Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.41	21.65	21.38	21.60	387,443	+0.23(+1.08%)
Sep 29, 2004	21.23	21.56	21.12	21.37	326,394	+0.15(+0.70%)
Sep 28, 2004	21.03	21.25	20.98	21.22	462,682	+0.22(+1.07%)
Sep 27, 2004	21.19	21.19	20.93	21.00	185,287	-0.19(-0.92%)
Sep 24, 2004	20.91	21.30	20.91	21.19	400,027	+0.29(+1.39%)
Sep 23, 2004	20.91	21.04	20.81	20.90	765,381	-0.02(-0.11%)
Sep 22, 2004	21.22	21.22	20.84	20.92	580,495	-0.37(-1.72%)
Sep 21, 2004	21.16	21.32	21.15	21.29	287,302	+0.07(+0.32%)
Sep 20, 2004	21.43	21.43	21.20	21.22	410,738	-0.21(-0.98%)
Sep 17, 2004	21.10	21.44	21.09	21.43	434,970	+0.41(+1.95%)
Sep 16, 2004	21.02	21.09	20.96	21.02	297,343	+0.06(+0.28%)
Sep 15, 2004	20.96	21.03	20.77	20.96	606,735	+0.01(+0.07%)
Sep 14, 2004	21.02	21.05	20.88	20.94	455,587	-0.01(-0.07%)
Sep 13, 2004	20.93	21.09	20.87	20.96	188,634	+0.20(+0.97%)
Sep 10, 2004	20.91	20.91	20.68	20.76	264,141	-0.22(-1.03%)
Sep 09, 2004	20.92	20.99	20.72	20.97	511,682	+0.01(+0.07%)
Sep 08, 2004	21.06	21.09	20.94	20.96	233,081	-0.05(-0.25%)
Sep 07, 2004	20.68	21.04	20.68	21.01	306,447	+0.37(+1.77%)
Sep 03, 2004	20.62	20.74	20.47	20.65	162,929	+0.06(+0.29%)
Sep 02, 2004	20.41	20.62	20.19	20.59	221,568	+0.26(+1.29%)
Sep 01, 2004	20.24	20.41	20.14	20.32	208,983	+0.16(+0.78%)
Aug 31, 2004	20.33	20.34	20.04	20.17	171,899	-0.18(-0.88%)
Aug 30, 2004	20.37	20.44	20.31	20.35	233,081	+0.07(+0.33%)
Aug 27, 2004	20.17	20.31	20.13	20.28	116,474	+0.12(+0.59%)
Aug 26, 2004	20.32	20.36	20.06	20.16	203,494	-0.13(-0.63%)
Aug 25, 2004	20.12	20.38	20.04	20.29	278,332	+0.27(+1.34%)
Aug 24, 2004	20.02	20.23	19.90	20.02	255,439	+0.04(+0.22%)
Aug 23, 2004	19.97	20.13	19.93	19.97	232,144	+0.00(+0.00%)
Aug 20, 2004	19.73	20.01	19.57	19.97	278,466	+0.30(+1.52%)
Aug 19, 2004	19.91	19.97	19.52	19.67	337,373	-0.32(-1.61%)
Aug 18, 2004	19.65	20.00	19.54	20.00	155,164	+0.33(+1.67%)
Aug 17, 2004	19.82	20.03	19.61	19.67	239,909	-0.13(-0.64%)
Aug 16, 2004	19.42	19.82	19.38	19.79	173,506	+0.41(+2.12%)
Aug 13, 2004	19.42	19.61	19.29	19.38	181,271	-0.08(-0.42%)
Aug 12, 2004	19.68	19.72	19.37	19.47	359,998	-0.39(-1.96%)
Aug 11, 2004	19.83	19.98	19.63	19.85	270,969	-0.09(-0.45%)
Aug 10, 2004	19.73	19.98	19.71	19.94	293,996	+0.20(+1.02%)
Aug 09, 2004	19.67	19.80	19.52	19.74	373,520	+0.07(+0.38%)
Aug 06, 2004	19.87	19.87	19.34	19.67	494,813	-0.37(-1.86%)
Aug 05, 2004	20.44	20.52	20.03	20.04	318,763	-0.48(-2.33%)
Aug 04, 2004	20.32	20.59	20.24	20.52	227,057	+0.12(+0.59%)
Aug 03, 2004	20.54	20.59	20.20	20.40	263,606	-0.10(-0.47%)
Aug 02, 2004	20.79	20.81	20.40	20.50	408,730	-0.28(-1.37%)
Jul 30, 2004	20.54	20.82	20.50	20.78	394,538	+0.28(+1.39%)
Jul 29, 2004	20.33	20.56	20.20	20.50	484,103	+0.31(+1.55%)
Jul 28, 2004	21.06	21.06	19.76	20.18	908,631	-0.87(-4.15%)
Jul 27, 2004	20.92	21.18	20.66	21.06	236,696	+0.13(+0.64%)
Jul 26, 2004	21.00	21.05	20.75	20.92	323,583	-0.08(-0.39%)
Jul 23, 2004	21.47	21.59	20.77	21.00	516,368	-0.43(-2.02%)
Jul 22, 2004	21.55	21.68	21.21	21.44	411,273	-0.22(-1.03%)
Jul 21, 2004	22.26	22.49	21.63	21.66	277,395	-0.55(-2.49%)
Jul 20, 2004	22.04	22.21	21.98	22.21	260,794	+0.10(+0.44%)
Jul 19, 2004	22.28	22.39	22.01	22.12	155,834	-0.19(-0.84%)
Jul 16, 2004	22.48	22.54	22.22	22.30	273,780	-0.02(-0.10%)
Jul 15, 2004	22.30	22.45	22.21	22.33	230,002	+0.04(+0.17%)
Jul 14, 2004	22.74	22.77	22.09	22.29	389,853	-0.46(-2.00%)
Jul 13, 2004	22.60	22.83	22.56	22.74	250,486	+0.26(+1.16%)
Jul 12, 2004	22.48	22.60	22.33	22.48	328,269	-0.01(-0.03%)
Jul 09, 2004	22.33	22.52	22.23	22.49	372,047	+0.23(+1.04%)
Jul 08, 2004	22.52	22.52	22.20	22.26	218,756	-0.39(-1.72%)
Jul 07, 2004	22.65	22.80	22.59	22.65	216,079	+0.02(+0.07%)
Jul 06, 2004	22.93	22.93	22.57	22.63	190,642	-0.29(-1.27%)
Jul 02, 2004	23.23	23.25	22.91	22.92	191,178	-0.26(-1.13%)
Jul 01, 2004	23.49	23.50	22.95	23.19	208,314	-0.26(-1.11%)
Jun 30, 2004	23.49	23.49	23.14	23.45	232,010	+0.04(+0.19%)
Jun 29, 2004	23.16	23.50	23.16	23.40	191,445	+0.19(+0.80%)
Jun 28, 2004	23.30	23.38	23.09	23.22	435,639	-0.04(-0.19%)
Jun 25, 2004	23.29	23.32	23.12	23.26	365,621	+0.10(+0.45%)
Jun 24, 2004	23.25	23.39	23.12	23.16	233,215	-0.01(-0.03%)
Jun 23, 2004	22.71	23.23	22.63	23.16	309,392	+0.38(+1.67%)
Jun 22, 2004	22.83	22.88	22.60	22.78	201,352	-0.12(-0.52%)
Jun 21, 2004	23.08	23.18	22.86	22.90	178,459	-0.13(-0.55%)
Jun 18, 2004	22.95	23.30	22.92	23.03	157,306	+0.09(+0.39%)
Jun 17, 2004	22.79	22.99	22.65	22.94	135,618	+0.04(+0.16%)
Jun 16, 2004	22.95	23.01	22.83	22.90	99,873	-0.04(-0.20%)
Jun 15, 2004	22.87	23.12	22.81	22.95	214,338	+0.10(+0.42%)
Jun 14, 2004	22.91	22.95	22.83	22.85	209,653	-0.25(-1.07%)
Jun 10, 2004	22.98	23.17	22.98	23.10	264,811	+0.16(+0.68%)
Jun 09, 2004	23.08	23.17	22.93	22.94	241,114	-0.14(-0.61%)
Jun 08, 2004	22.94	23.09	22.89	23.08	184,484	+0.01(+0.03%)
Jun 07, 2004	22.52	23.08	22.52	23.07	177,790	+0.55(+2.45%)
Jun 04, 2004	22.42	22.54	22.37	22.52	232,144	+0.22(+1.01%)
Jun 03, 2004	22.82	22.82	22.30	22.30	291,854	-0.52(-2.29%)
Jun 02, 2004	22.52	22.82	22.47	22.82	174,711	+0.34(+1.53%)
Jun 01, 2004	22.53	22.62	22.41	22.48	372,850	-0.07(-0.33%)
May 28, 2004	22.78	22.80	22.54	22.55	193,453	-0.13(-0.59%)
May 27, 2004	22.62	22.76	22.47	22.68	221,970	+0.19(+0.86%)
May 26, 2004	22.57	22.58	22.30	22.49	147,132	-0.03(-0.13%)
May 25, 2004	22.18	22.57	22.00	22.52	172,033	+0.34(+1.55%)
May 24, 2004	22.21	22.36	22.00	22.18	181,672	+0.15(+0.68%)
May 21, 2004	22.04	22.14	21.85	22.03	206,038	+0.19(+0.85%)
May 20, 2004	21.89	21.92	21.68	21.84	181,271	-0.06(-0.27%)
May 19, 2004	22.07	22.36	21.87	21.90	240,311	-0.10(-0.48%)
May 18, 2004	21.92	22.06	21.86	22.01	182,743	+0.19(+0.89%)
May 17, 2004	22.02	22.02	21.77	21.81	182,877	-0.34(-1.55%)
May 14, 2004	22.28	22.33	22.07	22.15	281,679	-0.12(-0.54%)
May 13, 2004	22.21	22.42	22.09	22.27	226,923	-0.01(-0.07%)
May 12, 2004	22.14	22.31	21.85	22.29	241,382	+0.06(+0.27%)
May 11, 2004	22.26	22.33	22.12	22.23	232,412	-0.08(-0.37%)
May 10, 2004	22.57	22.58	22.09	22.31	371,779	-0.34(-1.48%)
May 07, 2004	23.13	23.16	22.60	22.65	512,753	-0.50(-2.16%)
May 06, 2004	23.16	23.16	22.92	23.15	229,065	-0.09(-0.39%)
May 05, 2004	23.17	23.29	23.02	23.24	146,730	+0.02(+0.10%)
May 04, 2004	23.19	23.35	23.07	23.22	259,455	+0.13(+0.58%)
May 03, 2004	23.02	23.11	22.86	23.08	387,041	+0.07(+0.29%)
Apr 30, 2004	23.26	23.42	23.01	23.01	485,040	-0.25(-1.06%)
Apr 29, 2004	23.79	23.79	23.03	23.26	488,119	-0.54(-2.26%)
Apr 28, 2004	24.18	24.18	23.70	23.80	335,900	-0.36(-1.48%)
Apr 27, 2004	24.19	24.28	23.86	24.16	349,288	-0.12(-0.49%)
Apr 26, 2004	24.45	24.65	24.13	24.28	416,361	+0.03(+0.12%)
Apr 23, 2004	25.46	25.46	23.42	24.25	837,675	-1.40(-5.45%)
Apr 22, 2004	25.06	25.70	24.78	25.64	176,585	+0.62(+2.48%)
Apr 21, 2004	24.69	25.06	24.66	25.02	181,137	+0.23(+0.93%)
Apr 20, 2004	25.25	25.28	24.78	24.79	202,825	-0.51(-2.01%)
Apr 19, 2004	25.31	25.33	25.11	25.30	123,837	-0.04(-0.18%)
Apr 16, 2004	25.19	25.37	24.91	25.34	180,601	+0.34(+1.34%)
Apr 15, 2004	25.02	25.24	24.84	25.01	176,451	+0.14(+0.57%)
Apr 14, 2004	24.52	24.98	24.37	24.87	294,398	+0.35(+1.43%)
Apr 13, 2004	24.96	25.02	24.47	24.51	300,824	-0.41(-1.65%)
Apr 12, 2004	24.83	24.98	24.73	24.93	165,071	+0.16(+0.66%)
Apr 08, 2004	25.18	25.22	24.65	24.76	230,805	-0.23(-0.93%)
Apr 07, 2004	24.99	25.15	24.88	24.99	180,467	-0.05(-0.21%)
Apr 06, 2004	25.40	25.43	25.00	25.05	318,362	-0.35(-1.38%)
Apr 05, 2004	25.39	25.55	25.11	25.40	290,649	-0.01(-0.03%)
Apr 02, 2004	25.12	25.46	25.10	25.40	182,877	+0.43(+1.70%)
Apr 01, 2004	24.65	25.25	24.65	24.98	289,042	+0.33(+1.33%)
Mar 31, 2004	24.44	24.65	24.07	24.65	382,623	+0.26(+1.07%)
Mar 30, 2004	24.13	24.43	24.07	24.39	119,285	+0.19(+0.80%)
Mar 29, 2004	23.71	24.28	23.71	24.19	184,484	+0.52(+2.21%)
Mar 26, 2004	23.60	23.79	23.53	23.67	223,174	-0.08(-0.35%)
Mar 25, 2004	23.38	23.80	23.33	23.75	150,077	+0.39(+1.66%)
Mar 24, 2004	23.42	23.44	23.13	23.36	154,897	+0.10(+0.42%)
Mar 23, 2004	23.54	23.74	23.23	23.27	234,822	-0.22(-0.92%)
Mar 22, 2004	23.81	23.81	23.47	23.48	221,568	-0.40(-1.66%)
Mar 19, 2004	23.81	24.04	23.78	23.88	245,934	-0.04(-0.16%)
Mar 18, 2004	23.98	24.01	23.78	23.92	299,753	-0.06(-0.25%)
Mar 17, 2004	23.66	24.03	23.62	23.98	164,402	+0.51(+2.16%)
Mar 16, 2004	23.45	23.64	23.30	23.47	357,856	+0.04(+0.19%)
Mar 15, 2004	23.42	23.53	23.31	23.42	338,176	-0.03(-0.13%)
Mar 12, 2004	23.12	23.45	23.04	23.45	677,557	+0.34(+1.45%)
Mar 11, 2004	23.46	23.62	23.12	23.12	463,352	-0.34(-1.43%)
Mar 10, 2004	23.78	23.95	23.45	23.45	563,225	-0.37(-1.54%)
Mar 09, 2004	23.85	23.94	23.73	23.82	284,892	-0.04(-0.19%)
Mar 08, 2004	24.10	24.12	23.79	23.86	260,794	-0.23(-0.96%)
Mar 05, 2004	23.64	24.13	23.59	24.10	195,729	+0.19(+0.81%)
Mar 04, 2004	24.01	24.04	23.84	23.90	122,632	-0.08(-0.34%)
Mar 03, 2004	23.72	23.99	23.61	23.98	210,188	+0.32(+1.36%)
Mar 02, 2004	24.00	24.22	23.66	23.66	387,577	-0.26(-1.09%)
Mar 01, 2004	24.08	24.10	23.89	23.92	292,925	-0.08(-0.34%)
Feb 27, 2004	23.79	24.08	23.70	24.01	219,827	+0.16(+0.66%)
Feb 26, 2004	23.73	23.88	23.62	23.85	162,661	+0.00(+0.00%)
Feb 25, 2004	23.35	23.88	23.30	23.85	331,616	+0.58(+2.47%)
Feb 24, 2004	23.39	23.69	23.24	23.27	329,474	-0.19(-0.80%)
Feb 23, 2004	23.67	23.70	23.39	23.46	199,880	-0.17(-0.73%)
Feb 20, 2004	23.83	23.83	23.45	23.63	337,373	-0.04(-0.16%)
Feb 19, 2004	23.79	24.08	23.65	23.67	302,698	-0.12(-0.50%)
Feb 18, 2004	23.75	23.89	23.69	23.79	201,352	-0.02(-0.09%)
Feb 17, 2004	23.72	23.89	23.61	23.81	148,604	+0.16(+0.69%)
Feb 13, 2004	23.79	23.84	23.53	23.65	209,787	-0.19(-0.78%)
Feb 12, 2004	23.63	23.84	23.59	23.84	282,482	+0.30(+1.27%)
Feb 11, 2004	23.27	23.62	23.14	23.54	380,481	+0.37(+1.58%)
Feb 10, 2004	22.98	23.21	22.85	23.17	404,445	+0.31(+1.34%)
Feb 09, 2004	22.61	22.86	22.60	22.86	228,931	+0.09(+0.39%)
Feb 06, 2004	22.64	22.77	22.50	22.77	288,507	+0.25(+1.09%)
Feb 05, 2004	22.33	22.60	22.26	22.53	277,127	+0.26(+1.17%)
Feb 04, 2004	22.30	22.48	22.25	22.27	270,701	-0.19(-0.83%)
Feb 03, 2004	22.42	22.48	22.23	22.45	284,892	+0.05(+0.23%)
Feb 02, 2004	22.48	22.69	22.28	22.40	290,783	-0.04(-0.17%)
Jan 30, 2004	22.33	22.44	22.00	22.44	534,843	+0.10(+0.47%)
Jan 29, 2004	22.41	22.51	22.07	22.33	565,769	+0.03(+0.13%)
Jan 28, 2004	22.50	22.89	22.24	22.30	718,524	-0.09(-0.40%)
Jan 27, 2004	23.34	23.35	22.39	22.39	610,886	-0.95(-4.06%)
Jan 26, 2004	23.04	23.45	22.97	23.34	514,359	+0.27(+1.17%)
Jan 23, 2004	23.86	24.46	23.07	23.07	624,273	-0.72(-3.04%)
Jan 22, 2004	23.48	23.88	23.48	23.80	334,427	+0.16(+0.66%)
Jan 21, 2004	23.12	23.75	22.95	23.64	240,712	+0.32(+1.38%)
Jan 20, 2004	23.66	23.66	23.22	23.32	292,657	-0.42(-1.76%)
Jan 16, 2004	23.76	23.81	23.63	23.74	232,010	+0.18(+0.76%)
Jan 15, 2004	23.62	23.69	23.45	23.56	354,375	-0.13(-0.57%)
Jan 14, 2004	23.54	23.78	23.54	23.69	257,313	+0.10(+0.44%)
Jan 13, 2004	23.53	23.67	23.45	23.59	400,697	+0.07(+0.29%)
Jan 12, 2004	23.33	23.53	23.24	23.52	314,881	+0.13(+0.58%)
Jan 09, 2004	22.88	23.44	22.74	23.39	526,275	+0.31(+1.33%)
Jan 08, 2004	22.92	23.12	22.78	23.08	207,109	+0.22(+0.95%)
Jan 07, 2004	22.67	22.87	22.63	22.86	152,353	+0.10(+0.46%)
Jan 06, 2004	22.82	22.92	22.63	22.76	257,447	-0.15(-0.65%)
Jan 05, 2004	22.52	22.93	22.52	22.91	192,784	+0.33(+1.46%)
Jan 02, 2004	22.92	22.95	22.45	22.58	246,603	-0.38(-1.66%)
Dec 31, 2003	22.99	23.01	22.83	22.96	211,795	-0.01(-0.03%)
Dec 30, 2003	22.63	23.01	22.63	22.97	221,836	+0.07(+0.33%)
Dec 29, 2003	22.82	22.97	22.73	22.89	178,459	+0.07(+0.33%)
Dec 26, 2003	23.00	23.01	22.81	22.82	43,778	-0.03(-0.13%)
Dec 24, 2003	22.84	22.95	22.77	22.85	99,605	-0.04(-0.20%)
Dec 23, 2003	22.79	22.89	22.74	22.89	250,619	+0.09(+0.39%)
Dec 22, 2003	22.63	22.86	22.58	22.80	215,142	+0.08(+0.36%)
Dec 19, 2003	23.01	23.01	22.57	22.72	224,647	-0.13(-0.59%)
Dec 18, 2003	22.46	22.83	22.46	22.86	191,579	+0.34(+1.49%)
Dec 17, 2003	22.60	22.60	22.35	22.52	111,252	-0.07(-0.30%)
Dec 16, 2003	22.61	22.61	22.30	22.59	210,858	+0.07(+0.30%)
Dec 15, 2003	22.65	22.93	22.46	22.52	224,112	-0.13(-0.56%)
Dec 12, 2003	22.51	22.65	22.35	22.65	208,983	+0.25(+1.10%)
Dec 11, 2003	22.08	22.40	22.05	22.40	234,152	+0.38(+1.73%)
Dec 10, 2003	22.33	22.34	21.94	22.02	156,101	-0.25(-1.14%)
Dec 09, 2003	22.59	22.59	22.27	22.27	349,823	-0.37(-1.62%)
Dec 08, 2003	22.38	22.64	22.33	22.64	324,922	+0.33(+1.47%)
Dec 05, 2003	22.51	22.51	22.31	22.31	185,689	-0.19(-0.86%)
Dec 04, 2003	22.46	22.46	22.36	22.51	389,183	+0.06(+0.27%)
Dec 03, 2003	22.37	22.47	22.37	22.45	470,046	+0.09(+0.40%)
Dec 02, 2003	22.30	22.41	22.23	22.36	505,390	+0.00(+0.00%)
Dec 01, 2003	21.73	22.45	21.73	22.36	547,561	+0.63(+2.89%)
Nov 28, 2003	21.73	21.80	21.67	21.73	94,116	+0.00(+0.00%)
Nov 26, 2003	21.59	21.81	21.59	21.73	346,476	+0.10(+0.48%)
Nov 25, 2003	21.33	21.67	21.22	21.62	281,813	+0.45(+2.12%)
Nov 24, 2003	20.99	21.19	20.91	21.18	288,507	+0.26(+1.25%)
Nov 21, 2003	20.82	20.94	20.80	20.91	336,971	+0.14(+0.68%)
Nov 20, 2003	21.21	21.21	20.65	20.77	638,866	+0.43(+2.13%)
Nov 19, 2003	20.26	20.39	20.07	20.34	141,776	+0.19(+0.96%)
Nov 18, 2003	20.57	20.57	20.12	20.15	268,961	-0.21(-1.03%)
Nov 17, 2003	20.41	20.59	20.29	20.35	250,084	-0.31(-1.52%)
Nov 14, 2003	20.85	20.87	20.59	20.67	210,322	-0.19(-0.90%)
Nov 13, 2003	21.02	21.02	20.69	20.85	171,364	-0.16(-0.78%)
Nov 12, 2003	20.69	21.03	20.61	21.02	224,112	+0.37(+1.77%)
Nov 11, 2003	20.64	20.76	20.63	20.65	307,652	-0.20(-0.97%)
Nov 10, 2003	21.29	21.29	20.83	20.85	217,150	-0.41(-1.93%)
Nov 07, 2003	21.43	21.53	21.21	21.27	332,687	-0.15(-0.70%)
Nov 06, 2003	21.22	21.49	21.22	21.41	317,157	+0.13(+0.60%)
Nov 05, 2003	21.60	21.65	21.12	21.29	335,498	-0.28(-1.28%)
Nov 04, 2003	21.31	21.64	21.31	21.56	247,139	+0.16(+0.73%)
Nov 03, 2003	21.17	21.48	21.10	21.41	419,584	+0.42(+1.99%)
Oct 31, 2003	21.04	21.10	20.97	20.99	401,902	-0.02(-0.07%)
Oct 30, 2003	20.80	21.06	20.67	21.00	531,496	+0.31(+1.52%)
Oct 29, 2003	20.56	20.83	20.54	20.69	668,319	+0.07(+0.36%)
Oct 28, 2003	20.45	20.71	20.41	20.62	665,910	+0.16(+0.80%)
Oct 27, 2003	20.20	20.68	20.20	20.45	822,413	+0.49(+2.47%)
Oct 24, 2003	19.53	20.47	19.23	19.96	2,011,653	+1.49(+8.09%)
Oct 23, 2003	18.61	18.63	18.23	18.46	210,858	-0.20(-1.08%)
Oct 22, 2003	18.91	18.91	18.61	18.67	166,544	-0.34(-1.81%)
Oct 21, 2003	19.08	19.13	18.98	19.01	167,615	-0.08(-0.43%)
Oct 20, 2003	19.08	19.11	18.94	19.09	246,737	+0.10(+0.55%)
Oct 17, 2003	19.38	19.38	19.00	18.99	219,827	-0.27(-1.40%)
Oct 16, 2003	19.08	19.41	19.05	19.26	277,931	+0.06(+0.31%)
Oct 15, 2003	19.07	19.24	19.07	19.20	195,462	+0.23(+1.22%)
Oct 14, 2003	18.75	18.96	18.75	18.96	167,213	+0.25(+1.32%)
Oct 13, 2003	18.90	18.92	18.69	18.72	248,879	-0.16(-0.87%)
Oct 10, 2003	18.49	19.08	18.49	18.88	286,900	+0.28(+1.48%)
Oct 09, 2003	18.85	19.08	18.51	18.61	316,354	-0.06(-0.32%)
Oct 08, 2003	18.60	18.67	18.55	18.67	174,041	-0.03(-0.16%)
Oct 07, 2003	18.35	18.70	18.33	18.70	435,505	+0.31(+1.67%)
Oct 06, 2003	18.60	18.67	18.27	18.39	553,452	-0.17(-0.93%)
Oct 03, 2003	18.62	18.82	18.26	18.56	583,441	+0.39(+2.14%)
Oct 02, 2003	17.83	18.22	17.83	18.17	365,621	+0.34(+1.88%)