Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.60	10.73	10.47	10.56	42,758	-0.12(-1.13%)
Dec 30, 2003	10.32	10.69	10.32	10.68	121,720	+0.30(+2.89%)
Dec 29, 2003	10.10	10.45	10.03	10.38	32,880	+0.30(+2.98%)
Dec 26, 2003	9.871	10.13	9.871	10.08	17,317	-0.05(-0.51%)
Dec 24, 2003	9.879	10.26	9.879	10.13	86,476	-0.14(-1.34%)
Dec 23, 2003	10.04	10.29	9.733	10.27	140,437	+0.36(+3.64%)
Dec 22, 2003	9.656	10.12	9.656	9.905	78,190	-0.13(-1.28%)
Dec 19, 2003	9.956	10.07	9.502	10.03	35,560	+0.40(+4.19%)
Dec 18, 2003	9.536	9.871	9.510	9.630	176,507	-0.23(-2.35%)
Dec 17, 2003	9.763	9.871	9.510	9.862	15,991	-0.01(-0.09%)
Dec 16, 2003	9.502	9.956	9.502	9.871	24,522	+0.31(+3.23%)
Dec 15, 2003	10.21	10.47	9.562	9.562	20,646	-0.65(-6.39%)
Dec 12, 2003	10.27	10.27	9.982	10.21	26,673	+0.00(+0.00%)
Dec 11, 2003	9.725	10.25	9.844	10.21	18,092	+0.49(+5.03%)
Dec 10, 2003	10.34	10.34	9.725	9.725	11,723	-0.40(-3.98%)
Dec 09, 2003	10.26	10.44	10.13	10.13	24,083	-0.15(-1.50%)
Dec 08, 2003	10.40	10.40	10.26	10.28	41,503	+0.06(+0.59%)
Dec 05, 2003	10.36	10.72	10.11	10.22	20,619	-0.14(-1.33%)
Dec 04, 2003	10.56	10.60	9.853	10.36	36,574	-0.23(-2.19%)
Dec 03, 2003	11.09	11.27	10.59	10.59	54,248	-0.67(-5.94%)
Dec 02, 2003	12.00	12.00	11.26	11.26	31,925	-0.74(-6.15%)
Dec 01, 2003	11.17	12.09	11.17	12.00	46,148	+0.68(+5.99%)
Nov 28, 2003	11.54	11.66	11.32	11.32	3,207	-0.23(-2.00%)
Nov 26, 2003	11.56	11.59	11.12	11.55	9,618	+0.22(+1.96%)
Nov 25, 2003	10.69	11.59	10.69	11.33	24,406	+0.19(+1.69%)
Nov 24, 2003	10.35	11.16	10.34	11.14	29,781	+0.08(+0.70%)
Nov 21, 2003	10.93	11.06	10.93	11.06	22,835	+0.06(+0.55%)
Nov 20, 2003	10.75	11.15	10.32	11.00	22,261	+0.01(+0.08%)
Nov 19, 2003	10.27	11.05	10.27	10.99	8,529	+0.74(+7.20%)
Nov 18, 2003	10.54	10.54	10.25	10.26	15,624	+0.00(+0.00%)
Nov 17, 2003	10.83	10.83	10.21	10.26	31,141	-0.34(-3.24%)
Nov 14, 2003	10.74	11.08	10.47	10.60	37,402	-0.16(-1.52%)
Nov 13, 2003	10.69	10.97	10.37	10.76	48,488	+0.03(+0.32%)
Nov 12, 2003	10.77	10.93	10.69	10.73	65,189	+0.00(+0.00%)
Nov 11, 2003	10.93	10.93	10.64	10.73	33,344	-0.09(-0.79%)
Nov 10, 2003	10.74	10.96	10.73	10.81	34,736	-0.09(-0.79%)
Nov 07, 2003	10.94	11.08	10.81	10.90	33,501	-0.04(-0.39%)
Nov 06, 2003	10.93	10.94	10.77	10.94	22,587	+0.00(+0.00%)
Nov 05, 2003	10.84	10.94	10.75	10.94	12,968	+0.01(+0.08%)
Nov 04, 2003	10.97	10.98	10.75	10.93	12,885	+0.00(+0.00%)
Nov 03, 2003	10.93	10.94	10.21	10.93	61,382	+0.15(+1.43%)
Oct 31, 2003	10.76	11.02	10.55	10.78	18,757	+0.24(+2.28%)
Oct 30, 2003	10.60	10.65	10.54	10.54	3,728	-0.06(-0.57%)
Oct 29, 2003	10.08	10.60	9.751	10.60	20,108	+0.56(+5.56%)
Oct 28, 2003	9.772	10.09	9.690	10.04	26,097	+0.43(+4.47%)
Oct 27, 2003	8.635	9.810	8.635	9.612	20,971	+0.93(+10.66%)
Oct 24, 2003	8.823	8.926	8.617	8.686	12,699	-0.32(-3.53%)
Oct 23, 2003	8.652	9.253	8.609	9.004	15,845	+0.33(+3.86%)
Oct 22, 2003	9.064	9.188	8.669	8.669	32,389	-0.42(-4.63%)
Oct 21, 2003	9.536	9.536	9.012	9.090	18,387	-0.39(-4.08%)
Oct 20, 2003	9.699	9.819	9.433	9.476	22,989	-0.27(-2.73%)
Oct 17, 2003	9.733	10.05	9.699	9.742	29,269	-0.14(-1.39%)
Oct 16, 2003	9.768	9.956	9.768	9.879	14,024	+0.16(+1.68%)
Oct 15, 2003	10.08	10.08	9.690	9.716	12,402	-0.32(-3.16%)
Oct 14, 2003	9.433	10.05	9.433	10.03	27,852	+0.60(+6.37%)
Oct 13, 2003	8.999	9.484	8.935	9.433	29,819	+0.54(+6.08%)
Oct 10, 2003	9.313	9.476	8.815	8.892	27,965	-0.51(-5.47%)
Oct 09, 2003	8.918	9.424	8.789	9.407	35,455	+0.63(+7.14%)
Oct 08, 2003	8.789	9.055	8.763	8.781	54,120	-0.62(-6.58%)
Oct 07, 2003	9.587	9.622	9.107	9.399	48,480	-0.22(-2.32%)
Oct 06, 2003	8.600	9.622	8.600	9.622	23,031	+0.76(+8.52%)
Oct 03, 2003	9.012	9.090	8.592	8.866	27,070	+0.09(+0.98%)
Oct 02, 2003	8.978	9.004	8.617	8.781	35,767	-0.17(-1.92%)
Oct 01, 2003	8.712	8.969	8.369	8.952	53,716	+0.11(+1.26%)
Sep 30, 2003	8.652	8.841	8.489	8.841	27,253	+0.23(+2.69%)
Sep 29, 2003	8.454	8.892	8.369	8.609	19,918	+0.22(+2.66%)
Sep 26, 2003	8.411	8.832	8.154	8.386	43,493	+0.17(+2.08%)
Sep 25, 2003	8.464	8.841	8.215	8.215	72,144	-0.33(-3.81%)
Sep 24, 2003	8.944	8.926	8.437	8.540	63,631	-0.40(-4.51%)
Sep 23, 2003	9.064	9.381	8.944	8.944	29,246	-0.20(-2.16%)
Sep 22, 2003	9.270	9.522	8.918	9.141	45,955	-0.28(-3.01%)
Sep 19, 2003	9.570	9.922	9.287	9.424	44,905	-0.33(-3.35%)
Sep 18, 2003	9.922	10.43	9.459	9.750	68,030	-0.22(-2.24%)
Sep 17, 2003	10.21	10.32	9.896	9.974	11,184	-0.15(-1.53%)
Sep 16, 2003	10.25	10.33	10.09	10.13	16,347	-0.18(-1.75%)
Sep 15, 2003	10.42	10.42	10.21	10.31	31,107	+0.03(+0.33%)
Sep 12, 2003	10.62	10.62	10.17	10.27	78,060	-0.19(-1.80%)
Sep 11, 2003	10.22	10.46	9.999	10.46	33,088	+0.23(+2.26%)
Sep 10, 2003	10.21	10.63	10.21	10.23	46,603	+0.03(+0.34%)
Sep 09, 2003	10.26	10.49	10.19	10.20	55,457	-0.28(-2.70%)
Sep 08, 2003	10.49	10.81	10.26	10.48	31,806	-0.01(-0.08%)
Sep 05, 2003	10.51	10.92	10.38	10.49	27,961	-0.36(-3.32%)
Sep 04, 2003	10.28	10.85	10.28	10.85	43,107	+0.55(+5.33%)
Sep 03, 2003	9.948	10.58	9.948	10.30	86,914	+0.30(+3.00%)
Sep 02, 2003	9.613	10.12	9.613	9.999	27,495	+0.36(+3.74%)
Aug 29, 2003	9.622	9.871	9.613	9.639	18,408	-0.10(-1.06%)
Aug 28, 2003	9.733	9.999	9.596	9.742	29,476	-0.03(-0.35%)
Aug 27, 2003	10.06	10.15	9.613	9.776	26,097	-0.48(-4.69%)
Aug 26, 2003	9.617	10.26	9.587	10.26	29,709	+0.58(+5.94%)
Aug 25, 2003	9.553	9.768	9.553	9.682	20,854	-0.02(-0.18%)
Aug 22, 2003	10.04	10.26	9.656	9.699	34,952	-0.30(-3.00%)
Aug 21, 2003	9.828	9.999	9.502	9.999	31,107	+0.22(+2.28%)
Aug 20, 2003	9.707	9.776	9.476	9.776	27,845	+0.03(+0.35%)
Aug 19, 2003	9.527	9.742	8.901	9.742	23,301	+0.26(+2.71%)
Aug 18, 2003	8.806	9.484	8.755	9.484	82,953	+0.69(+7.80%)
Aug 15, 2003	8.961	9.012	8.798	8.798	16,311	-0.03(-0.39%)
Aug 14, 2003	8.987	8.995	8.798	8.832	19,340	+0.14(+1.58%)
Aug 13, 2003	8.746	8.875	8.369	8.695	16,194	-0.19(-2.13%)
Aug 12, 2003	8.772	8.884	8.583	8.884	28,777	+0.29(+3.40%)
Aug 11, 2003	8.540	8.815	8.540	8.592	20,272	+0.13(+1.52%)
Aug 08, 2003	8.326	8.669	8.154	8.463	25,282	+0.09(+1.13%)
Aug 07, 2003	7.725	8.617	7.519	8.369	290,687	-0.60(-6.70%)
Aug 06, 2003	9.253	9.785	8.969	8.969	21,670	-0.28(-3.06%)
Aug 05, 2003	9.527	9.742	9.253	9.253	29,709	-0.27(-2.88%)
Aug 04, 2003	9.879	9.956	9.502	9.527	26,214	-0.53(-5.29%)
Aug 01, 2003	10.27	10.45	10.06	10.06	45,509	-0.35(-3.38%)
Jul 31, 2003	9.999	10.51	9.570	10.41	56,040	+0.21(+2.10%)
Jul 30, 2003	10.25	10.30	9.742	10.20	56,972	-0.04(-0.42%)
Jul 29, 2003	10.26	10.26	9.956	10.24	17,359	+0.15(+1.53%)
Jul 28, 2003	9.673	10.30	9.673	10.09	34,835	+0.33(+3.34%)
Jul 25, 2003	9.810	10.30	9.579	9.759	34,486	-0.09(-0.96%)
Jul 24, 2003	10.27	10.30	9.441	9.853	33,437	-0.09(-0.95%)
Jul 23, 2003	10.10	10.25	9.682	9.948	60,234	-0.15(-1.53%)
Jul 22, 2003	9.879	10.34	9.502	10.10	45,088	-0.02(-0.18%)
Jul 21, 2003	10.47	10.47	9.536	10.12	128,042	+0.39(+3.98%)
Jul 18, 2003	8.583	9.956	8.386	9.733	150,528	+1.15(+13.40%)
Jul 17, 2003	7.836	8.798	7.742	8.583	89,478	+0.72(+9.17%)
Jul 16, 2003	8.077	8.523	7.845	7.862	63,263	-0.66(-7.75%)
Jul 15, 2003	9.227	9.390	8.154	8.523	62,914	-0.54(-5.97%)
Jul 14, 2003	9.742	9.742	8.557	9.064	100,313	-0.48(-5.04%)
Jul 11, 2003	8.866	10.30	8.763	9.544	222,064	+0.70(+7.86%)
Jul 10, 2003	8.326	8.961	8.240	8.849	63,496	+0.54(+6.51%)
Jul 09, 2003	7.613	8.317	7.613	8.308	69,904	+0.42(+5.33%)
Jul 08, 2003	7.381	7.914	7.381	7.888	59,419	+0.42(+5.63%)
Jul 07, 2003	7.673	7.725	7.424	7.467	216,122	-0.01(-0.11%)
Jul 03, 2003	7.587	7.682	7.450	7.476	21,670	-0.11(-1.47%)
Jul 02, 2003	7.553	7.725	7.519	7.587	40,195	+0.26(+3.51%)
Jul 01, 2003	7.553	7.553	7.167	7.330	48,350	-0.08(-1.04%)
Jun 30, 2003	7.502	7.562	7.356	7.407	38,787	-0.09(-1.26%)
Jun 27, 2003	7.476	7.716	7.467	7.502	33,060	-0.20(-2.56%)
Jun 26, 2003	7.450	7.716	7.313	7.699	23,418	+0.39(+5.28%)
Jun 25, 2003	7.364	7.510	7.296	7.313	169,286	-0.15(-2.07%)
Jun 24, 2003	7.536	7.579	7.373	7.467	15,612	-0.08(-1.02%)
Jun 23, 2003	7.922	8.008	7.484	7.545	60,118	-0.09(-1.12%)
Jun 20, 2003	7.655	7.725	7.399	7.630	55,923	+0.13(+1.72%)
Jun 19, 2003	7.399	7.725	7.381	7.502	22,835	+0.03(+0.34%)
Jun 18, 2003	7.467	7.527	7.390	7.476	21,087	-0.03(-0.46%)
Jun 17, 2003	7.330	7.587	7.193	7.510	78,875	+0.30(+4.17%)
Jun 16, 2003	7.210	7.502	7.047	7.210	134,916	-0.13(-1.75%)
Jun 13, 2003	7.630	7.630	7.339	7.339	26,214	-0.21(-2.73%)
Jun 12, 2003	7.579	7.656	7.442	7.545	35,884	+0.02(+0.24%)
Jun 11, 2003	7.381	7.527	7.287	7.527	43,806	+0.15(+2.08%)
Jun 10, 2003	7.227	7.407	7.201	7.373	45,554	+0.04(+0.59%)
Jun 09, 2003	7.502	7.502	7.253	7.330	42,874	+0.03(+0.47%)
Jun 06, 2003	7.287	7.493	7.098	7.296	51,962	+0.09(+1.31%)
Jun 05, 2003	7.098	7.287	7.012	7.201	78,526	+0.21(+3.07%)
Jun 04, 2003	7.124	7.321	6.841	6.987	89,594	-0.07(-0.97%)
Jun 03, 2003	7.270	7.270	6.772	7.055	134,333	+0.15(+2.10%)
Jun 02, 2003	6.798	7.158	6.798	6.910	221,947	-0.02(-0.36%)
May 30, 2003	7.115	7.244	6.789	6.935	182,218	+0.08(+1.15%)
May 29, 2003	7.158	7.210	6.721	6.856	100,779	-0.16(-2.32%)
May 28, 2003	7.107	7.253	7.012	7.019	75,613	-0.02(-0.27%)
May 27, 2003	7.021	7.141	6.892	7.038	29,243	+0.09(+1.36%)
May 23, 2003	7.253	7.424	6.849	6.944	61,166	+0.04(+0.62%)
May 22, 2003	7.081	7.081	6.772	6.901	54,875	-0.05(-0.74%)
May 21, 2003	6.489	6.978	6.369	6.952	87,497	+0.02(+0.25%)
May 20, 2003	6.875	6.944	6.540	6.935	52,778	+0.15(+2.28%)
May 19, 2003	6.652	6.952	6.540	6.781	94,604	+0.16(+2.46%)
May 16, 2003	6.875	7.047	6.618	6.618	158,101	-0.41(-5.86%)
May 15, 2003	6.789	7.081	6.781	7.030	112,663	+0.25(+3.67%)
May 14, 2003	7.133	7.133	6.781	6.781	125,362	-0.31(-4.36%)
May 13, 2003	7.218	7.227	7.004	7.090	51,146	-0.13(-1.78%)
May 12, 2003	7.253	7.364	7.218	7.218	57,438	-0.03(-0.47%)
May 09, 2003	7.347	7.347	7.038	7.253	56,040	+0.13(+1.81%)
May 08, 2003	7.038	7.347	7.038	7.124	62,681	-0.09(-1.31%)
May 07, 2003	7.167	7.253	6.978	7.218	276,240	+0.26(+3.70%)
May 06, 2003	6.909	7.047	6.824	6.961	112,197	+0.08(+1.12%)
May 05, 2003	7.296	7.296	6.824	6.884	61,050	-0.35(-4.86%)
May 02, 2003	7.124	7.278	7.098	7.236	103,575	+0.21(+3.06%)
Apr 30, 2003	6.952	7.038	6.866	7.021	32,156	+0.10(+1.49%)
Apr 29, 2003	7.296	7.296	6.815	6.918	219,034	-0.33(-4.62%)
Apr 28, 2003	6.738	7.321	6.738	7.253	176,043	+0.30(+4.32%)
Apr 25, 2003	6.849	6.995	6.849	6.952	31,340	+0.12(+1.76%)
Apr 24, 2003	6.763	6.901	6.755	6.832	44,506	-0.08(-1.12%)
Apr 23, 2003	6.763	6.987	6.738	6.909	162,761	+0.09(+1.26%)
Apr 22, 2003	7.012	7.012	6.815	6.824	89,245	-0.04(-0.62%)
Apr 21, 2003	6.738	6.866	6.721	6.866	46,952	-0.05(-0.74%)
Apr 17, 2003	7.107	7.115	6.824	6.918	53,593	+0.01(+0.12%)
Apr 16, 2003	6.909	7.038	6.909	6.909	34,136	+0.03(+0.50%)
Apr 15, 2003	6.832	7.038	6.772	6.875	60,817	+0.03(+0.38%)
Apr 14, 2003	7.021	7.021	6.763	6.849	461,022	-0.14(-1.97%)
Apr 11, 2003	7.038	7.038	6.909	6.987	53,360	+0.12(+1.75%)
Apr 10, 2003	6.635	7.030	6.566	6.866	131,654	+0.14(+2.04%)
Apr 09, 2003	5.794	6.729	5.794	6.729	138,994	+0.97(+16.84%)
Apr 08, 2003	5.313	5.879	5.313	5.759	94,138	+0.41(+7.70%)
Apr 07, 2003	4.918	5.450	4.918	5.347	137,479	+0.48(+9.88%)
Apr 04, 2003	4.935	4.978	4.841	4.867	73,633	-0.03(-0.53%)
Apr 03, 2003	4.927	5.055	4.867	4.892	153,324	-0.04(-0.87%)
Apr 02, 2003	4.978	4.978	4.764	4.935	339,504	+0.05(+1.05%)
Apr 01, 2003	4.729	4.952	4.721	4.884	60,817	-0.10(-2.07%)
Mar 31, 2003	4.952	5.090	4.772	4.987	115,692	+0.05(+1.04%)
Mar 28, 2003	4.764	5.013	4.764	4.935	191,888	+0.10(+2.13%)
Mar 27, 2003	4.704	4.901	4.678	4.832	36,362	+0.09(+1.99%)
Mar 26, 2003	4.952	5.021	4.721	4.738	54,770	-0.27(-5.33%)
Mar 25, 2003	4.772	5.107	4.721	5.005	82,604	+0.15(+3.02%)
Mar 24, 2003	4.918	4.918	4.772	4.858	40,770	-0.07(-1.39%)
Mar 21, 2003	4.935	5.021	4.738	4.927	474,541	+0.06(+1.23%)
Mar 20, 2003	4.601	4.978	4.472	4.867	269,675	+0.25(+5.39%)
Mar 19, 2003	4.978	4.978	4.549	4.618	162,266	-0.33(-6.60%)
Mar 18, 2003	5.133	5.210	4.892	4.944	312,473	-0.20(-3.84%)
Mar 17, 2003	5.416	5.502	5.107	5.141	191,343	-0.37(-6.70%)
Mar 14, 2003	5.914	5.922	5.493	5.510	134,333	-0.23(-4.04%)
Mar 13, 2003	5.854	5.879	5.631	5.742	119,886	-0.09(-1.47%)
Mar 12, 2003	5.956	6.008	5.768	5.828	139,859	-0.09(-1.45%)
Mar 11, 2003	6.017	6.137	5.802	5.914	77,361	+0.07(+1.17%)
Mar 10, 2003	6.017	6.154	5.828	5.845	102,876	-0.17(-2.85%)
Mar 07, 2003	6.128	6.180	6.008	6.017	507,858	-0.06(-0.99%)
Mar 06, 2003	6.223	6.223	6.008	6.077	56,040	-0.06(-0.98%)
Mar 05, 2003	6.111	6.257	6.008	6.137	175,227	+0.00(+0.00%)
Mar 04, 2003	6.137	6.317	6.008	6.137	113,595	-0.04(-0.69%)
Mar 03, 2003	6.111	6.317	6.008	6.180	106,604	+0.06(+0.98%)
Feb 28, 2003	6.394	6.540	5.759	6.120	256,550	-1.55(-20.25%)
Feb 27, 2003	7.716	7.742	7.622	7.673	30,758	+0.05(+0.68%)
Feb 26, 2003	7.562	7.768	7.510	7.622	20,621	-0.10(-1.33%)
Feb 25, 2003	7.442	7.742	7.296	7.725	30,641	+0.11(+1.47%)
Feb 24, 2003	7.579	7.742	7.330	7.613	34,136	-0.15(-1.99%)
Feb 21, 2003	7.733	7.828	7.527	7.768	15,262	+0.17(+2.26%)
Feb 20, 2003	7.579	7.888	7.433	7.596	28,078	-0.04(-0.56%)
Feb 19, 2003	7.725	7.725	7.390	7.639	35,534	-0.09(-1.11%)
Feb 18, 2003	7.278	7.742	7.278	7.725	49,515	+0.34(+4.65%)
Feb 14, 2003	7.381	7.733	7.167	7.381	65,710	+0.11(+1.53%)
Feb 13, 2003	7.725	7.759	7.081	7.270	87,031	-0.32(-4.19%)
Feb 12, 2003	7.493	7.759	7.424	7.587	49,981	+0.05(+0.68%)
Feb 11, 2003	7.562	7.793	7.356	7.536	56,273	-0.27(-3.52%)
Feb 10, 2003	7.459	7.811	7.442	7.811	37,049	+0.36(+4.84%)
Feb 07, 2003	7.733	7.733	7.450	7.450	57,787	-0.31(-3.98%)
Feb 06, 2003	7.828	7.896	7.725	7.759	32,389	-0.14(-1.74%)
Feb 05, 2003	7.948	7.982	7.845	7.896	68,157	+0.00(+0.00%)
Feb 04, 2003	7.802	7.982	7.725	7.896	72,351	+0.08(+0.99%)
Feb 03, 2003	8.042	8.060	7.811	7.819	12,116	+0.01(+0.11%)
Jan 31, 2003	7.896	8.068	7.811	7.811	192,704	-0.13(-1.62%)
Jan 30, 2003	8.042	8.068	7.879	7.939	37,399	-0.10(-1.28%)
Jan 29, 2003	8.051	8.154	7.982	8.042	25,398	-0.06(-0.74%)
Jan 28, 2003	8.068	8.266	7.819	8.102	48,350	+0.01(+0.11%)
Jan 27, 2003	7.982	8.154	7.982	8.094	27,495	+0.11(+1.40%)
Jan 24, 2003	8.085	8.231	7.742	7.982	66,409	-0.13(-1.59%)
Jan 23, 2003	8.154	8.257	8.111	8.111	32,622	+0.02(+0.21%)
Jan 22, 2003	8.154	8.205	8.085	8.094	72,351	-0.07(-0.84%)
Jan 21, 2003	8.411	8.463	8.163	8.163	25,165	-0.24(-2.86%)
Jan 17, 2003	8.411	8.489	8.369	8.403	20,039	-0.10(-1.21%)
Jan 16, 2003	8.308	8.583	8.308	8.506	30,408	+0.20(+2.38%)
Jan 15, 2003	8.205	8.308	8.171	8.308	33,670	+0.02(+0.21%)
Jan 14, 2003	8.231	8.369	8.231	8.291	26,796	+0.02(+0.21%)
Jan 13, 2003	8.497	8.566	8.274	8.274	25,748	-0.12(-1.43%)
Jan 10, 2003	8.583	8.583	8.377	8.394	26,680	-0.09(-1.11%)
Jan 09, 2003	8.506	8.626	8.463	8.489	59,768	-0.05(-0.60%)
Jan 08, 2003	8.497	8.643	8.411	8.540	41,010	+0.07(+0.81%)
Jan 07, 2003	8.583	8.592	8.454	8.472	56,506	-0.08(-0.90%)
Jan 06, 2003	8.497	8.626	8.497	8.549	63,263	+0.01(+0.10%)
Jan 03, 2003	8.772	8.798	8.454	8.540	52,545	-0.15(-1.78%)