Diebold Nixdorf Incorporated (NY: DBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.90	47.34	46.70	46.70	451,100	-0.29(-0.62%)
Sep 29, 2004	46.88	47.16	46.65	46.99	636,400	+0.06(+0.13%)
Sep 28, 2004	47.03	47.18	46.31	46.93	462,400	-0.06(-0.13%)
Sep 27, 2004	47.60	47.60	46.63	46.99	362,200	-0.64(-1.34%)
Sep 24, 2004	47.93	48.06	47.54	47.63	224,600	-0.20(-0.42%)
Sep 23, 2004	48.75	48.75	47.64	47.83	273,200	-0.47(-0.97%)
Sep 22, 2004	49.10	49.33	48.09	48.30	304,700	-1.05(-2.13%)
Sep 21, 2004	48.75	49.62	48.65	49.35	218,200	+0.59(+1.21%)
Sep 20, 2004	48.51	49.32	48.30	48.76	186,100	+0.19(+0.39%)
Sep 17, 2004	48.50	48.84	48.16	48.57	173,300	-0.01(-0.02%)
Sep 16, 2004	48.00	48.80	48.00	48.58	214,100	+0.73(+1.53%)
Sep 15, 2004	49.35	49.35	47.78	47.85	573,500	-1.34(-2.72%)
Sep 14, 2004	49.52	49.60	49.18	49.19	229,000	-0.39(-0.79%)
Sep 13, 2004	49.87	50.00	49.50	49.58	190,300	-0.19(-0.38%)
Sep 10, 2004	49.76	49.93	49.52	49.77	188,300	-0.14(-0.28%)
Sep 09, 2004	49.01	50.12	49.01	49.91	246,100	+0.91(+1.86%)
Sep 08, 2004	49.03	49.74	48.57	49.00	274,000	-0.09(-0.18%)
Sep 07, 2004	49.22	49.45	48.92	49.09	289,800	+0.46(+0.95%)
Sep 03, 2004	49.39	49.39	48.07	48.63	194,300	-0.76(-1.54%)
Sep 02, 2004	48.87	49.40	48.52	49.39	138,600	+0.52(+1.06%)
Sep 01, 2004	48.80	49.60	48.56	48.87	271,600	-0.02(-0.04%)
Aug 31, 2004	49.10	49.24	48.75	48.89	272,300	-0.20(-0.41%)
Aug 30, 2004	48.94	49.31	48.62	49.09	221,700	-0.05(-0.10%)
Aug 27, 2004	49.49	49.53	48.93	49.14	160,400	-0.35(-0.71%)
Aug 26, 2004	49.79	49.89	49.26	49.49	270,000	+0.02(+0.04%)
Aug 25, 2004	48.67	49.60	48.41	49.47	281,300	+0.91(+1.87%)
Aug 24, 2004	49.00	49.00	48.45	48.56	444,800	+0.41(+0.85%)
Aug 23, 2004	47.97	48.25	47.62	48.15	350,200	+0.30(+0.63%)
Aug 20, 2004	47.45	47.99	47.16	47.85	214,100	+0.43(+0.91%)
Aug 19, 2004	47.48	47.58	47.05	47.42	238,100	-0.01(-0.02%)
Aug 18, 2004	47.14	47.55	46.91	47.43	574,900	+0.30(+0.64%)
Aug 17, 2004	47.10	47.70	47.10	47.13	264,000	+0.00(+0.00%)
Aug 16, 2004	46.75	47.30	46.62	47.13	321,300	+0.53(+1.14%)
Aug 13, 2004	46.26	46.70	46.26	46.60	305,700	+0.34(+0.73%)
Aug 12, 2004	46.66	46.70	45.95	46.26	568,000	-0.24(-0.52%)
Aug 11, 2004	46.80	46.86	45.82	46.50	667,300	+0.44(+0.96%)
Aug 10, 2004	45.40	46.10	45.40	46.06	210,100	+0.66(+1.45%)
Aug 09, 2004	45.29	45.80	45.00	45.40	246,400	+0.31(+0.69%)
Aug 06, 2004	46.20	46.21	44.96	45.09	429,000	-1.18(-2.55%)
Aug 05, 2004	46.85	47.00	46.25	46.27	420,800	-0.61(-1.30%)
Aug 04, 2004	46.75	47.35	46.45	46.88	439,200	+0.25(+0.54%)
Aug 03, 2004	46.73	46.73	46.20	46.63	506,200	+0.08(+0.17%)
Aug 02, 2004	46.00	46.72	45.65	46.55	559,900	+0.45(+0.98%)
Jul 30, 2004	46.30	46.46	46.03	46.10	527,500	-0.07(-0.15%)
Jul 29, 2004	45.82	46.27	45.77	46.17	588,800	+0.40(+0.87%)
Jul 28, 2004	46.13	46.42	45.57	45.77	666,200	-0.54(-1.17%)
Jul 27, 2004	46.40	46.75	45.98	46.31	527,200	+0.01(+0.02%)
Jul 26, 2004	46.40	46.76	46.05	46.30	487,500	-0.25(-0.54%)
Jul 23, 2004	46.96	46.96	46.32	46.55	590,500	-0.40(-0.85%)
Jul 22, 2004	48.00	48.10	46.71	46.95	787,100	-1.05(-2.19%)
Jul 21, 2004	50.00	50.10	47.80	48.00	887,600	-2.07(-4.13%)
Jul 20, 2004	49.60	50.25	49.50	50.07	902,100	+0.56(+1.13%)
Jul 19, 2004	49.65	49.89	49.12	49.51	448,300	-0.22(-0.44%)
Jul 16, 2004	50.82	50.82	49.72	49.73	274,600	-0.87(-1.72%)
Jul 15, 2004	50.85	51.21	50.55	50.60	311,400	-0.14(-0.28%)
Jul 14, 2004	50.38	51.05	49.97	50.74	511,100	+0.25(+0.50%)
Jul 13, 2004	50.38	50.78	50.25	50.49	425,000	+0.21(+0.42%)
Jul 12, 2004	49.30	50.75	49.10	50.28	1,090,100	+1.37(+2.80%)
Jul 09, 2004	49.11	49.35	48.81	48.91	313,400	-0.23(-0.47%)
Jul 08, 2004	49.80	49.81	49.01	49.14	431,100	-0.76(-1.52%)
Jul 07, 2004	50.18	50.59	49.69	49.90	363,400	-0.32(-0.64%)
Jul 06, 2004	51.22	51.22	49.93	50.22	228,900	-1.19(-2.31%)
Jul 02, 2004	52.03	52.10	51.32	51.41	159,100	-0.77(-1.48%)
Jul 01, 2004	52.67	52.79	51.88	52.18	248,100	-0.69(-1.31%)
Jun 30, 2004	52.13	52.87	51.80	52.87	422,100	+0.60(+1.15%)
Jun 29, 2004	51.26	52.28	51.26	52.27	222,300	+0.51(+0.99%)
Jun 28, 2004	51.91	52.18	51.47	51.76	181,500	-0.02(-0.04%)
Jun 25, 2004	51.73	52.20	51.59	51.78	421,800	-0.03(-0.06%)
Jun 24, 2004	51.25	51.89	51.25	51.81	371,800	+0.81(+1.59%)
Jun 23, 2004	50.44	51.00	50.26	51.00	171,100	+0.60(+1.19%)
Jun 22, 2004	49.80	50.53	49.69	50.40	252,000	+0.43(+0.86%)
Jun 21, 2004	50.14	50.20	49.87	49.97	280,300	-0.27(-0.54%)
Jun 18, 2004	50.31	50.56	50.01	50.24	194,700	-0.04(-0.08%)
Jun 17, 2004	50.40	50.50	49.96	50.28	167,400	-0.25(-0.49%)
Jun 16, 2004	50.05	50.70	49.91	50.53	204,100	+0.40(+0.80%)
Jun 15, 2004	50.03	50.58	50.02	50.13	354,100	+0.19(+0.38%)
Jun 14, 2004	51.00	51.02	49.89	49.94	252,200	-1.37(-2.67%)
Jun 10, 2004	51.20	51.74	51.00	51.31	312,600	+0.20(+0.39%)
Jun 09, 2004	51.17	51.32	51.02	51.11	241,200	+0.07(+0.14%)
Jun 08, 2004	51.25	51.35	50.90	51.04	306,900	-0.24(-0.47%)
Jun 07, 2004	50.25	51.61	50.21	51.28	470,200	+1.14(+2.27%)
Jun 04, 2004	49.40	50.48	49.40	50.14	333,500	+0.89(+1.81%)
Jun 03, 2004	49.56	49.57	48.82	49.25	298,100	-0.51(-1.02%)
Jun 02, 2004	49.83	49.99	49.39	49.76	240,500	-0.07(-0.14%)
Jun 01, 2004	49.13	49.83	49.00	49.83	406,600	+0.70(+1.42%)
May 28, 2004	49.16	49.16	48.75	49.13	245,900	-0.01(-0.02%)
May 27, 2004	48.88	49.64	48.59	49.14	256,200	+0.11(+0.22%)
May 26, 2004	49.32	49.40	48.84	49.03	190,000	-0.49(-0.99%)
May 25, 2004	48.04	49.78	47.96	49.52	379,300	+1.47(+3.06%)
May 24, 2004	47.67	48.11	47.60	48.05	213,600	+0.43(+0.90%)
May 21, 2004	47.03	47.90	47.03	47.62	186,500	+0.22(+0.46%)
May 20, 2004	47.56	47.88	47.13	47.40	283,400	-0.30(-0.63%)
May 19, 2004	48.39	48.73	47.58	47.70	302,100	-0.31(-0.65%)
May 18, 2004	47.43	48.02	47.43	48.01	313,900	+0.61(+1.29%)
May 17, 2004	47.45	47.45	46.86	47.40	366,800	-0.30(-0.63%)
May 14, 2004	47.87	47.87	47.03	47.70	432,900	-0.32(-0.67%)
May 13, 2004	47.32	48.16	47.08	48.02	505,800	+0.33(+0.69%)
May 12, 2004	47.35	47.69	47.08	47.69	978,200	+0.00(+0.00%)
May 11, 2004	47.00	48.02	46.88	47.69	818,700	+0.94(+2.01%)
May 10, 2004	47.03	47.22	46.28	46.75	597,700	-0.53(-1.12%)
May 07, 2004	47.05	48.07	47.05	47.28	992,200	+0.22(+0.47%)
May 06, 2004	45.69	47.49	45.65	47.06	1,372,700	+1.37(+3.00%)
May 05, 2004	44.98	45.90	44.94	45.69	641,800	+0.57(+1.26%)
May 04, 2004	44.60	45.25	43.88	45.12	1,097,900	+0.27(+0.60%)
May 03, 2004	45.96	46.00	44.58	44.85	1,170,700	-1.24(-2.69%)
Apr 30, 2004	46.35	46.45	45.88	46.09	535,400	-0.07(-0.15%)
Apr 29, 2004	47.25	47.35	46.10	46.16	622,400	-1.12(-2.37%)
Apr 28, 2004	47.95	48.00	47.11	47.28	405,800	-0.80(-1.66%)
Apr 27, 2004	48.25	48.39	47.85	48.08	416,000	-0.17(-0.35%)
Apr 26, 2004	49.05	49.12	48.20	48.25	270,300	-0.75(-1.53%)
Apr 23, 2004	48.70	49.24	48.55	49.00	645,200	+0.05(+0.10%)
Apr 22, 2004	49.90	49.90	48.57	48.95	928,800	-1.10(-2.20%)
Apr 21, 2004	50.25	50.74	48.86	50.05	869,500	+0.04(+0.08%)
Apr 20, 2004	48.00	50.90	47.80	50.01	1,530,300	+2.82(+5.98%)
Apr 19, 2004	46.35	47.55	46.29	47.19	679,000	+1.11(+2.41%)
Apr 16, 2004	46.52	46.53	45.60	46.08	318,700	-0.47(-1.01%)
Apr 15, 2004	46.44	46.55	45.78	46.55	416,700	+0.31(+0.67%)
Apr 14, 2004	46.61	46.89	46.01	46.24	737,500	-0.62(-1.32%)
Apr 13, 2004	47.98	47.98	46.60	46.86	385,400	-1.05(-2.19%)
Apr 12, 2004	47.96	48.20	47.67	47.91	493,400	-0.10(-0.21%)
Apr 08, 2004	47.40	48.21	47.38	48.01	557,500	+0.91(+1.93%)
Apr 07, 2004	47.44	47.44	46.70	47.10	747,900	-0.47(-0.99%)
Apr 06, 2004	48.35	48.43	47.25	47.57	792,200	-0.64(-1.33%)
Apr 05, 2004	47.97	48.38	47.75	48.21	562,400	+0.26(+0.54%)
Apr 02, 2004	48.20	48.29	47.95	47.95	362,500	+0.01(+0.02%)
Apr 01, 2004	48.07	48.30	47.85	47.94	414,900	-0.18(-0.37%)
Mar 31, 2004	48.17	48.30	47.77	48.12	222,800	+0.05(+0.10%)
Mar 30, 2004	48.40	48.51	47.93	48.07	693,900	-0.54(-1.11%)
Mar 29, 2004	47.80	48.61	47.80	48.61	646,900	+0.95(+1.99%)
Mar 26, 2004	47.50	48.01	47.20	47.66	533,400	+0.22(+0.46%)
Mar 25, 2004	47.14	47.47	47.14	47.44	356,200	+0.48(+1.02%)
Mar 24, 2004	47.20	47.34	46.85	46.96	431,000	-0.04(-0.09%)
Mar 23, 2004	47.40	47.50	46.80	47.00	258,600	+0.00(+0.00%)
Mar 22, 2004	47.08	47.19	46.50	47.00	571,100	-0.28(-0.59%)
Mar 19, 2004	47.95	47.95	47.04	47.28	714,000	-0.67(-1.40%)
Mar 18, 2004	48.96	49.00	47.62	47.95	692,200	-0.99(-2.02%)
Mar 17, 2004	48.90	49.33	48.84	48.94	246,600	+0.31(+0.64%)
Mar 16, 2004	48.55	48.82	48.46	48.63	398,300	+0.17(+0.35%)
Mar 15, 2004	48.90	48.95	48.37	48.46	425,700	-0.65(-1.32%)
Mar 12, 2004	48.60	49.21	48.37	49.11	515,600	+0.72(+1.49%)
Mar 11, 2004	48.10	49.25	47.86	48.39	579,000	+0.29(+0.60%)
Mar 10, 2004	49.95	49.95	47.73	48.10	1,046,800	-1.85(-3.70%)
Mar 09, 2004	50.60	50.63	49.94	49.95	318,500	-0.55(-1.09%)
Mar 08, 2004	51.50	51.80	50.41	50.50	268,900	-1.04(-2.02%)
Mar 05, 2004	51.05	51.89	51.02	51.54	300,700	-0.20(-0.39%)
Mar 04, 2004	52.09	52.10	51.56	51.74	232,700	-0.31(-0.60%)
Mar 03, 2004	52.15	52.22	51.96	52.05	265,200	-0.26(-0.50%)
Mar 02, 2004	52.87	53.00	52.27	52.31	415,500	-0.56(-1.06%)
Mar 01, 2004	52.87	53.00	52.37	52.87	281,500	+0.18(+0.34%)
Feb 27, 2004	51.90	53.10	51.88	52.69	493,600	+0.71(+1.37%)
Feb 26, 2004	52.25	52.25	51.86	51.98	236,100	-0.18(-0.35%)
Feb 25, 2004	51.95	52.20	51.84	52.16	318,800	+0.07(+0.13%)
Feb 24, 2004	52.15	52.49	51.83	52.09	318,100	-0.11(-0.21%)
Feb 23, 2004	52.40	52.52	52.00	52.20	414,200	-0.37(-0.70%)
Feb 20, 2004	52.96	53.00	52.51	52.57	617,800	-0.38(-0.72%)
Feb 19, 2004	53.20	53.20	52.90	52.95	289,500	-0.13(-0.24%)
Feb 18, 2004	53.15	53.24	52.90	53.08	142,800	+0.06(+0.11%)
Feb 17, 2004	53.10	53.32	52.85	53.02	487,000	-0.02(-0.04%)
Feb 13, 2004	53.20	53.25	52.80	53.04	244,000	-0.03(-0.06%)
Feb 12, 2004	53.00	53.18	52.92	53.07	164,200	+0.07(+0.13%)
Feb 11, 2004	53.34	53.37	52.83	53.00	721,800	-0.39(-0.73%)
Feb 10, 2004	53.33	53.44	53.10	53.39	283,600	+0.21(+0.39%)
Feb 09, 2004	52.62	53.70	52.31	53.18	457,900	+1.06(+2.03%)
Feb 06, 2004	52.02	52.26	51.88	52.12	208,800	+0.10(+0.19%)
Feb 05, 2004	51.98	52.25	51.73	52.02	321,000	+0.04(+0.08%)
Feb 04, 2004	52.00	52.21	51.65	51.98	473,600	-0.15(-0.29%)
Feb 03, 2004	52.10	52.38	51.92	52.13	374,800	-0.04(-0.08%)
Feb 02, 2004	52.23	52.65	52.00	52.17	537,300	-0.22(-0.42%)
Jan 30, 2004	51.00	53.37	50.50	52.39	1,014,300	+1.44(+2.83%)
Jan 29, 2004	50.70	51.50	49.95	50.95	2,028,400	+1.63(+3.30%)
Jan 28, 2004	52.06	52.06	48.15	49.32	2,979,500	-2.85(-5.46%)
Jan 27, 2004	53.95	53.95	52.14	52.17	346,900	-1.78(-3.30%)
Jan 26, 2004	53.30	53.98	53.24	53.95	152,800	+0.60(+1.12%)
Jan 23, 2004	52.85	53.35	52.85	53.35	541,500	+0.50(+0.95%)
Jan 22, 2004	54.36	54.55	52.29	52.85	596,800	-1.55(-2.85%)
Jan 21, 2004	54.43	54.45	53.40	54.40	479,600	-0.23(-0.42%)
Jan 20, 2004	54.13	54.83	54.11	54.63	343,700	+0.49(+0.91%)
Jan 16, 2004	54.35	54.41	54.05	54.14	429,100	-0.36(-0.66%)
Jan 15, 2004	53.90	54.67	53.50	54.50	378,800	+0.96(+1.79%)
Jan 14, 2004	53.47	53.75	53.21	53.54	270,400	-0.08(-0.15%)
Jan 13, 2004	53.74	53.85	53.14	53.62	480,900	-0.12(-0.22%)
Jan 12, 2004	53.75	54.00	53.53	53.74	306,700	-0.01(-0.02%)
Jan 09, 2004	53.90	54.40	53.70	53.75	738,000	-0.19(-0.35%)
Jan 08, 2004	54.50	54.56	53.90	53.94	567,800	-0.51(-0.94%)
Jan 07, 2004	54.28	54.45	53.90	54.45	324,600	+0.20(+0.37%)
Jan 06, 2004	54.36	54.52	54.10	54.25	874,300	-0.11(-0.20%)
Jan 05, 2004	54.27	54.50	54.17	54.36	201,400	-0.04(-0.07%)
Jan 02, 2004	53.83	54.50	53.83	54.40	300,900	+0.53(+0.98%)
Dec 31, 2003	53.78	53.89	53.55	53.87	233,300	+0.06(+0.11%)
Dec 30, 2003	53.15	53.86	53.05	53.81	196,100	+0.66(+1.24%)
Dec 29, 2003	53.03	53.27	52.94	53.15	134,200	+0.12(+0.23%)
Dec 26, 2003	52.95	53.25	52.92	53.03	53,900	+0.24(+0.45%)
Dec 24, 2003	52.85	52.97	52.63	52.79	53,100	+0.04(+0.08%)
Dec 23, 2003	52.44	52.75	52.33	52.75	186,600	+0.30(+0.57%)
Dec 22, 2003	51.85	52.46	51.85	52.45	350,000	+0.58(+1.12%)
Dec 19, 2003	52.30	52.39	51.75	51.87	373,500	-0.39(-0.75%)
Dec 18, 2003	52.05	52.46	52.05	52.26	348,600	+0.26(+0.50%)
Dec 17, 2003	52.54	52.54	51.82	52.00	264,800	-0.57(-1.08%)
Dec 16, 2003	53.04	53.10	52.22	52.57	367,000	-0.73(-1.37%)
Dec 15, 2003	53.60	53.69	53.10	53.30	497,700	+0.00(+0.00%)
Dec 12, 2003	52.98	53.00	52.86	53.30	291,600	+0.31(+0.59%)
Dec 11, 2003	52.38	52.99	52.30	52.99	340,900	+0.40(+0.76%)
Dec 10, 2003	52.12	52.59	51.82	52.59	540,900	+0.33(+0.63%)
Dec 09, 2003	52.59	52.59	52.14	52.26	441,800	-0.14(-0.27%)
Dec 08, 2003	51.95	52.45	51.67	52.40	352,700	+0.34(+0.65%)
Dec 05, 2003	51.10	52.03	50.94	52.06	395,700	+1.02(+2.00%)
Dec 04, 2003	51.80	51.95	50.77	51.04	449,400	-0.64(-1.24%)
Dec 03, 2003	53.33	53.47	51.67	51.68	487,600	-1.69(-3.17%)
Dec 02, 2003	53.98	54.10	53.10	53.37	363,100	-0.59(-1.09%)
Dec 01, 2003	53.22	53.96	53.21	53.96	237,000	+0.91(+1.72%)
Nov 28, 2003	52.73	53.13	52.73	53.05	89,200	+0.33(+0.63%)
Nov 26, 2003	52.83	52.95	52.43	52.72	180,400	+0.07(+0.13%)
Nov 25, 2003	52.41	52.90	52.25	52.65	350,900	+0.24(+0.46%)
Nov 24, 2003	51.80	52.49	51.80	52.41	499,000	+0.61(+1.18%)
Nov 21, 2003	51.63	51.94	51.65	51.80	655,100	+0.17(+0.33%)
Nov 20, 2003	52.45	52.55	51.39	51.63	881,500	-1.32(-2.49%)
Nov 19, 2003	53.42	53.55	52.79	52.95	337,000	-0.69(-1.29%)
Nov 18, 2003	54.98	55.25	53.61	53.64	233,200	-1.19(-2.17%)
Nov 17, 2003	54.98	54.98	54.05	54.83	344,800	-1.07(-1.91%)
Nov 14, 2003	56.90	56.91	55.96	55.90	232,700	-0.89(-1.57%)
Nov 13, 2003	55.74	56.97	55.30	56.79	308,400	+1.05(+1.88%)
Nov 12, 2003	54.95	55.73	54.95	55.74	293,500	+0.76(+1.38%)
Nov 11, 2003	55.10	55.13	54.83	54.98	358,900	-0.02(-0.04%)
Nov 10, 2003	56.12	56.12	54.89	55.00	503,100	-1.02(-1.82%)
Nov 07, 2003	56.59	56.59	55.90	56.02	317,100	-0.43(-0.76%)
Nov 06, 2003	56.90	56.90	55.88	56.45	219,200	-0.57(-1.00%)
Nov 05, 2003	56.83	57.02	56.44	57.02	155,500	+0.02(+0.04%)
Nov 04, 2003	57.25	57.25	56.83	57.00	318,727	-0.27(-0.47%)
Nov 03, 2003	56.90	57.42	56.90	57.27	201,012	+0.21(+0.37%)
Oct 31, 2003	56.37	57.25	56.30	57.06	220,100	+0.51(+0.90%)
Oct 30, 2003	56.36	56.56	55.75	56.55	227,400	+0.42(+0.75%)
Oct 29, 2003	56.75	56.75	55.95	56.13	431,200	-0.67(-1.18%)
Oct 28, 2003	55.82	56.80	55.79	56.80	355,500	+1.20(+2.16%)
Oct 27, 2003	55.80	56.30	55.40	55.60	264,000	-0.19(-0.34%)
Oct 24, 2003	54.76	55.86	54.74	55.79	358,400	+1.03(+1.88%)
Oct 23, 2003	54.80	55.64	53.93	54.76	286,900	-0.04(-0.07%)
Oct 22, 2003	52.80	55.18	52.41	54.80	781,500	+1.11(+2.07%)
Oct 21, 2003	53.20	53.72	52.50	53.69	375,700	+0.54(+1.02%)
Oct 20, 2003	53.02	53.45	52.90	53.15	300,900	+0.13(+0.25%)
Oct 17, 2003	54.19	54.24	52.92	53.02	200,300	-1.27(-2.34%)
Oct 16, 2003	54.60	54.69	54.19	54.29	263,800	-1.05(-1.90%)
Oct 15, 2003	54.25	55.71	54.25	55.34	434,000	+1.25(+2.31%)
Oct 14, 2003	53.94	54.11	53.64	54.09	202,800	+0.16(+0.30%)
Oct 13, 2003	53.49	54.34	53.44	53.93	183,200	+0.44(+0.82%)
Oct 10, 2003	53.75	53.84	53.50	53.49	433,400	-0.46(-0.85%)
Oct 09, 2003	54.82	55.25	53.54	53.95	503,300	-0.87(-1.59%)
Oct 08, 2003	54.99	55.00	54.75	54.82	519,400	+0.32(+0.59%)
Oct 07, 2003	54.38	54.38	54.15	54.50	186,900	+0.12(+0.22%)
Oct 06, 2003	53.80	54.59	53.67	54.38	309,900	+0.58(+1.08%)
Oct 03, 2003	53.25	54.05	53.25	53.80	177,700	+0.88(+1.66%)
Oct 02, 2003	52.76	52.95	52.34	52.92	242,400	-0.24(-0.45%)