Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.69	16.75	16.40	16.47	164,030	-0.20(-1.19%)
Sep 29, 2004	16.58	16.79	16.16	16.67	282,670	+0.22(+1.36%)
Sep 28, 2004	16.23	16.59	16.23	16.44	270,365	+0.11(+0.69%)
Sep 27, 2004	16.08	16.40	16.08	16.33	173,897	+0.16(+0.96%)
Sep 24, 2004	16.17	16.35	16.14	16.18	66,749	-0.10(-0.64%)
Sep 23, 2004	15.77	16.34	15.77	16.28	109,933	+0.37(+2.33%)
Sep 22, 2004	16.73	16.73	15.81	15.91	125,837	-0.57(-3.45%)
Sep 21, 2004	17.13	17.35	16.36	16.48	282,554	-0.57(-3.33%)
Sep 20, 2004	15.91	17.13	15.91	17.05	193,167	+0.81(+4.99%)
Sep 17, 2004	16.09	16.24	15.79	16.24	90,199	+0.37(+2.33%)
Sep 16, 2004	15.93	15.96	15.68	15.87	73,018	+0.02(+0.11%)
Sep 15, 2004	15.36	15.89	15.36	15.85	65,588	+0.06(+0.38%)
Sep 14, 2004	15.85	15.93	15.62	15.79	59,088	+0.09(+0.60%)
Sep 13, 2004	15.54	15.88	15.51	15.70	44,925	-0.15(-0.92%)
Sep 10, 2004	15.97	15.97	14.90	15.84	130,365	-0.16(-0.97%)
Sep 09, 2004	16.14	16.14	15.85	16.00	169,602	+0.02(+0.11%)
Sep 08, 2004	15.48	16.04	15.39	15.98	84,627	+0.47(+3.06%)
Sep 07, 2004	15.25	15.53	14.88	15.51	66,169	+0.43(+2.86%)
Sep 03, 2004	15.26	15.45	15.01	15.07	62,106	-0.09(-0.57%)
Sep 02, 2004	14.97	15.18	14.88	15.16	79,170	+0.10(+0.69%)
Sep 01, 2004	14.42	15.28	14.18	15.06	210,232	+0.82(+5.75%)
Aug 31, 2004	14.27	14.71	14.12	14.24	50,381	-0.09(-0.60%)
Aug 30, 2004	14.55	14.71	14.30	14.33	43,880	-0.41(-2.81%)
Aug 27, 2004	14.50	14.90	14.41	14.74	42,023	+0.09(+0.59%)
Aug 26, 2004	14.92	15.19	14.43	14.65	50,265	-0.40(-2.63%)
Aug 25, 2004	15.26	15.26	14.50	15.05	29,950	-0.05(-0.34%)
Aug 24, 2004	14.36	15.10	14.20	15.10	47,479	+1.04(+7.41%)
Aug 23, 2004	14.50	14.59	14.06	14.06	29,718	-0.47(-3.20%)
Aug 20, 2004	14.54	14.60	14.04	14.52	53,864	+0.06(+0.42%)
Aug 19, 2004	14.59	14.66	14.43	14.46	29,137	-0.08(-0.53%)
Aug 18, 2004	14.15	14.70	14.15	14.54	42,645	+0.43(+3.05%)
Aug 17, 2004	14.75	15.07	13.62	14.11	94,958	-0.05(-0.37%)
Aug 16, 2004	13.98	14.60	13.83	14.16	46,318	+0.18(+1.29%)
Aug 13, 2004	13.57	14.60	13.38	13.98	31,227	+0.49(+3.64%)
Aug 12, 2004	14.39	14.83	13.09	13.49	41,907	-1.30(-8.79%)
Aug 11, 2004	14.04	14.83	13.80	14.79	45,157	+0.56(+3.93%)
Aug 10, 2004	13.62	14.42	13.53	14.23	61,874	+0.80(+5.97%)
Aug 09, 2004	13.67	14.06	13.29	13.43	42,487	+0.09(+0.71%)
Aug 06, 2004	13.59	13.85	13.18	13.33	68,374	-0.54(-3.91%)
Aug 05, 2004	13.97	14.28	13.79	13.88	70,116	-0.13(-0.92%)
Aug 04, 2004	13.95	14.39	13.72	14.01	84,975	-0.11(-0.79%)
Aug 03, 2004	14.41	14.57	13.95	14.12	87,761	-0.48(-3.30%)
Aug 02, 2004	14.54	14.64	14.04	14.60	53,283	-0.07(-0.47%)
Jul 30, 2004	15.01	15.01	14.58	14.67	25,655	-0.40(-2.69%)
Jul 29, 2004	14.78	15.12	14.66	15.07	61,641	+0.39(+2.64%)
Jul 28, 2004	14.20	15.07	14.14	14.69	90,199	+0.12(+0.83%)
Jul 27, 2004	14.42	14.65	14.20	14.57	34,709	+0.14(+0.96%)
Jul 26, 2004	14.64	15.16	14.31	14.43	37,263	-0.37(-2.50%)
Jul 23, 2004	14.22	15.08	14.16	14.80	82,537	+0.55(+3.87%)
Jul 22, 2004	14.15	15.82	14.15	14.25	132,106	-0.01(-0.06%)
Jul 21, 2004	14.06	14.43	13.75	14.26	119,917	+0.18(+1.29%)
Jul 20, 2004	13.61	14.11	13.57	14.08	35,522	+0.59(+4.41%)
Jul 19, 2004	14.16	14.50	13.17	13.48	60,481	-0.84(-5.84%)
Jul 16, 2004	14.74	14.96	14.02	14.32	60,945	-0.71(-4.76%)
Jul 15, 2004	14.83	15.14	14.63	15.03	21,940	+0.52(+3.56%)
Jul 14, 2004	14.85	15.07	14.52	14.52	29,485	-0.39(-2.60%)
Jul 13, 2004	14.60	15.07	14.51	14.90	85,207	+0.03(+0.17%)
Jul 12, 2004	14.64	15.31	14.63	14.88	53,283	-0.45(-2.92%)
Jul 09, 2004	15.26	15.63	15.14	15.32	28,325	+0.04(+0.28%)
Jul 08, 2004	14.65	15.58	14.65	15.28	57,462	+0.38(+2.54%)
Jul 07, 2004	15.07	15.63	14.83	14.90	60,016	-0.24(-1.59%)
Jul 06, 2004	15.45	15.96	14.61	15.14	65,472	-0.55(-3.51%)
Jul 02, 2004	16.27	16.27	15.46	15.70	36,218	-0.14(-0.87%)
Jul 01, 2004	15.94	16.26	15.70	15.83	77,313	-0.39(-2.39%)
Jun 30, 2004	15.49	16.61	14.93	16.22	150,564	+1.03(+6.81%)
Jun 29, 2004	15.26	15.57	15.13	15.19	76,036	-0.26(-1.67%)
Jun 28, 2004	15.25	15.85	15.14	15.45	101,691	+0.01(+0.06%)
Jun 25, 2004	15.08	16.04	14.75	15.44	289,867	+0.38(+2.52%)
Jun 24, 2004	15.28	15.34	14.88	15.06	71,509	+0.09(+0.58%)
Jun 23, 2004	14.37	15.28	14.37	14.97	112,023	+0.26(+1.76%)
Jun 22, 2004	14.61	15.04	14.32	14.71	53,167	-0.34(-2.29%)
Jun 21, 2004	15.22	15.22	14.61	15.06	93,913	-0.09(-0.57%)
Jun 18, 2004	14.76	15.14	14.62	15.14	99,602	+0.20(+1.33%)
Jun 17, 2004	15.14	15.18	14.39	14.95	110,862	-0.09(-0.57%)
Jun 16, 2004	14.56	15.07	14.52	15.03	44,228	+0.47(+3.25%)
Jun 15, 2004	14.52	14.85	14.27	14.56	125,025	+0.31(+2.18%)
Jun 14, 2004	14.43	14.57	13.96	14.25	85,903	+0.22(+1.60%)
Jun 10, 2004	14.30	14.94	14.02	14.02	98,789	-0.09(-0.61%)
Jun 09, 2004	14.36	14.82	14.11	14.11	48,872	-0.40(-2.79%)
Jun 08, 2004	14.21	14.90	14.21	14.52	100,995	-0.04(-0.30%)
Jun 07, 2004	14.55	14.98	14.45	14.56	69,767	+0.03(+0.18%)
Jun 04, 2004	14.12	14.94	14.12	14.53	70,812	+0.17(+1.20%)
Jun 03, 2004	14.86	14.86	14.36	14.36	75,107	-0.38(-2.57%)
Jun 02, 2004	14.21	14.89	14.21	14.74	80,912	+0.32(+2.21%)
Jun 01, 2004	14.37	14.86	14.37	14.42	96,932	-0.49(-3.29%)
May 28, 2004	15.13	15.14	14.17	14.91	58,043	+0.21(+1.41%)
May 27, 2004	15.02	15.18	14.41	14.70	66,981	-0.37(-2.46%)
May 26, 2004	14.68	15.10	14.60	15.07	176,103	+0.26(+1.74%)
May 25, 2004	15.13	15.13	14.82	14.82	82,305	-0.17(-1.15%)
May 24, 2004	15.15	15.17	14.91	14.99	46,782	-0.09(-0.57%)
May 21, 2004	15.07	15.26	14.87	15.07	59,088	+0.01(+0.06%)
May 20, 2004	14.90	15.50	14.90	15.07	73,366	-0.17(-1.13%)
May 19, 2004	14.94	15.26	14.85	15.24	93,449	+0.42(+2.85%)
May 18, 2004	14.08	14.90	13.86	14.82	42,023	+0.82(+5.85%)
May 17, 2004	14.27	14.78	13.71	14.00	61,990	-0.26(-1.81%)
May 14, 2004	14.12	14.60	13.84	14.26	46,434	-0.33(-2.24%)
May 13, 2004	14.68	14.81	14.56	14.58	26,351	+0.16(+1.14%)
May 12, 2004	14.59	14.70	14.26	14.42	93,565	-0.31(-2.11%)
May 11, 2004	14.83	15.03	14.51	14.73	38,192	+0.28(+1.91%)
May 10, 2004	13.80	14.76	13.07	14.45	82,305	+0.58(+4.16%)
May 07, 2004	15.14	15.63	13.88	13.88	67,794	-1.39(-9.09%)
May 06, 2004	14.92	15.29	14.90	15.26	52,238	-0.02(-0.11%)
May 05, 2004	15.70	15.70	15.21	15.28	35,522	-0.03(-0.23%)
May 04, 2004	15.08	15.94	14.50	15.32	75,804	+0.41(+2.77%)
May 03, 2004	15.48	15.51	14.86	14.90	64,776	-0.47(-3.03%)
Apr 30, 2004	15.07	15.50	14.34	15.37	51,890	+0.84(+5.81%)
Apr 29, 2004	15.76	15.81	14.27	14.52	46,666	-0.77(-5.01%)
Apr 28, 2004	15.65	15.80	15.07	15.29	68,026	-0.30(-1.93%)
Apr 27, 2004	15.64	15.81	15.07	15.59	55,024	+0.21(+1.34%)
Apr 26, 2004	15.35	15.87	15.25	15.39	79,287	+0.18(+1.19%)
Apr 23, 2004	15.72	16.01	15.05	15.20	43,532	-0.59(-3.71%)
Apr 22, 2004	15.85	15.94	15.20	15.79	76,965	+0.11(+0.71%)
Apr 21, 2004	15.16	16.11	15.00	15.68	211,741	+1.22(+8.46%)
Apr 20, 2004	14.83	14.83	14.17	14.45	31,227	-0.03(-0.18%)
Apr 19, 2004	14.00	14.78	14.00	14.48	44,809	+0.35(+2.50%)
Apr 16, 2004	14.05	14.21	13.88	14.13	37,379	+0.25(+1.80%)
Apr 15, 2004	14.27	14.30	13.51	13.88	53,864	-0.31(-2.19%)
Apr 14, 2004	13.96	14.20	13.88	14.19	39,121	+0.10(+0.73%)
Apr 13, 2004	14.04	14.20	13.78	14.08	36,335	+0.13(+0.93%)
Apr 12, 2004	13.66	14.17	13.60	13.96	21,708	-0.03(-0.19%)
Apr 08, 2004	14.39	14.40	13.78	13.98	29,021	-0.23(-1.64%)
Apr 07, 2004	13.98	14.21	13.44	14.21	38,192	+0.23(+1.66%)
Apr 06, 2004	14.37	14.38	13.86	13.98	34,477	-0.35(-2.46%)
Apr 05, 2004	13.76	14.33	13.76	14.33	38,192	+0.22(+1.52%)
Apr 02, 2004	14.02	14.21	13.84	14.12	30,530	+0.22(+1.55%)
Apr 01, 2004	13.71	14.29	13.50	13.90	96,003	+0.03(+0.19%)
Mar 31, 2004	13.14	13.92	12.78	13.88	100,646	+0.74(+5.64%)
Mar 30, 2004	11.99	13.14	11.99	13.14	43,068	+0.95(+7.77%)
Mar 29, 2004	12.82	13.06	12.02	12.19	47,363	-0.53(-4.13%)
Mar 26, 2004	11.53	13.06	11.37	12.71	98,209	+1.38(+12.16%)
Mar 25, 2004	11.01	11.47	11.01	11.34	53,399	+0.32(+2.89%)
Mar 24, 2004	11.93	12.02	11.02	11.02	25,771	-0.74(-6.30%)
Mar 23, 2004	11.73	12.04	11.11	11.76	22,869	+0.34(+3.02%)
Mar 22, 2004	11.97	11.97	11.41	11.41	32,272	-0.65(-5.36%)
Mar 19, 2004	12.49	12.49	12.06	12.06	32,968	-0.37(-2.98%)
Mar 18, 2004	13.07	13.07	12.06	12.43	24,262	-0.30(-2.37%)
Mar 17, 2004	12.10	12.96	12.10	12.73	28,557	+0.87(+7.34%)
Mar 16, 2004	12.06	12.15	11.86	11.86	61,409	-0.20(-1.64%)
Mar 15, 2004	12.28	12.40	12.06	12.06	25,422	-0.29(-2.37%)
Mar 12, 2004	11.97	12.39	11.91	12.35	27,512	+0.29(+2.43%)
Mar 11, 2004	11.98	12.32	11.90	12.06	33,665	+0.04(+0.36%)
Mar 10, 2004	12.06	12.14	11.97	12.02	37,379	+0.04(+0.36%)
Mar 09, 2004	11.91	12.14	11.91	11.97	66,169	-0.09(-0.71%)
Mar 08, 2004	12.33	12.33	12.06	12.06	37,031	-0.11(-0.92%)
Mar 05, 2004	11.09	12.40	10.85	12.17	55,605	+0.89(+7.86%)
Mar 04, 2004	11.23	11.35	10.86	11.28	53,167	+0.34(+3.08%)
Mar 03, 2004	11.20	11.24	10.82	10.95	60,481	-0.39(-3.47%)
Mar 02, 2004	11.88	11.89	11.24	11.34	62,802	-0.49(-4.11%)
Mar 01, 2004	11.44	11.83	11.44	11.83	55,141	+0.39(+3.39%)
Feb 27, 2004	10.70	11.49	10.49	11.44	51,542	+0.86(+8.14%)
Feb 26, 2004	11.32	11.80	10.51	10.58	151,608	-1.11(-9.51%)
Feb 25, 2004	12.21	12.27	11.46	11.69	42,603	-0.52(-4.23%)
Feb 24, 2004	12.66	12.66	11.97	12.21	49,568	-0.22(-1.73%)
Feb 23, 2004	12.70	12.75	12.32	12.42	37,031	-0.11(-0.90%)
Feb 20, 2004	12.34	13.03	12.15	12.53	34,129	+0.36(+2.98%)
Feb 19, 2004	12.53	12.66	12.17	12.17	27,280	-0.25(-2.01%)
Feb 18, 2004	12.62	12.62	12.39	12.42	24,958	-0.04(-0.34%)
Feb 17, 2004	12.45	12.95	12.39	12.46	65,472	-0.08(-0.62%)
Feb 13, 2004	12.75	13.14	12.18	12.54	79,287	+0.18(+1.46%)
Feb 12, 2004	12.15	13.09	12.01	12.36	34,129	+0.77(+6.68%)
Feb 11, 2004	11.28	12.06	11.28	11.59	17,064	-0.19(-1.60%)
Feb 10, 2004	10.93	11.78	10.73	11.78	54,212	+1.08(+10.14%)
Feb 09, 2004	10.77	10.94	10.55	10.69	17,064	+0.16(+1.48%)
Feb 06, 2004	10.55	10.60	9.915	10.54	41,210	+0.19(+1.83%)
Feb 05, 2004	10.61	10.85	9.906	10.35	34,825	+0.07(+0.67%)
Feb 04, 2004	11.20	11.28	10.28	10.28	41,094	-0.99(-8.79%)
Feb 03, 2004	11.19	11.75	10.60	11.27	42,487	-0.13(-1.13%)
Feb 02, 2004	11.51	11.63	11.20	11.40	68,258	-0.28(-2.36%)
Jan 30, 2004	12.27	12.27	11.54	11.67	33,548	-0.51(-4.17%)
Jan 29, 2004	12.49	12.77	12.06	12.18	27,280	-0.47(-3.74%)
Jan 28, 2004	13.17	13.18	12.50	12.65	49,220	-0.28(-2.20%)
Jan 27, 2004	13.34	13.34	12.78	12.94	26,119	-0.39(-2.91%)
Jan 26, 2004	12.23	13.33	12.23	13.33	14,626	+1.09(+8.94%)
Jan 23, 2004	12.24	12.40	12.17	12.23	137,214	-0.02(-0.15%)
Jan 22, 2004	12.78	12.78	12.25	12.25	22,404	-0.39(-3.06%)
Jan 21, 2004	12.34	12.64	12.34	12.64	55,141	-0.20(-1.54%)
Jan 20, 2004	13.32	13.32	12.49	12.84	45,738	-0.30(-2.30%)
Jan 16, 2004	13.27	13.52	12.85	13.14	30,414	+0.13(+0.99%)
Jan 15, 2004	12.53	13.25	12.40	13.01	65,291	+0.11(+0.87%)
Jan 14, 2004	12.40	12.96	12.23	12.90	89,027	+0.58(+4.69%)
Jan 13, 2004	11.93	12.34	11.90	12.32	37,819	+0.40(+3.32%)
Jan 12, 2004	11.76	12.15	11.68	11.92	78,749	-0.33(-2.67%)
Jan 09, 2004	12.44	12.52	12.15	12.25	84,658	-0.32(-2.54%)
Jan 08, 2004	12.21	12.71	12.21	12.57	31,698	+0.42(+3.48%)
Jan 07, 2004	11.63	12.45	11.63	12.15	23,855	+0.23(+1.95%)
Jan 06, 2004	10.94	12.40	10.94	11.91	108,656	+0.99(+9.07%)
Jan 05, 2004	10.74	10.92	10.62	10.92	49,104	+0.32(+3.01%)
Jan 02, 2004	10.53	10.79	10.50	10.60	27,164	+0.01(+0.08%)
Dec 31, 2003	10.64	10.77	10.51	10.60	42,603	-0.12(-1.13%)
Dec 30, 2003	10.35	10.72	10.35	10.72	121,280	+0.30(+2.89%)
Dec 29, 2003	10.14	10.48	10.07	10.41	32,761	+0.30(+2.98%)
Dec 26, 2003	9.906	10.16	9.906	10.11	17,255	-0.05(-0.51%)
Dec 24, 2003	9.915	10.29	9.915	10.16	86,164	-0.14(-1.34%)
Dec 23, 2003	10.08	10.33	9.769	10.30	139,929	+0.36(+3.64%)
Dec 22, 2003	9.691	10.16	9.691	9.941	77,907	-0.13(-1.28%)
Dec 19, 2003	9.993	10.10	9.536	10.07	35,431	+0.40(+4.19%)
Dec 18, 2003	9.570	9.906	9.545	9.665	175,868	-0.23(-2.35%)
Dec 17, 2003	9.799	9.906	9.545	9.898	15,934	-0.01(-0.09%)
Dec 16, 2003	9.536	9.993	9.536	9.906	24,433	+0.31(+3.23%)
Dec 15, 2003	10.25	10.51	9.596	9.596	20,571	-0.65(-6.39%)
Dec 12, 2003	10.31	10.31	10.02	10.25	26,576	+0.00(+0.00%)
Dec 11, 2003	9.760	10.29	9.880	10.25	18,027	+0.49(+5.03%)
Dec 10, 2003	10.38	10.38	9.760	9.760	11,680	-0.40(-3.98%)
Dec 09, 2003	10.29	10.47	10.16	10.16	23,996	-0.16(-1.50%)
Dec 08, 2003	10.44	10.44	10.29	10.32	41,353	+0.06(+0.59%)
Dec 05, 2003	10.40	10.76	10.15	10.26	20,544	-0.14(-1.33%)
Dec 04, 2003	10.60	10.64	9.889	10.40	36,441	-0.23(-2.19%)
Dec 03, 2003	11.13	11.31	10.63	10.63	54,052	-0.67(-5.95%)
Dec 02, 2003	12.04	12.04	11.30	11.30	31,810	-0.74(-6.15%)
Dec 01, 2003	11.21	12.13	11.21	12.04	45,981	+0.68(+5.99%)
Nov 28, 2003	11.58	11.70	11.36	11.36	3,195	-0.23(-2.00%)
Nov 26, 2003	11.60	11.63	11.16	11.59	9,584	+0.22(+1.96%)
Nov 25, 2003	10.73	11.63	10.73	11.37	24,317	+0.19(+1.69%)
Nov 24, 2003	10.39	11.20	10.38	11.18	29,674	+0.08(+0.70%)
Nov 21, 2003	10.97	11.10	10.97	11.10	22,752	+0.06(+0.55%)
Nov 20, 2003	10.79	11.19	10.35	11.04	22,180	+0.01(+0.08%)
Nov 19, 2003	10.30	11.10	10.30	11.03	8,498	+0.74(+7.20%)
Nov 18, 2003	10.58	10.58	10.29	10.29	15,568	+0.00(+0.00%)
Nov 17, 2003	10.87	10.87	10.25	10.29	31,028	-0.34(-3.24%)
Nov 14, 2003	10.78	11.12	10.51	10.64	37,267	-0.16(-1.52%)
Nov 13, 2003	10.72	11.01	10.41	10.80	48,312	+0.03(+0.32%)
Nov 12, 2003	10.81	10.97	10.72	10.77	64,953	+0.00(+0.00%)
Nov 11, 2003	10.97	10.97	10.68	10.77	33,223	-0.09(-0.79%)
Nov 10, 2003	10.78	11.00	10.77	10.85	34,611	-0.09(-0.79%)
Nov 07, 2003	10.98	11.12	10.85	10.94	33,380	-0.04(-0.39%)
Nov 06, 2003	10.97	10.98	10.81	10.98	22,505	+0.00(+0.00%)
Nov 05, 2003	10.88	10.98	10.79	10.98	12,921	+0.01(+0.08%)
Nov 04, 2003	11.01	11.02	10.79	10.97	12,839	+0.00(+0.00%)
Nov 03, 2003	10.97	10.98	10.24	10.97	61,160	+0.16(+1.43%)
Oct 31, 2003	10.80	11.06	10.59	10.82	18,689	+0.24(+2.28%)
Oct 30, 2003	10.64	10.69	10.58	10.58	3,714	-0.06(-0.57%)
Oct 29, 2003	10.11	10.64	9.787	10.64	20,035	+0.56(+5.56%)
Oct 28, 2003	9.807	10.12	9.726	10.08	26,003	+0.43(+4.47%)
Oct 27, 2003	8.666	9.846	8.666	9.647	20,895	+0.93(+10.66%)
Oct 24, 2003	8.855	8.959	8.649	8.718	12,653	-0.32(-3.53%)
Oct 23, 2003	8.683	9.286	8.640	9.036	15,787	+0.34(+3.86%)
Oct 22, 2003	9.097	9.222	8.700	8.700	32,272	-0.42(-4.63%)
Oct 21, 2003	9.570	9.570	9.045	9.123	18,320	-0.39(-4.08%)
Oct 20, 2003	9.734	9.855	9.467	9.510	22,906	-0.27(-2.73%)
Oct 17, 2003	9.769	10.09	9.734	9.777	29,163	-0.14(-1.39%)
Oct 16, 2003	9.803	9.993	9.803	9.915	13,973	+0.16(+1.68%)
Oct 15, 2003	10.11	10.11	9.726	9.751	12,357	-0.32(-3.17%)
Oct 14, 2003	9.467	10.09	9.467	10.07	27,751	+0.60(+6.37%)
Oct 13, 2003	9.032	9.519	8.967	9.467	29,711	+0.54(+6.08%)
Oct 10, 2003	9.346	9.510	8.847	8.924	27,864	-0.52(-5.47%)
Oct 09, 2003	8.950	9.458	8.821	9.441	35,327	+0.63(+7.14%)
Oct 08, 2003	8.821	9.088	8.795	8.812	53,924	-0.62(-6.58%)
Oct 07, 2003	9.622	9.657	9.140	9.433	48,304	-0.22(-2.32%)
Oct 06, 2003	8.632	9.657	8.632	9.657	22,947	+0.76(+8.52%)
Oct 03, 2003	9.045	9.123	8.623	8.899	26,972	+0.09(+0.98%)
Oct 02, 2003	9.011	9.036	8.649	8.812	35,638	-0.17(-1.92%)