Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.43	32.95	32.43	32.66	210,100	+0.24(+0.74%)
Sep 29, 2004	32.15	33.08	32.15	32.42	585,300	-0.37(-1.13%)
Sep 28, 2004	33.20	33.21	32.65	32.79	332,600	-0.21(-0.64%)
Sep 27, 2004	33.25	33.25	32.63	33.00	393,300	-0.30(-0.90%)
Sep 24, 2004	33.50	33.71	33.17	33.30	330,700	-0.25(-0.75%)
Sep 23, 2004	33.55	33.83	33.38	33.55	351,700	+0.00(+0.00%)
Sep 22, 2004	33.75	33.76	33.55	33.55	304,600	-0.11(-0.33%)
Sep 21, 2004	34.06	34.06	33.56	33.66	545,900	-0.35(-1.03%)
Sep 20, 2004	34.95	34.95	33.96	34.01	399,600	-0.98(-2.80%)
Sep 17, 2004	34.95	35.14	34.69	34.99	458,700	+0.01(+0.03%)
Sep 16, 2004	35.20	35.28	34.94	34.98	974,000	-0.22(-0.63%)
Sep 15, 2004	35.70	35.70	35.20	35.20	698,100	-0.55(-1.54%)
Sep 14, 2004	36.03	36.04	35.59	35.75	485,500	-0.29(-0.80%)
Sep 13, 2004	36.30	36.30	35.92	36.04	1,447,500	-0.16(-0.44%)
Sep 10, 2004	36.30	36.31	35.85	36.20	544,400	-0.15(-0.41%)
Sep 09, 2004	37.15	37.24	36.19	36.35	624,000	-0.65(-1.76%)
Sep 08, 2004	37.80	37.80	36.90	37.00	267,600	-0.67(-1.78%)
Sep 07, 2004	37.93	38.04	37.50	37.67	182,800	-0.01(-0.03%)
Sep 03, 2004	37.93	38.14	37.56	37.68	329,500	-0.20(-0.53%)
Sep 02, 2004	37.77	37.97	37.58	37.88	144,600	+0.16(+0.42%)
Sep 01, 2004	37.65	38.35	37.64	37.72	262,600	+0.02(+0.05%)
Aug 31, 2004	37.99	38.20	37.30	37.70	406,100	-0.20(-0.53%)
Aug 30, 2004	38.43	38.43	37.89	37.90	362,900	-0.68(-1.76%)
Aug 27, 2004	38.80	39.08	38.53	38.58	317,700	-0.31(-0.80%)
Aug 26, 2004	39.53	39.59	38.88	38.89	337,100	-0.74(-1.87%)
Aug 25, 2004	39.31	40.02	39.20	39.63	245,300	+0.32(+0.81%)
Aug 24, 2004	39.59	39.59	39.18	39.31	236,700	-0.18(-0.46%)
Aug 23, 2004	39.92	40.00	39.45	39.49	239,400	-0.43(-1.08%)
Aug 20, 2004	39.41	40.00	39.35	39.92	278,200	+0.51(+1.29%)
Aug 19, 2004	39.26	39.57	39.03	39.41	292,200	+0.14(+0.36%)
Aug 18, 2004	38.70	39.33	38.45	39.27	280,800	+0.57(+1.47%)
Aug 17, 2004	38.27	38.74	38.27	38.70	330,300	+0.53(+1.39%)
Aug 16, 2004	37.06	38.22	37.05	38.17	242,500	+1.11(+3.00%)
Aug 13, 2004	36.91	37.19	36.91	37.06	300,400	+0.35(+0.95%)
Aug 12, 2004	37.35	37.35	36.65	36.71	314,200	-0.64(-1.71%)
Aug 11, 2004	38.05	38.05	37.06	37.35	335,800	-0.75(-1.97%)
Aug 10, 2004	37.80	38.22	37.80	38.10	214,600	+0.34(+0.90%)
Aug 09, 2004	38.33	38.55	37.55	37.76	339,000	-0.47(-1.23%)
Aug 06, 2004	38.50	38.50	38.04	38.23	359,400	-0.34(-0.88%)
Aug 05, 2004	38.86	39.12	38.56	38.57	238,800	-0.04(-0.10%)
Aug 04, 2004	38.99	38.99	38.31	38.61	299,400	-0.38(-0.97%)
Aug 03, 2004	39.27	39.27	38.63	38.99	448,300	+0.22(+0.57%)
Aug 02, 2004	38.44	38.99	38.28	38.77	383,500	+0.32(+0.83%)
Jul 30, 2004	38.14	38.55	37.70	38.45	303,400	+0.31(+0.81%)
Jul 29, 2004	37.69	38.33	37.69	38.14	243,100	+0.45(+1.19%)
Jul 28, 2004	38.30	38.30	37.33	37.69	259,400	-0.66(-1.72%)
Jul 27, 2004	37.94	38.47	37.79	38.35	337,400	+0.41(+1.08%)
Jul 26, 2004	38.00	38.15	37.57	37.94	639,000	-0.01(-0.03%)
Jul 23, 2004	38.03	38.03	37.48	37.95	506,300	+0.00(+0.00%)
Jul 22, 2004	36.61	38.00	36.60	37.95	551,500	+1.34(+3.66%)
Jul 21, 2004	36.81	37.17	36.46	36.61	261,700	-0.21(-0.57%)
Jul 20, 2004	36.21	36.82	36.21	36.82	258,400	+0.61(+1.68%)
Jul 19, 2004	35.90	36.25	35.81	36.21	502,600	+0.22(+0.61%)
Jul 16, 2004	36.30	36.46	35.99	35.99	188,400	-0.21(-0.58%)
Jul 15, 2004	36.27	36.37	36.13	36.20	288,400	-0.07(-0.19%)
Jul 14, 2004	36.33	36.75	36.14	36.27	172,800	-0.06(-0.17%)
Jul 13, 2004	36.31	36.68	36.20	36.33	506,300	-0.23(-0.63%)
Jul 12, 2004	36.54	36.75	36.15	36.56	168,900	+0.02(+0.05%)
Jul 09, 2004	36.32	36.61	36.11	36.54	170,900	+0.26(+0.72%)
Jul 08, 2004	36.89	36.96	36.15	36.28	310,200	-0.61(-1.65%)
Jul 07, 2004	36.75	36.98	36.52	36.89	411,100	+0.06(+0.16%)
Jul 06, 2004	37.22	37.23	36.75	36.83	458,000	-0.47(-1.26%)
Jul 02, 2004	36.75	37.64	36.75	37.30	589,400	+0.00(+0.00%)