Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.342	6.452	6.318	6.337	1,255,032	-0.04(-0.70%)
Sep 29, 2004	6.258	6.407	6.248	6.381	871,539	+0.12(+1.97%)
Sep 28, 2004	6.193	6.284	6.143	6.258	1,072,635	+0.09(+1.40%)
Sep 27, 2004	6.295	6.295	6.145	6.172	834,907	-0.12(-1.92%)
Sep 24, 2004	6.316	6.368	6.292	6.292	475,073	-0.02(-0.37%)
Sep 23, 2004	6.321	6.342	6.271	6.316	712,037	+0.01(+0.21%)
Sep 22, 2004	6.342	6.342	6.263	6.303	997,081	-0.08(-1.27%)
Sep 21, 2004	6.394	6.426	6.352	6.384	1,467,575	+0.03(+0.41%)
Sep 20, 2004	6.324	6.381	6.295	6.358	1,541,602	+0.03(+0.46%)
Sep 17, 2004	6.407	6.407	6.276	6.329	1,584,721	-0.01(-0.08%)
Sep 16, 2004	6.240	6.373	6.240	6.334	446,072	+0.09(+1.51%)
Sep 15, 2004	6.224	6.263	6.208	6.240	553,298	+0.01(+0.08%)
Sep 14, 2004	6.237	6.248	6.195	6.235	573,903	-0.03(-0.46%)
Sep 13, 2004	6.279	6.316	6.250	6.263	1,009,673	-0.01(-0.17%)
Sep 10, 2004	6.290	6.313	6.185	6.274	698,300	-0.01(-0.21%)
Sep 09, 2004	6.232	6.329	6.232	6.287	1,522,523	+0.08(+1.35%)
Sep 08, 2004	6.185	6.250	6.179	6.203	1,500,010	+0.02(+0.30%)
Sep 07, 2004	6.080	6.195	6.080	6.185	860,473	+0.12(+1.99%)
Sep 03, 2004	6.127	6.153	5.988	6.064	426,993	-0.05(-0.81%)
Sep 02, 2004	5.988	6.117	5.978	6.114	729,971	+0.13(+2.10%)
Sep 01, 2004	5.975	6.069	5.941	5.988	882,987	-0.02(-0.39%)
Aug 31, 2004	5.949	6.027	5.902	6.012	851,315	+0.08(+1.28%)
Aug 30, 2004	6.009	6.009	5.870	5.936	666,628	-0.09(-1.48%)
Aug 27, 2004	6.012	6.048	5.978	6.025	286,951	+0.00(+0.04%)
Aug 26, 2004	5.991	6.041	5.962	6.022	806,670	+0.03(+0.52%)
Aug 25, 2004	5.993	6.033	5.907	5.991	805,525	+0.01(+0.09%)
Aug 24, 2004	5.996	6.041	5.936	5.986	647,549	+0.02(+0.26%)
Aug 23, 2004	6.027	6.041	5.931	5.970	609,391	-0.06(-0.96%)
Aug 20, 2004	6.022	6.038	5.980	6.027	994,028	+0.01(+0.17%)
Aug 19, 2004	6.059	6.072	5.941	6.017	831,091	-0.06(-0.91%)
Aug 18, 2004	6.001	6.145	5.946	6.072	879,171	+0.05(+0.83%)
Aug 17, 2004	6.041	6.090	5.988	6.022	716,997	+0.03(+0.57%)
Aug 16, 2004	5.818	5.996	5.805	5.988	844,828	+0.22(+3.77%)
Aug 13, 2004	5.883	5.920	5.771	5.771	847,881	-0.08(-1.34%)
Aug 12, 2004	5.980	5.980	5.805	5.849	954,725	-0.13(-2.11%)
Aug 11, 2004	5.883	6.038	5.779	5.975	1,679,355	+0.08(+1.33%)
Aug 10, 2004	5.792	5.920	5.784	5.896	911,224	+0.12(+2.04%)
Aug 09, 2004	5.883	5.933	5.752	5.779	1,251,216	-0.12(-2.00%)
Aug 06, 2004	5.975	5.975	5.849	5.896	1,416,061	-0.10(-1.66%)
Aug 05, 2004	6.159	6.166	5.988	5.996	1,088,661	-0.20(-3.26%)
Aug 04, 2004	6.203	6.295	6.080	6.198	1,244,729	-0.01(-0.08%)
Aug 03, 2004	6.290	6.334	6.203	6.203	1,083,701	-0.10(-1.58%)
Aug 02, 2004	6.216	6.339	6.159	6.303	1,372,179	+0.03(+0.42%)
Jul 30, 2004	6.263	6.295	6.179	6.276	1,257,322	+0.01(+0.21%)
Jul 29, 2004	5.771	6.394	5.771	6.263	3,915,823	+0.54(+9.48%)
Jul 28, 2004	5.721	5.760	5.640	5.721	1,116,517	+0.00(+0.00%)
Jul 27, 2004	5.624	5.765	5.624	5.721	995,936	+0.08(+1.49%)
Jul 26, 2004	5.674	5.752	5.603	5.637	1,330,968	-0.05(-0.88%)
Jul 23, 2004	5.647	5.729	5.558	5.687	1,172,991	+0.04(+0.65%)
Jul 22, 2004	5.739	5.747	5.608	5.650	971,896	-0.12(-2.13%)
Jul 21, 2004	5.883	5.970	5.773	5.773	1,010,818	-0.12(-2.00%)
Jul 20, 2004	5.881	5.896	5.810	5.891	1,294,717	+0.01(+0.18%)
Jul 19, 2004	5.923	5.933	5.820	5.881	561,311	-0.04(-0.62%)
Jul 16, 2004	6.014	6.022	5.891	5.917	845,210	-0.08(-1.40%)
Jul 15, 2004	6.030	6.062	5.978	6.001	842,157	-0.03(-0.43%)
Jul 14, 2004	6.080	6.117	6.017	6.027	929,159	-0.09(-1.50%)
Jul 13, 2004	6.085	6.145	6.080	6.119	969,988	+0.03(+0.43%)
Jul 12, 2004	6.106	6.138	6.054	6.093	1,140,557	-0.01(-0.09%)
Jul 09, 2004	6.103	6.124	6.017	6.098	1,464,522	-0.01(-0.09%)
Jul 08, 2004	6.358	6.358	6.085	6.103	1,031,423	-0.26(-4.12%)
Jul 07, 2004	6.295	6.407	6.295	6.366	1,219,926	+0.06(+1.00%)
Jul 06, 2004	6.447	6.455	6.287	6.303	1,322,573	-0.13(-2.08%)
Jul 02, 2004	6.515	6.515	6.413	6.436	545,666	-0.08(-1.17%)
Jul 01, 2004	6.536	6.643	6.499	6.512	1,763,303	-0.02(-0.36%)
Jun 30, 2004	6.512	6.575	6.431	6.536	2,393,681	+0.05(+0.77%)
Jun 29, 2004	6.232	6.489	6.182	6.486	2,130,006	+0.31(+4.96%)
Jun 28, 2004	6.193	6.290	6.166	6.179	1,144,754	+0.00(+0.00%)
Jun 25, 2004	6.159	6.224	6.109	6.179	1,498,865	+0.03(+0.51%)
Jun 24, 2004	6.159	6.235	6.135	6.148	1,177,189	+0.00(+0.04%)
Jun 23, 2004	6.119	6.182	6.083	6.145	1,040,963	+0.02(+0.26%)
Jun 22, 2004	6.033	6.135	6.033	6.130	1,017,686	+0.08(+1.26%)
Jun 21, 2004	6.067	6.067	6.004	6.054	1,285,941	-0.01(-0.22%)
Jun 18, 2004	6.106	6.193	6.067	6.067	1,544,273	-0.04(-0.64%)
Jun 17, 2004	6.054	6.132	5.983	6.106	1,039,818	+0.06(+0.95%)
Jun 16, 2004	6.069	6.138	6.004	6.048	1,576,327	-0.02(-0.35%)
Jun 15, 2004	6.027	6.179	6.004	6.069	2,384,142	+0.05(+0.87%)
Jun 14, 2004	6.077	6.077	6.004	6.017	1,241,295	-0.10(-1.63%)
Jun 10, 2004	6.093	6.195	6.090	6.117	1,362,258	+0.03(+0.43%)
Jun 09, 2004	6.195	6.227	6.056	6.090	1,080,266	-0.10(-1.69%)
Jun 08, 2004	6.177	6.195	6.111	6.195	1,023,792	+0.01(+0.08%)
Jun 07, 2004	6.041	6.193	6.012	6.190	2,196,021	+0.27(+4.51%)
Jun 04, 2004	5.894	6.014	5.886	5.923	1,435,522	+0.06(+1.03%)
Jun 03, 2004	5.739	5.896	5.700	5.862	1,859,463	+0.12(+2.01%)
Jun 02, 2004	5.726	5.800	5.687	5.747	1,667,907	+0.07(+1.25%)
Jun 01, 2004	5.495	5.684	5.482	5.676	1,435,903	+0.19(+3.39%)
May 28, 2004	5.464	5.535	5.422	5.490	858,565	+0.01(+0.14%)
May 27, 2004	5.370	5.511	5.346	5.482	1,757,961	+0.12(+2.25%)
May 26, 2004	5.404	5.435	5.323	5.362	884,132	-0.12(-2.11%)
May 25, 2004	5.254	5.477	5.239	5.477	720,432	+0.22(+4.14%)
May 24, 2004	5.202	5.291	5.163	5.260	605,193	+0.07(+1.36%)
May 21, 2004	5.205	5.268	5.150	5.189	673,497	-0.02(-0.30%)
May 20, 2004	5.181	5.220	5.134	5.205	705,168	+0.02(+0.30%)
May 19, 2004	5.333	5.409	5.186	5.189	883,368	-0.11(-2.03%)
May 18, 2004	5.241	5.307	5.168	5.296	1,466,812	+0.09(+1.81%)
May 17, 2004	5.312	5.312	5.102	5.202	1,152,767	-0.14(-2.65%)
May 14, 2004	5.380	5.464	5.296	5.343	1,219,926	-0.04(-0.68%)
May 13, 2004	5.406	5.451	5.320	5.380	898,250	-0.03(-0.48%)
May 12, 2004	5.338	5.414	5.226	5.406	1,655,315	+0.02(+0.39%)
May 11, 2004	5.325	5.391	5.286	5.385	915,040	+0.10(+1.83%)
May 10, 2004	5.346	5.385	5.163	5.288	905,500	-0.10(-1.94%)
May 07, 2004	5.532	5.595	5.383	5.393	952,054	-0.14(-2.51%)
May 06, 2004	5.619	5.619	5.459	5.532	1,154,675	-0.11(-2.00%)
May 05, 2004	5.687	5.758	5.627	5.645	1,939,214	-0.02(-0.28%)
May 04, 2004	5.621	5.742	5.582	5.661	891,000	+0.03(+0.47%)
May 03, 2004	5.603	5.739	5.558	5.634	1,271,059	+0.03(+0.61%)
Apr 30, 2004	5.713	5.716	5.585	5.600	987,541	-0.13(-2.20%)
Apr 29, 2004	5.726	5.865	5.695	5.726	1,844,581	+0.01(+0.09%)
Apr 28, 2004	5.886	5.891	5.697	5.721	1,026,844	-0.19(-3.24%)
Apr 27, 2004	5.739	6.054	5.739	5.912	2,311,259	+0.15(+2.69%)
Apr 26, 2004	5.789	5.862	5.739	5.758	581,535	-0.03(-0.50%)
Apr 23, 2004	5.870	5.870	5.747	5.786	1,195,505	-0.10(-1.69%)
Apr 22, 2004	5.700	6.022	5.700	5.886	1,128,728	+0.17(+2.98%)
Apr 21, 2004	5.647	5.721	5.579	5.716	821,170	+0.08(+1.44%)
Apr 20, 2004	5.700	5.813	5.627	5.634	1,214,966	-0.07(-1.15%)
Apr 19, 2004	5.619	5.729	5.585	5.700	801,709	+0.11(+1.92%)
Apr 16, 2004	5.640	5.653	5.572	5.592	2,300,193	-0.00(-0.05%)
Apr 15, 2004	5.666	5.718	5.582	5.595	1,423,693	-0.04(-0.79%)
Apr 14, 2004	5.632	5.716	5.606	5.640	1,730,487	+0.01(+0.14%)
Apr 13, 2004	5.710	5.710	5.592	5.632	1,219,163	-0.04(-0.69%)
Apr 12, 2004	5.682	5.744	5.650	5.671	1,021,502	-0.01(-0.14%)
Apr 08, 2004	5.739	5.750	5.661	5.679	1,432,088	-0.05(-0.82%)
Apr 07, 2004	5.674	5.763	5.650	5.726	1,711,026	-0.01(-0.14%)
Apr 06, 2004	5.661	5.755	5.661	5.734	1,188,255	+0.08(+1.34%)
Apr 05, 2004	5.587	5.666	5.587	5.658	1,357,297	+0.07(+1.27%)
Apr 02, 2004	5.530	5.587	5.527	5.587	1,251,598	+0.07(+1.28%)
Apr 01, 2004	5.490	5.535	5.485	5.516	1,356,915	+0.03(+0.48%)
Mar 31, 2004	5.516	5.516	5.417	5.490	1,527,865	-0.03(-0.52%)
Mar 30, 2004	5.443	5.519	5.427	5.519	1,363,784	+0.04(+0.72%)
Mar 29, 2004	5.372	5.480	5.372	5.480	1,867,476	+0.11(+2.00%)
Mar 26, 2004	5.375	5.393	5.338	5.372	854,750	+0.00(+0.00%)
Mar 25, 2004	5.176	5.380	5.150	5.372	1,158,110	+0.24(+4.75%)
Mar 24, 2004	5.176	5.212	5.113	5.129	956,251	-0.06(-1.21%)
Mar 23, 2004	5.210	5.262	5.165	5.192	1,272,967	-0.04(-0.70%)
Mar 22, 2004	5.370	5.370	5.163	5.228	1,785,435	-0.14(-2.64%)
Mar 19, 2004	5.472	5.477	5.349	5.370	1,668,670	-0.10(-1.87%)
Mar 18, 2004	5.495	5.503	5.364	5.472	1,967,451	-0.03(-0.52%)
Mar 17, 2004	5.451	5.561	5.451	5.501	1,179,478	+0.09(+1.65%)
Mar 16, 2004	5.503	5.553	5.367	5.412	2,169,310	-0.03(-0.48%)
Mar 15, 2004	5.477	5.556	5.414	5.438	1,796,120	-0.21(-3.71%)
Mar 12, 2004	5.582	5.679	5.516	5.647	1,080,266	+0.10(+1.80%)
Mar 11, 2004	5.587	5.747	5.548	5.548	1,051,266	-0.04(-0.70%)
Mar 10, 2004	5.634	5.721	5.535	5.587	1,495,431	-0.05(-0.84%)
Mar 09, 2004	5.779	5.784	5.603	5.634	1,100,109	-0.20(-3.37%)
Mar 08, 2004	5.904	5.967	5.810	5.831	821,933	-0.09(-1.46%)
Mar 05, 2004	5.862	5.936	5.844	5.917	1,069,200	+0.04(+0.62%)
Mar 04, 2004	5.739	5.886	5.713	5.881	1,168,412	+0.12(+2.00%)
Mar 03, 2004	5.700	5.765	5.587	5.765	1,224,124	+0.06(+1.10%)
Mar 02, 2004	5.800	5.800	5.603	5.703	2,226,547	-0.08(-1.45%)
Mar 01, 2004	5.721	5.800	5.700	5.786	1,093,240	+0.09(+1.61%)
Feb 27, 2004	5.632	5.760	5.624	5.695	1,305,401	+0.06(+1.07%)
Feb 26, 2004	5.556	5.661	5.556	5.634	1,165,360	+0.06(+1.03%)
Feb 25, 2004	5.556	5.579	5.472	5.577	1,366,837	+0.03(+0.57%)
Feb 24, 2004	5.522	5.613	5.464	5.545	2,196,021	+0.01(+0.19%)
Feb 23, 2004	5.569	5.616	5.469	5.535	1,484,746	-0.03(-0.61%)
Feb 20, 2004	5.556	5.595	5.498	5.569	1,520,997	-0.01(-0.14%)
Feb 19, 2004	5.503	5.661	5.503	5.577	2,091,848	+0.11(+2.06%)
Feb 18, 2004	5.459	5.516	5.385	5.464	702,116	+0.01(+0.14%)
Feb 17, 2004	5.372	5.516	5.372	5.456	695,247	+0.10(+1.96%)
Feb 13, 2004	5.378	5.464	5.304	5.351	1,127,583	-0.03(-0.49%)
Feb 12, 2004	5.341	5.417	5.320	5.378	1,016,160	+0.02(+0.34%)
Feb 11, 2004	5.307	5.364	5.228	5.359	772,327	+0.05(+0.99%)
Feb 10, 2004	5.241	5.315	5.220	5.307	796,749	+0.05(+0.95%)
Feb 09, 2004	5.233	5.294	5.205	5.257	1,053,555	+0.04(+0.70%)
Feb 06, 2004	5.097	5.257	5.097	5.220	1,255,032	+0.12(+2.42%)
Feb 05, 2004	5.047	5.144	5.032	5.097	1,024,555	+0.05(+0.99%)
Feb 04, 2004	5.013	5.123	4.987	5.047	1,637,380	+0.02(+0.42%)
Feb 03, 2004	5.058	5.058	4.885	5.026	2,403,603	-0.03(-0.62%)
Feb 02, 2004	5.084	5.176	5.045	5.058	3,209,891	+0.01(+0.26%)
Jan 30, 2004	5.034	5.071	4.937	5.045	1,266,098	+0.01(+0.26%)
Jan 29, 2004	4.950	5.050	4.898	5.032	2,395,589	+0.08(+1.64%)
Jan 28, 2004	5.320	5.320	4.950	4.950	3,145,785	-0.41(-7.72%)
Jan 27, 2004	5.464	5.477	5.349	5.364	1,581,287	-0.11(-2.01%)
Jan 26, 2004	5.461	5.498	5.446	5.475	952,817	+0.00(+0.00%)
Jan 23, 2004	5.506	5.569	5.399	5.475	1,025,700	-0.05(-0.85%)
Jan 22, 2004	5.629	5.637	5.514	5.522	592,601	-0.09(-1.54%)
Jan 21, 2004	5.548	5.692	5.535	5.608	979,528	+0.06(+1.09%)
Jan 20, 2004	5.621	5.682	5.548	5.548	2,254,021	-0.07(-1.31%)
Jan 16, 2004	5.595	5.634	5.577	5.621	546,811	+0.05(+0.85%)
Jan 15, 2004	5.569	5.608	5.464	5.574	1,022,265	+0.02(+0.33%)
Jan 14, 2004	5.482	5.577	5.482	5.556	1,114,227	+0.09(+1.58%)
Jan 13, 2004	5.490	5.490	5.451	5.469	1,058,516	+0.01(+0.10%)
Jan 12, 2004	5.425	5.503	5.425	5.464	641,825	+0.03(+0.48%)
Jan 09, 2004	5.438	5.477	5.430	5.438	1,242,058	-0.01(-0.24%)
Jan 08, 2004	5.485	5.495	5.451	5.451	698,300	-0.04(-0.72%)
Jan 07, 2004	5.459	5.498	5.451	5.490	1,131,780	+0.02(+0.34%)
Jan 06, 2004	5.425	5.545	5.425	5.472	996,699	-0.02(-0.33%)
Jan 05, 2004	5.438	5.503	5.425	5.490	774,617	+0.03(+0.62%)
Jan 02, 2004	5.477	5.543	5.433	5.456	799,801	-0.02(-0.29%)
Dec 31, 2003	5.451	5.530	5.446	5.472	1,483,602	+0.01(+0.14%)
Dec 30, 2003	5.477	5.514	5.443	5.464	683,800	-0.07(-1.18%)
Dec 29, 2003	5.472	5.530	5.472	5.530	1,651,499	+0.08(+1.54%)
Dec 26, 2003	5.451	5.503	5.446	5.446	343,044	-0.04(-0.81%)
Dec 24, 2003	5.477	5.509	5.446	5.490	1,076,832	+0.05(+0.87%)
Dec 23, 2003	5.634	5.634	5.433	5.443	4,637,401	-0.39(-6.74%)
Dec 22, 2003	5.810	5.847	5.755	5.836	736,840	+0.03(+0.50%)
Dec 19, 2003	5.828	5.839	5.752	5.807	778,051	-0.03(-0.58%)
Dec 18, 2003	5.776	5.873	5.773	5.841	796,367	+0.01(+0.13%)
Dec 17, 2003	5.765	5.844	5.729	5.834	585,732	+0.04(+0.63%)
Dec 16, 2003	5.800	5.807	5.663	5.797	1,059,279	+0.01(+0.09%)
Dec 15, 2003	5.928	5.949	5.765	5.792	640,681	-0.06(-0.94%)
Dec 12, 2003	5.899	5.910	5.823	5.847	723,866	-0.05(-0.89%)
Dec 11, 2003	5.786	5.954	5.779	5.899	733,406	+0.10(+1.72%)
Dec 10, 2003	5.857	5.857	5.797	5.800	737,985	-0.06(-0.98%)
Dec 09, 2003	5.781	6.007	5.771	5.857	1,569,840	+0.07(+1.13%)
Dec 08, 2003	5.758	5.828	5.710	5.792	1,310,744	+0.03(+0.59%)
Dec 05, 2003	5.805	5.828	5.758	5.758	543,758	-0.04(-0.77%)
Dec 04, 2003	5.773	5.849	5.760	5.802	691,431	-0.01(-0.18%)
Dec 03, 2003	5.823	5.920	5.815	5.813	937,935	-0.01(-0.18%)
Dec 02, 2003	5.878	5.894	5.823	5.823	753,248	-0.06(-1.02%)
Dec 01, 2003	5.726	5.954	5.726	5.883	2,255,166	+0.31(+5.50%)
Nov 28, 2003	5.556	5.627	5.556	5.577	507,889	+0.03(+0.61%)
Nov 26, 2003	5.553	5.585	5.519	5.543	1,124,149	+0.02(+0.43%)
Nov 25, 2003	5.477	5.540	5.477	5.519	1,005,476	+0.04(+0.77%)
Nov 24, 2003	5.346	5.488	5.346	5.477	837,960	+0.20(+3.72%)
Nov 21, 2003	5.328	5.341	5.270	5.281	812,775	-0.01(-0.20%)
Nov 20, 2003	5.257	5.349	5.233	5.291	1,391,640	+0.03(+0.55%)
Nov 19, 2003	5.228	5.307	5.157	5.262	771,946	+0.03(+0.50%)
Nov 18, 2003	5.212	5.283	5.212	5.236	972,278	+0.05(+1.01%)
Nov 17, 2003	5.218	5.233	5.144	5.184	1,488,181	-0.15(-2.80%)
Nov 14, 2003	5.404	5.425	5.309	5.333	827,276	-0.07(-1.31%)
Nov 13, 2003	5.451	5.454	5.354	5.404	698,300	-0.07(-1.34%)
Nov 12, 2003	5.254	5.477	5.254	5.477	1,499,246	+0.18(+3.47%)
Nov 11, 2003	5.320	5.346	5.189	5.294	1,520,997	-0.02(-0.44%)
Nov 10, 2003	5.566	5.566	5.317	5.317	1,595,024	-0.31(-5.58%)
Nov 07, 2003	5.624	5.687	5.611	5.632	942,133	+0.06(+1.08%)
Nov 06, 2003	5.530	5.595	5.464	5.572	1,104,306	+0.02(+0.28%)
Nov 05, 2003	5.540	5.572	5.514	5.556	1,208,097	+0.01(+0.09%)
Nov 04, 2003	5.540	5.640	5.540	5.551	1,140,706	+0.04(+0.67%)
Nov 03, 2003	5.359	5.514	5.359	5.514	982,084	+0.15(+2.83%)
Oct 31, 2003	5.422	5.433	5.346	5.362	456,757	-0.04(-0.73%)
Oct 30, 2003	5.349	5.448	5.330	5.401	1,248,545	+0.07(+1.38%)
Oct 29, 2003	5.176	5.341	5.163	5.328	1,320,665	+0.15(+2.94%)
Oct 28, 2003	5.084	5.176	5.076	5.176	1,407,285	+0.09(+1.80%)
Oct 27, 2003	5.081	5.178	5.045	5.084	965,791	+0.03(+0.57%)
Oct 24, 2003	5.045	5.084	5.005	5.055	1,149,715	-0.01(-0.16%)
Oct 23, 2003	5.005	5.139	4.984	5.063	1,729,724	-0.05(-0.92%)
Oct 22, 2003	5.100	5.189	4.953	5.110	2,552,039	+0.01(+0.21%)
Oct 21, 2003	5.490	5.490	4.995	5.100	4,229,868	-0.56(-9.91%)
Oct 20, 2003	5.595	5.713	5.579	5.661	1,059,279	+0.11(+1.98%)
Oct 17, 2003	5.742	5.742	5.551	5.551	1,204,663	-0.14(-2.53%)
Oct 16, 2003	5.700	5.700	5.676	5.695	1,100,490	+0.00(+0.05%)
Oct 15, 2003	5.773	5.779	5.658	5.692	1,502,681	-0.07(-1.27%)
Oct 14, 2003	5.765	5.802	5.666	5.765	1,021,884	+0.05(+0.92%)
Oct 13, 2003	5.556	5.786	5.621	5.713	1,318,757	+0.16(+2.83%)
Oct 10, 2003	5.606	5.647	5.548	5.556	1,142,083	-0.04(-0.66%)
Oct 09, 2003	5.606	5.661	5.532	5.592	1,450,785	+0.03(+0.47%)
Oct 08, 2003	5.582	5.595	5.543	5.566	1,932,345	-0.02(-0.28%)
Oct 07, 2003	5.543	5.621	5.535	5.582	2,334,154	+0.03(+0.47%)
Oct 06, 2003	5.503	5.595	5.503	5.556	990,594	+0.03(+0.47%)
Oct 03, 2003	5.451	5.561	5.438	5.530	2,287,219	+0.10(+1.93%)
Oct 02, 2003	5.425	5.469	5.409	5.425	2,002,175	-0.11(-1.94%)