
Mar 01, 2005	11.00	11.20	10.73	11.18	63,283	+0.02(+0.18%)
Feb 28, 2005	11.17	11.45	10.85	11.16	62,616	-0.13(-1.15%)
Feb 25, 2005	11.24	11.74	11.00	11.29	31,310	-0.21(-1.83%)
Feb 24, 2005	11.33	11.50	11.21	11.50	15,234	+0.25(+2.22%)
Feb 23, 2005	11.39	11.39	11.01	11.25	65,678	-0.01(-0.09%)
Feb 22, 2005	11.10	11.40	10.83	11.26	81,930	+0.01(+0.09%)
Feb 18, 2005	11.14	11.30	11.12	11.25	46,877	-0.01(-0.09%)
Feb 17, 2005	11.50	11.87	11.18	11.26	28,746	-0.18(-1.57%)
Feb 16, 2005	11.48	11.75	11.39	11.44	15,867	-0.19(-1.63%)
Feb 15, 2005	11.50	11.79	11.50	11.63	17,756	-0.16(-1.36%)
Feb 14, 2005	11.05	12.00	10.82	11.79	53,213	+0.61(+5.46%)
Feb 11, 2005	11.02	11.35	10.75	11.18	94,304	+0.12(+1.08%)
Feb 10, 2005	11.65	11.66	10.74	11.06	137,012	-0.73(-6.19%)
Feb 09, 2005	11.90	12.08	11.79	11.79	89,346	-0.36(-2.96%)
Feb 08, 2005	11.90	12.15	11.90	12.15	89,164	+0.00(+0.00%)
Feb 07, 2005	11.90	12.15	11.90	12.15	68,140	+0.08(+0.66%)
Feb 04, 2005	11.94	12.10	11.94	12.07	74,587	-0.05(-0.41%)
Feb 03, 2005	11.95	12.25	11.94	12.12	101,328	-0.04(-0.33%)
Feb 02, 2005	12.20	12.20	11.98	12.16	118,377	-0.03(-0.25%)
Feb 01, 2005	11.99	12.25	11.93	12.19	72,839	+0.29(+2.44%)
Jan 31, 2005	11.87	12.06	11.75	11.90	65,247	+0.17(+1.45%)
Jan 28, 2005	11.85	12.00	11.68	11.73	54,538	-0.12(-1.01%)
Jan 27, 2005	11.54	11.99	11.52	11.85	39,291	+0.21(+1.80%)
Jan 26, 2005	12.09	12.48	11.60	11.64	52,068	-0.66(-5.37%)
Jan 25, 2005	12.12	12.39	11.80	12.30	65,648	+0.18(+1.49%)
Jan 24, 2005	12.12	12.61	12.05	12.12	67,318	-0.29(-2.34%)
Jan 21, 2005	11.22	12.77	11.20	12.41	287,074	+1.51(+13.85%)
Jan 20, 2005	10.76	11.21	10.76	10.90	47,057	+0.02(+0.18%)
Jan 19, 2005	11.20	11.24	10.87	10.88	33,331	-0.26(-2.33%)
Jan 18, 2005	10.36	11.14	10.34	11.14	87,385	+0.59(+5.59%)
Jan 14, 2005	10.65	10.70	10.32	10.55	43,813	+0.18(+1.74%)
Jan 13, 2005	10.22	10.55	10.13	10.37	56,346	+0.07(+0.68%)
Jan 12, 2005	9.840	10.43	9.620	10.30	140,321	+0.20(+1.98%)
Jan 11, 2005	10.86	11.12	9.960	10.10	221,010	-1.03(-9.25%)
Jan 10, 2005	11.00	11.47	10.69	11.13	106,040	-0.06(-0.54%)
Jan 07, 2005	11.50	11.75	11.06	11.19	48,633	-0.34(-2.95%)
Jan 06, 2005	11.70	11.93	11.50	11.53	50,671	-0.15(-1.28%)
Jan 05, 2005	12.60	12.63	10.86	11.68	263,431	-0.80(-6.41%)
Jan 04, 2005	12.83	12.83	12.36	12.48	60,059	-0.26(-2.04%)
Jan 03, 2005	12.90	12.90	12.31	12.74	79,982	-0.01(-0.08%)
Dec 31, 2004	12.83	12.87	12.50	12.75	56,811	+0.18(+1.43%)
Dec 30, 2004	12.47	12.81	12.30	12.57	102,300	+0.24(+1.95%)
Dec 29, 2004	12.48	12.48	12.25	12.33	90,700	-0.16(-1.28%)
Dec 28, 2004	12.45	12.50	12.26	12.49	55,400	+0.12(+0.97%)
Dec 27, 2004	12.50	12.50	12.29	12.37	52,100	-0.07(-0.56%)
Dec 23, 2004	12.89	12.89	12.26	12.44	75,800	-0.22(-1.74%)
Dec 22, 2004	12.89	12.90	12.62	12.66	108,400	-0.04(-0.31%)
Dec 21, 2004	11.96	12.75	11.95	12.70	122,000	+0.62(+5.13%)
Dec 20, 2004	13.08	13.10	11.81	12.08	262,200	-0.62(-4.88%)
Dec 17, 2004	12.80	12.85	12.55	12.70	134,000	-0.11(-0.86%)
Dec 16, 2004	12.99	12.99	12.60	12.81	158,400	-0.12(-0.93%)
Dec 15, 2004	13.50	13.50	12.61	12.93	162,500	-0.35(-2.64%)
Dec 14, 2004	13.40	13.55	12.85	13.28	208,300	+0.07(+0.53%)
Dec 13, 2004	12.24	13.61	12.23	13.21	241,700	+1.17(+9.72%)
Dec 10, 2004	11.54	12.15	11.41	12.04	96,400	+0.57(+4.97%)
Dec 09, 2004	11.46	11.49	11.34	11.47	42,000	+0.01(+0.09%)
Dec 08, 2004	11.49	11.50	11.30	11.46	40,300	+0.07(+0.61%)
Dec 07, 2004	11.89	11.89	11.17	11.39	113,900	+0.11(+0.98%)
Dec 06, 2004	11.30	11.44	11.23	11.28	153,100	+0.03(+0.27%)
Dec 03, 2004	11.25	11.34	11.13	11.25	107,500	+0.09(+0.81%)
Dec 02, 2004	11.28	11.28	11.00	11.16	79,100	-0.06(-0.53%)
Dec 01, 2004	11.29	11.30	11.15	11.22	91,000	+0.10(+0.90%)
Nov 30, 2004	11.25	11.40	10.90	11.12	187,300	+0.41(+3.83%)
Nov 29, 2004	9.710	10.79	9.710	10.71	123,600	+0.50(+4.90%)
Nov 26, 2004	10.00	10.34	9.950	10.21	34,600	+0.26(+2.61%)
Nov 24, 2004	9.650	10.00	9.650	9.950	39,900	+0.25(+2.58%)
Nov 23, 2004	9.200	9.810	9.200	9.700	31,100	-0.14(-1.42%)
Nov 22, 2004	9.461	9.840	9.100	9.840	69,600	+0.09(+0.92%)
Nov 19, 2004	9.800	9.800	9.681	9.750	80,400	+0.06(+0.62%)
Nov 18, 2004	9.840	9.840	9.250	9.690	106,400	-0.16(-1.62%)
Nov 17, 2004	9.900	9.900	9.740	9.850	71,500	-0.04(-0.40%)
Nov 16, 2004	10.00	10.00	9.890	9.890	35,500	-0.11(-1.10%)
Nov 15, 2004	9.900	10.00	9.850	10.00	85,400	+0.09(+0.91%)
Nov 12, 2004	9.800	10.00	9.729	9.910	77,900	+0.20(+2.06%)
Nov 11, 2004	9.990	9.990	9.400	9.710	72,200	-0.04(-0.41%)
Nov 10, 2004	8.940	9.750	8.940	9.750	71,100	+0.52(+5.63%)
Nov 09, 2004	9.290	9.350	8.660	9.230	34,900	-0.05(-0.54%)
Nov 08, 2004	8.700	9.500	8.700	9.280	66,800	+0.40(+4.50%)
Nov 05, 2004	8.450	8.880	8.450	8.880	22,600	+0.31(+3.62%)
Nov 04, 2004	8.350	8.570	8.290	8.570	41,200	+0.27(+3.25%)
Nov 03, 2004	8.110	8.350	8.110	8.300	36,400	+0.11(+1.34%)
Nov 02, 2004	8.200	8.210	8.130	8.190	10,400	+0.00(+0.00%)
Nov 01, 2004	8.180	8.239	7.950	8.190	23,300	+0.16(+1.99%)
Oct 29, 2004	8.030	8.150	8.030	8.030	3,800	+0.00(+0.00%)
Oct 28, 2004	8.320	8.320	8.010	8.030	51,900	+0.10(+1.26%)
Oct 27, 2004	7.840	8.050	7.840	7.930	51,400	-0.06(-0.75%)
Oct 26, 2004	7.919	8.000	7.760	7.990	28,500	+0.23(+2.96%)
Oct 25, 2004	7.520	7.800	7.520	7.760	33,400	+0.20(+2.65%)
Oct 22, 2004	7.750	7.790	7.560	7.560	14,300	-0.19(-2.45%)
Oct 21, 2004	7.200	8.160	7.200	7.750	98,500	+0.85(+12.32%)
Oct 20, 2004	6.910	7.170	6.900	6.900	15,200	-0.04(-0.58%)
Oct 19, 2004	6.910	7.050	6.900	6.940	10,000	-0.05(-0.72%)
Oct 18, 2004	7.280	7.280	6.810	6.990	9,800	-0.11(-1.55%)
Oct 15, 2004	6.850	7.180	6.850	7.100	11,800	+0.00(+0.00%)
Oct 14, 2004	7.150	7.180	7.100	7.100	7,500	-0.05(-0.71%)
Oct 13, 2004	7.201	7.201	7.150	7.151	2,100	-0.10(-1.37%)
Oct 12, 2004	7.260	7.300	7.200	7.250	1,800	-0.01(-0.14%)
Oct 11, 2004	7.400	7.550	7.260	7.260	43,600	-0.26(-3.46%)
Oct 08, 2004	7.560	7.600	7.400	7.520	11,200	+0.11(+1.48%)
Oct 07, 2004	7.230	7.500	7.220	7.410	17,200	-0.04(-0.54%)
Oct 06, 2004	7.130	7.450	7.130	7.450	8,700	+0.25(+3.47%)
Oct 05, 2004	7.300	7.300	6.850	7.200	17,800	-0.10(-1.37%)
Oct 04, 2004	7.600	7.600	7.300	7.300	21,400	-0.27(-3.57%)
Oct 01, 2004	7.400	7.590	7.400	7.570	6,000	+0.07(+0.93%)
Sep 30, 2004	7.400	7.500	7.290	7.500	20,300	+0.20(+2.74%)
Sep 29, 2004	7.370	7.389	7.290	7.300	8,200	+0.01(+0.14%)
Sep 28, 2004	7.290	7.350	7.290	7.290	1,300	-0.06(-0.82%)
Sep 27, 2004	7.430	7.440	7.320	7.350	4,500	-0.04(-0.54%)
Sep 24, 2004	7.270	7.460	7.270	7.390	6,100	+0.04(+0.54%)
Sep 23, 2004	7.379	7.470	7.350	7.350	7,800	-0.01(-0.14%)
Sep 22, 2004	7.500	7.500	7.300	7.360	20,600	-0.14(-1.87%)
Sep 21, 2004	7.340	7.500	7.340	7.500	36,800	+0.16(+2.18%)
Sep 20, 2004	6.950	7.350	6.910	7.340	418,600	+0.43(+6.22%)
Sep 17, 2004	6.760	6.950	6.750	6.910	24,100	+0.10(+1.47%)
Sep 16, 2004	6.950	6.950	6.760	6.810	48,750	-0.11(-1.59%)
Sep 15, 2004	6.840	6.939	6.840	6.920	5,000	-0.03(-0.43%)
Sep 14, 2004	6.960	7.050	6.950	6.950	14,900	-0.02(-0.29%)
Sep 13, 2004	6.970	6.980	6.960	6.970	9,200	-0.03(-0.43%)
Sep 10, 2004	7.000	7.090	6.950	7.000	50,118	+0.03(+0.43%)
Sep 09, 2004	6.950	7.100	6.770	6.970	107,400	+0.02(+0.29%)
Sep 08, 2004	6.850	6.950	6.700	6.950	37,700	+0.00(+0.00%)
Sep 07, 2004	6.850	6.950	6.850	6.950	31,800	+0.01(+0.14%)
Sep 03, 2004	6.950	6.950	6.899	6.940	10,000	-0.01(-0.14%)
Sep 02, 2004	6.940	6.950	6.940	6.950	18,600	+0.00(+0.00%)
Sep 01, 2004	6.930	6.950	6.820	6.950	22,500	+0.00(+0.00%)
Aug 31, 2004	6.890	6.950	6.870	6.950	21,600	+0.12(+1.76%)
Aug 30, 2004	6.750	6.950	6.730	6.830	17,100	-0.06(-0.87%)
Aug 27, 2004	6.940	6.950	6.888	6.890	25,100	+0.08(+1.17%)
Aug 26, 2004	6.520	6.950	6.520	6.810	15,900	-0.09(-1.30%)
Aug 25, 2004	6.870	6.950	6.860	6.900	10,700	+0.00(+0.00%)
Aug 24, 2004	6.760	6.950	6.760	6.900	5,400	+0.03(+0.44%)
Aug 23, 2004	6.800	6.950	6.660	6.870	18,769	+0.20(+3.00%)
Aug 20, 2004	6.850	6.950	6.630	6.670	24,725	-0.17(-2.49%)
Aug 19, 2004	6.940	6.940	6.750	6.840	15,400	-0.02(-0.29%)
Aug 18, 2004	6.680	6.940	6.680	6.860	7,545	-0.09(-1.29%)
Aug 17, 2004	6.880	6.950	6.790	6.950	8,500	+0.13(+1.91%)
Aug 16, 2004	6.880	6.930	6.820	6.820	3,600	-0.14(-2.01%)
Aug 13, 2004	6.880	7.020	6.880	6.960	4,000	-0.03(-0.43%)
Aug 12, 2004	7.000	7.000	6.900	6.990	15,700	-0.05(-0.71%)
Aug 11, 2004	6.650	7.040	6.650	7.040	21,700	+0.34(+5.07%)
Aug 10, 2004	6.990	6.990	6.700	6.700	28,000	-0.20(-2.90%)
Aug 09, 2004	7.040	7.150	6.750	6.900	47,500	-0.25(-3.50%)
Aug 06, 2004	7.230	7.250	7.150	7.150	24,700	-0.14(-1.93%)
Aug 05, 2004	7.150	7.291	7.150	7.291	15,900	+0.15(+2.11%)
Aug 04, 2004	7.250	7.300	7.010	7.140	15,300	-0.10(-1.38%)
Aug 03, 2004	7.220	7.390	7.100	7.240	18,208	-0.12(-1.63%)