Nuveen California Municipal Value Fd Inc (NY: NCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.454	5.471	5.443	5.454	25,386	+0.00(+0.00%)
Sep 29, 2005	5.449	5.521	5.399	5.454	99,383	-0.05(-0.91%)
Sep 28, 2005	5.526	5.549	5.471	5.504	46,450	-0.06(-1.00%)
Sep 27, 2005	5.460	5.576	5.443	5.560	115,407	+0.13(+2.46%)
Sep 26, 2005	5.499	5.549	5.404	5.426	60,854	-0.11(-1.91%)
Sep 23, 2005	5.532	5.560	5.432	5.532	57,793	+0.11(+2.05%)
Sep 22, 2005	5.482	5.560	5.421	5.421	152,316	-0.09(-1.61%)
Sep 21, 2005	5.543	5.549	5.449	5.510	98,663	+0.01(+0.10%)
Sep 20, 2005	5.521	5.549	5.454	5.504	40,869	-0.02(-0.30%)
Sep 19, 2005	5.549	5.554	5.488	5.521	50,591	+0.02(+0.40%)
Sep 16, 2005	5.549	5.499	5.499	5.499	46,090	-0.08(-1.39%)
Sep 15, 2005	5.499	5.582	5.449	5.576	77,238	+0.09(+1.62%)
Sep 14, 2005	5.499	5.504	5.476	5.488	36,908	+0.00(+0.00%)
Sep 13, 2005	5.638	5.671	5.399	5.488	116,127	-0.15(-2.66%)
Sep 12, 2005	5.560	5.638	5.532	5.638	37,988	+0.09(+1.60%)
Sep 09, 2005	5.521	5.593	5.521	5.549	30,607	+0.01(+0.10%)
Sep 08, 2005	5.599	5.654	5.526	5.543	81,379	+0.00(+0.00%)
Sep 07, 2005	5.532	5.554	5.493	5.543	49,331	+0.01(+0.20%)
Sep 06, 2005	5.543	5.554	5.493	5.532	48,431	+0.01(+0.20%)
Sep 02, 2005	5.554	5.554	5.499	5.521	49,871	-0.02(-0.40%)
Sep 01, 2005	5.549	5.549	5.510	5.543	21,605	+0.03(+0.60%)
Aug 31, 2005	5.554	5.554	5.499	5.510	69,856	-0.03(-0.60%)
Aug 30, 2005	5.532	5.543	5.521	5.543	49,691	+0.02(+0.40%)
Aug 29, 2005	5.504	5.525	5.465	5.521	64,455	+0.02(+0.30%)
Aug 26, 2005	5.471	5.504	5.454	5.504	46,090	+0.04(+0.71%)
Aug 25, 2005	5.449	5.488	5.415	5.465	45,910	+0.03(+0.51%)
Aug 24, 2005	5.465	5.471	5.432	5.438	23,225	-0.03(-0.51%)
Aug 23, 2005	5.471	5.471	5.393	5.465	55,093	+0.01(+0.10%)
Aug 22, 2005	5.443	5.465	5.410	5.460	67,155	+0.02(+0.41%)
Aug 19, 2005	5.410	5.443	5.410	5.438	41,589	+0.03(+0.51%)
Aug 18, 2005	5.415	5.415	5.393	5.410	22,685	+0.01(+0.10%)
Aug 17, 2005	5.415	5.415	5.404	5.404	33,307	-0.01(-0.21%)
Aug 16, 2005	5.404	5.432	5.404	5.415	50,591	+0.01(+0.21%)
Aug 15, 2005	5.454	5.460	5.404	5.404	32,587	-0.04(-0.82%)
Aug 12, 2005	5.471	5.488	5.415	5.449	22,325	-0.02(-0.41%)
Aug 11, 2005	5.532	5.532	5.421	5.471	59,234	-0.04(-0.71%)
Aug 10, 2005	5.532	5.532	5.454	5.510	46,991	+0.02(+0.30%)
Aug 09, 2005	5.638	5.638	5.454	5.493	56,713	+0.00(+0.00%)
Aug 08, 2005	5.476	5.493	5.460	5.493	36,728	+0.02(+0.30%)
Aug 05, 2005	5.476	5.493	5.432	5.476	66,795	-0.03(-0.50%)
Aug 04, 2005	5.526	5.538	5.438	5.504	34,208	+0.01(+0.10%)
Aug 03, 2005	5.504	5.510	5.449	5.499	110,906	+0.00(+0.00%)
Aug 02, 2005	5.543	5.543	5.371	5.499	164,378	+0.01(+0.20%)
Aug 01, 2005	5.521	5.521	5.426	5.488	57,433	+0.02(+0.41%)
Jul 29, 2005	5.526	5.526	5.449	5.465	41,769	-0.01(-0.10%)
Jul 28, 2005	5.471	5.499	5.454	5.471	48,251	+0.01(+0.20%)
Jul 27, 2005	5.488	5.488	5.449	5.460	34,208	-0.03(-0.51%)
Jul 26, 2005	5.471	5.515	5.465	5.488	34,208	-0.03(-0.50%)
Jul 25, 2005	5.493	5.515	5.449	5.515	45,370	+0.00(+0.00%)
Jul 22, 2005	5.476	5.543	5.471	5.515	98,843	+0.07(+1.22%)
Jul 21, 2005	5.476	5.493	5.443	5.449	66,615	+0.03(+0.51%)
Jul 20, 2005	5.449	5.460	5.377	5.421	44,110	-0.02(-0.41%)
Jul 19, 2005	5.460	5.465	5.443	5.443	31,867	-0.02(-0.31%)
Jul 18, 2005	5.443	5.465	5.443	5.460	38,169	+0.03(+0.61%)
Jul 15, 2005	5.388	5.454	5.388	5.426	39,969	-0.01(-0.10%)
Jul 14, 2005	5.404	5.438	5.377	5.432	48,251	+0.03(+0.51%)
Jul 13, 2005	5.410	5.471	5.388	5.404	80,839	-0.08(-1.52%)
Jul 12, 2005	5.526	5.526	5.460	5.488	46,811	-0.01(-0.10%)
Jul 11, 2005	5.476	5.521	5.460	5.493	39,789	-0.01(-0.10%)
Jul 08, 2005	5.526	5.526	5.482	5.499	144,034	-0.04(-0.80%)
Jul 07, 2005	5.499	5.543	5.465	5.543	75,797	+0.03(+0.50%)
Jul 06, 2005	5.471	5.521	5.471	5.515	78,858	+0.02(+0.40%)
Jul 05, 2005	5.465	5.493	5.465	5.493	40,509	+0.03(+0.51%)
Jul 01, 2005	5.493	5.499	5.454	5.465	43,210	-0.01(-0.10%)
Jun 30, 2005	5.493	5.499	5.410	5.471	49,331	-0.02(-0.30%)
Jun 29, 2005	5.465	5.499	5.443	5.488	40,689	+0.02(+0.30%)
Jun 28, 2005	5.493	5.493	5.468	5.471	23,765	-0.02(-0.30%)
Jun 27, 2005	5.460	5.499	5.443	5.488	51,132	-0.01(-0.20%)
Jun 24, 2005	5.471	5.499	5.438	5.499	27,726	+0.04(+0.81%)
Jun 23, 2005	5.426	5.454	5.399	5.454	23,225	+0.03(+0.51%)
Jun 22, 2005	5.449	5.499	5.399	5.426	43,750	-0.04(-0.71%)
Jun 21, 2005	5.460	5.521	5.421	5.465	75,077	+0.03(+0.51%)
Jun 20, 2005	5.493	5.493	5.438	5.438	19,264	+0.00(+0.00%)
Jun 17, 2005	5.465	5.471	5.438	5.438	30,967	-0.02(-0.31%)
Jun 16, 2005	5.454	5.504	5.454	5.454	20,164	-0.01(-0.10%)
Jun 15, 2005	5.476	5.499	5.394	5.460	33,848	+0.00(+0.00%)
Jun 14, 2005	5.399	5.460	5.388	5.460	66,615	+0.07(+1.34%)
Jun 13, 2005	5.399	5.443	5.371	5.388	51,852	-0.01(-0.10%)
Jun 10, 2005	5.360	5.432	5.360	5.393	36,008	+0.00(+0.00%)
Jun 09, 2005	5.415	5.415	5.393	5.393	20,524	-0.02(-0.31%)
Jun 08, 2005	5.388	5.410	5.354	5.410	35,468	+0.04(+0.83%)
Jun 07, 2005	5.454	5.460	5.365	5.365	38,169	-0.01(-0.10%)
Jun 06, 2005	5.343	5.438	5.310	5.371	39,249	+0.04(+0.83%)
Jun 03, 2005	5.354	5.393	5.299	5.327	57,433	+0.01(+0.10%)
Jun 02, 2005	5.354	5.354	5.315	5.321	30,607	+0.01(+0.10%)
Jun 01, 2005	5.349	5.360	5.315	5.315	70,036	+0.01(+0.10%)
May 31, 2005	5.299	5.343	5.277	5.310	97,222	+0.00(+0.00%)
May 27, 2005	5.388	5.388	5.310	5.310	26,106	-0.02(-0.42%)
May 26, 2005	5.293	5.377	5.293	5.332	45,370	+0.02(+0.42%)
May 25, 2005	5.321	5.349	5.310	5.310	21,785	+0.02(+0.31%)
May 24, 2005	5.293	5.327	5.288	5.293	30,247	+0.01(+0.10%)
May 23, 2005	5.254	5.288	5.254	5.288	11,522	+0.03(+0.53%)
May 20, 2005	5.277	5.277	5.254	5.260	39,069	+0.00(+0.00%)
May 19, 2005	5.288	5.288	5.260	5.260	23,585	+0.00(+0.00%)
May 18, 2005	5.238	5.282	5.199	5.260	59,053	+0.02(+0.42%)
May 17, 2005	5.249	5.265	5.227	5.238	47,171	-0.02(-0.32%)
May 16, 2005	5.260	5.271	5.188	5.254	67,155	+0.03(+0.53%)
May 13, 2005	5.260	5.271	5.221	5.227	57,433	-0.02(-0.42%)
May 12, 2005	5.260	5.277	5.249	5.249	47,351	-0.02(-0.42%)
May 11, 2005	5.265	5.282	5.254	5.271	66,795	-0.01(-0.11%)
May 10, 2005	5.277	5.310	5.260	5.277	44,110	-0.02(-0.42%)
May 09, 2005	5.260	5.299	5.249	5.299	34,568	+0.05(+0.95%)
May 06, 2005	5.249	5.260	5.249	5.249	36,728	-0.02(-0.32%)
May 05, 2005	5.238	5.265	5.238	5.265	41,049	+0.03(+0.53%)
May 04, 2005	5.254	5.260	5.227	5.238	39,789	-0.02(-0.32%)
May 03, 2005	5.265	5.271	5.227	5.254	35,828	+0.01(+0.11%)
May 02, 2005	5.260	5.277	5.227	5.249	50,231	+0.00(+0.00%)
Apr 29, 2005	5.221	5.254	5.221	5.249	15,303	+0.03(+0.53%)
Apr 28, 2005	5.238	5.254	5.210	5.221	36,908	-0.03(-0.53%)
Apr 27, 2005	5.238	5.249	5.210	5.249	18,184	+0.04(+0.75%)
Apr 26, 2005	5.210	5.221	5.182	5.210	33,127	+0.00(+0.00%)
Apr 25, 2005	5.232	5.232	5.182	5.210	38,349	+0.01(+0.11%)
Apr 22, 2005	5.193	5.238	5.171	5.204	66,255	+0.01(+0.21%)
Apr 21, 2005	5.221	5.232	5.193	5.193	20,884	-0.01(-0.21%)
Apr 20, 2005	5.227	5.260	5.177	5.204	59,053	-0.02(-0.32%)
Apr 19, 2005	5.204	5.265	5.204	5.221	44,290	-0.03(-0.63%)
Apr 18, 2005	5.199	5.260	5.199	5.254	35,648	-0.01(-0.11%)
Apr 15, 2005	5.177	5.260	5.177	5.260	92,721	+0.07(+1.39%)
Apr 14, 2005	5.177	5.204	5.171	5.188	53,472	+0.00(+0.00%)
Apr 13, 2005	5.160	5.199	5.144	5.188	47,171	+0.01(+0.11%)
Apr 12, 2005	5.182	5.188	5.104	5.182	47,891	+0.02(+0.43%)
Apr 11, 2005	5.177	5.188	5.160	5.160	21,785	-0.01(-0.21%)
Apr 08, 2005	5.193	5.193	5.138	5.171	36,368	-0.02(-0.32%)
Apr 07, 2005	5.188	5.193	5.154	5.188	32,767	-0.03(-0.53%)
Apr 06, 2005	5.193	5.215	5.193	5.215	15,483	+0.02(+0.32%)
Apr 05, 2005	5.165	5.215	5.165	5.199	17,464	+0.00(+0.00%)
Apr 04, 2005	5.154	5.204	5.149	5.199	23,945	+0.03(+0.54%)
Apr 01, 2005	5.249	5.249	5.171	5.171	29,346	-0.01(-0.21%)
Mar 31, 2005	5.149	5.182	5.121	5.182	53,832	+0.07(+1.30%)
Mar 30, 2005	5.060	5.143	5.060	5.115	50,231	+0.04(+0.88%)
Mar 29, 2005	5.160	5.188	5.054	5.071	85,520	-0.08(-1.62%)
Mar 28, 2005	5.177	5.193	5.138	5.154	26,106	-0.03(-0.64%)
Mar 24, 2005	5.182	5.249	5.143	5.188	74,177	-0.04(-0.74%)
Mar 23, 2005	5.165	5.227	5.165	5.227	31,867	+0.05(+0.97%)
Mar 22, 2005	5.332	5.332	5.177	5.177	61,754	-0.07(-1.38%)
Mar 21, 2005	5.260	5.299	5.249	5.249	25,386	+0.00(+0.00%)
Mar 18, 2005	5.315	5.315	5.243	5.249	32,047	-0.08(-1.56%)
Mar 17, 2005	5.304	5.332	5.271	5.332	25,566	+0.06(+1.05%)
Mar 16, 2005	5.271	5.321	5.254	5.277	61,574	+0.02(+0.32%)
Mar 15, 2005	5.304	5.310	5.254	5.260	49,871	-0.05(-0.94%)
Mar 14, 2005	5.332	5.332	5.288	5.310	9,362	-0.01(-0.10%)
Mar 11, 2005	5.299	5.321	5.299	5.315	23,225	-0.01(-0.10%)
Mar 10, 2005	5.338	5.338	5.288	5.321	27,546	-0.01(-0.21%)
Mar 09, 2005	5.332	5.343	5.315	5.332	28,086	+0.00(+0.00%)
Mar 08, 2005	5.354	5.393	5.332	5.332	49,151	-0.06(-1.03%)
Mar 07, 2005	5.332	5.388	5.327	5.388	24,305	+0.06(+1.04%)
Mar 04, 2005	5.332	5.349	5.332	5.332	43,390	-0.01(-0.21%)
Mar 03, 2005	5.343	5.371	5.343	5.343	36,188	+0.01(+0.21%)
Mar 02, 2005	5.343	5.360	5.310	5.332	53,652	+0.00(+0.00%)
Mar 01, 2005	5.360	5.360	5.304	5.332	61,394	-0.01(-0.21%)
Feb 28, 2005	5.327	5.349	5.299	5.343	28,446	+0.02(+0.42%)
Feb 25, 2005	5.277	5.327	5.277	5.321	58,873	+0.02(+0.31%)
Feb 24, 2005	5.271	5.304	5.260	5.304	70,216	+0.07(+1.27%)
Feb 23, 2005	5.243	5.288	5.221	5.238	27,726	+0.01(+0.21%)
Feb 22, 2005	5.265	5.265	5.193	5.227	65,715	-0.06(-1.05%)
Feb 18, 2005	5.299	5.299	5.282	5.282	16,743	-0.02(-0.31%)
Feb 17, 2005	5.293	5.327	5.293	5.299	37,448	-0.01(-0.21%)
Feb 16, 2005	5.338	5.343	5.310	5.310	34,928	-0.01(-0.10%)
Feb 15, 2005	5.371	5.377	5.315	5.315	55,633	-0.03(-0.62%)
Feb 14, 2005	5.327	5.360	5.327	5.349	33,667	+0.00(+0.00%)
Feb 11, 2005	5.488	5.488	5.315	5.349	33,667	-0.11(-1.93%)
Feb 10, 2005	5.438	5.471	5.388	5.454	78,858	+0.04(+0.72%)
Feb 09, 2005	5.415	5.443	5.404	5.415	39,969	+0.01(+0.21%)
Feb 08, 2005	5.410	5.415	5.399	5.404	37,628	-0.01(-0.10%)
Feb 07, 2005	5.415	5.415	5.382	5.410	35,648	+0.00(+0.00%)
Feb 04, 2005	5.443	5.443	5.360	5.410	53,832	-0.03(-0.61%)
Feb 03, 2005	5.265	5.443	5.265	5.443	100,823	+0.14(+2.62%)
Feb 02, 2005	5.271	5.354	5.254	5.304	70,936	+0.03(+0.63%)
Feb 01, 2005	5.232	5.271	5.199	5.271	54,192	+0.04(+0.74%)
Jan 31, 2005	5.188	5.232	5.188	5.232	19,444	+0.06(+1.18%)
Jan 28, 2005	5.171	5.188	5.160	5.171	47,711	-0.01(-0.21%)
Jan 27, 2005	5.160	5.182	5.138	5.182	55,633	+0.04(+0.76%)
Jan 26, 2005	5.177	5.177	5.140	5.143	21,245	-0.02(-0.43%)
Jan 25, 2005	5.160	5.165	5.127	5.165	49,871	+0.03(+0.65%)
Jan 24, 2005	5.132	5.165	5.121	5.132	56,713	-0.03(-0.65%)
Jan 21, 2005	5.132	5.165	5.121	5.165	41,589	+0.03(+0.65%)
Jan 20, 2005	5.121	5.160	5.121	5.132	16,383	+0.01(+0.11%)
Jan 19, 2005	5.171	5.177	5.115	5.127	76,518	-0.03(-0.65%)
Jan 18, 2005	5.165	5.165	5.121	5.160	34,568	+0.03(+0.54%)
Jan 14, 2005	5.171	5.177	5.110	5.132	102,804	-0.03(-0.54%)
Jan 13, 2005	5.171	5.171	5.121	5.160	34,928	+0.03(+0.65%)
Jan 12, 2005	5.110	5.177	5.110	5.127	44,830	-0.06(-1.07%)
Jan 11, 2005	5.138	5.188	5.138	5.182	79,938	+0.01(+0.21%)
Jan 10, 2005	5.154	5.171	5.138	5.171	36,548	-0.02(-0.43%)
Jan 07, 2005	5.149	5.193	5.138	5.193	39,069	+0.07(+1.30%)
Jan 06, 2005	5.127	5.165	5.127	5.127	19,804	+0.01(+0.11%)
Jan 05, 2005	5.193	5.204	5.121	5.121	19,264	-0.05(-0.97%)
Jan 04, 2005	5.182	5.232	5.171	5.171	56,173	+0.00(+0.00%)
Jan 03, 2005	5.188	5.221	5.143	5.171	63,555	+0.04(+0.76%)
Dec 31, 2004	5.154	5.165	5.082	5.132	45,010	+0.02(+0.43%)
Dec 30, 2004	5.160	5.160	5.110	5.110	65,535	+0.00(+0.00%)
Dec 29, 2004	5.132	5.143	5.071	5.110	52,392	+0.03(+0.55%)
Dec 28, 2004	5.110	5.121	5.054	5.082	103,704	-0.02(-0.44%)
Dec 27, 2004	5.121	5.121	5.065	5.104	43,030	+0.03(+0.55%)
Dec 23, 2004	5.071	5.104	5.065	5.077	19,084	-0.03(-0.65%)
Dec 22, 2004	5.138	5.138	5.060	5.110	61,754	+0.01(+0.11%)
Dec 21, 2004	5.104	5.127	5.082	5.104	57,973	+0.00(+0.00%)
Dec 20, 2004	5.082	5.160	5.082	5.104	97,763	-0.02(-0.33%)
Dec 17, 2004	5.054	5.138	5.054	5.121	74,717	+0.02(+0.44%)
Dec 16, 2004	5.071	5.132	5.071	5.099	70,936	+0.01(+0.11%)
Dec 15, 2004	5.143	5.149	5.088	5.093	89,661	-0.01(-0.11%)
Dec 14, 2004	5.104	5.154	5.099	5.099	52,392	-0.04(-0.76%)
Dec 13, 2004	5.165	5.193	5.132	5.138	72,197	-0.06(-1.07%)
Dec 10, 2004	5.193	5.227	5.188	5.193	35,468	+0.00(+0.00%)
Dec 09, 2004	5.199	5.199	5.149	5.193	57,253	-0.01(-0.11%)
Dec 08, 2004	5.154	5.215	5.154	5.199	26,826	+0.02(+0.32%)
Dec 07, 2004	5.188	5.232	5.149	5.182	51,852	-0.01(-0.21%)
Dec 06, 2004	5.265	5.265	5.171	5.193	53,652	-0.06(-1.16%)
Dec 03, 2004	5.254	5.265	5.215	5.254	39,609	+0.06(+1.07%)
Dec 02, 2004	5.215	5.221	5.182	5.199	32,947	+0.01(+0.11%)
Dec 01, 2004	5.332	5.332	5.177	5.193	88,400	-0.11(-1.99%)
Nov 30, 2004	5.277	5.299	5.271	5.299	29,887	+0.03(+0.63%)
Nov 29, 2004	5.210	5.265	5.210	5.265	31,147	+0.02(+0.42%)
Nov 26, 2004	5.238	5.271	5.238	5.243	10,982	-0.05(-0.94%)
Nov 24, 2004	5.349	5.349	5.260	5.293	33,127	-0.02(-0.31%)
Nov 23, 2004	5.277	5.354	5.249	5.310	32,947	+0.00(+0.00%)
Nov 22, 2004	5.249	5.360	5.249	5.310	35,468	+0.01(+0.10%)
Nov 19, 2004	5.332	5.338	5.227	5.304	43,570	-0.03(-0.52%)
Nov 18, 2004	5.360	5.382	5.332	5.332	16,383	-0.01(-0.10%)
Nov 17, 2004	5.432	5.443	5.338	5.338	33,848	-0.05(-0.93%)
Nov 16, 2004	5.360	5.426	5.304	5.388	28,086	+0.04(+0.83%)
Nov 15, 2004	5.227	5.349	5.227	5.343	40,149	+0.08(+1.58%)
Nov 12, 2004	5.282	5.282	5.238	5.260	14,223	+0.03(+0.53%)
Nov 11, 2004	5.288	5.321	5.232	5.232	22,145	+0.00(+0.00%)
Nov 10, 2004	5.321	5.321	5.221	5.232	63,014	-0.06(-1.05%)
Nov 09, 2004	5.249	5.315	5.243	5.288	22,685	+0.04(+0.85%)
Nov 08, 2004	5.354	5.354	5.243	5.243	34,208	-0.06(-1.05%)
Nov 05, 2004	5.243	5.321	5.243	5.299	25,926	+0.00(+0.00%)
Nov 04, 2004	5.288	5.304	5.271	5.299	30,967	+0.02(+0.42%)
Nov 03, 2004	5.249	5.277	5.249	5.277	42,850	+0.02(+0.42%)
Nov 02, 2004	5.254	5.304	5.243	5.254	52,212	-0.02(-0.32%)
Nov 01, 2004	5.360	5.360	5.249	5.271	36,008	-0.07(-1.35%)
Oct 29, 2004	5.304	5.343	5.277	5.343	36,908	+0.05(+0.94%)
Oct 28, 2004	5.299	5.299	5.265	5.293	15,303	+0.02(+0.32%)
Oct 27, 2004	5.260	5.304	5.254	5.277	49,691	+0.00(+0.00%)
Oct 26, 2004	5.299	5.299	5.249	5.277	34,028	+0.03(+0.53%)
Oct 25, 2004	5.299	5.299	5.243	5.249	17,464	-0.03(-0.53%)
Oct 22, 2004	5.288	5.288	5.227	5.277	22,145	+0.00(+0.00%)
Oct 21, 2004	5.238	5.282	5.204	5.277	90,921	+0.06(+1.17%)
Oct 20, 2004	5.199	5.249	5.199	5.215	25,205	-0.01(-0.11%)
Oct 19, 2004	5.227	5.227	5.221	5.221	9,542	+0.01(+0.21%)
Oct 18, 2004	5.227	5.238	5.193	5.210	20,884	+0.00(+0.00%)
Oct 15, 2004	5.171	5.221	5.165	5.210	32,947	+0.02(+0.43%)
Oct 14, 2004	5.221	5.243	5.182	5.188	81,919	-0.02(-0.32%)
Oct 13, 2004	5.243	5.260	5.193	5.204	46,270	-0.04(-0.74%)
Oct 12, 2004	5.271	5.277	5.243	5.243	7,741	-0.03(-0.63%)
Oct 11, 2004	5.265	5.304	5.238	5.277	23,585	-0.01(-0.11%)
Oct 08, 2004	5.304	5.310	5.265	5.282	48,251	+0.01(+0.11%)
Oct 07, 2004	5.265	5.304	5.254	5.277	16,563	-0.01(-0.21%)
Oct 06, 2004	5.260	5.293	5.260	5.288	3,420	+0.01(+0.21%)
Oct 05, 2004	5.249	5.299	5.238	5.277	14,043	+0.06(+1.17%)
Oct 04, 2004	5.304	5.327	5.204	5.215	39,969	-0.06(-1.05%)