Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.85	24.87	24.20	24.70	427,900	+0.30(+1.23%)
Oct 28, 2005	24.69	25.19	24.30	24.40	726,500	+0.96(+4.10%)
Oct 27, 2005	23.65	23.90	23.13	23.44	294,400	-0.32(-1.35%)
Oct 26, 2005	24.80	24.93	23.47	23.76	650,900	+0.57(+2.46%)
Oct 25, 2005	23.98	23.98	22.86	23.19	305,800	-0.70(-2.93%)
Oct 24, 2005	22.80	23.96	22.71	23.89	239,900	+1.04(+4.55%)
Oct 21, 2005	23.11	23.54	22.79	22.85	181,900	-0.25(-1.08%)
Oct 20, 2005	22.60	23.22	22.50	23.10	150,000	+0.30(+1.32%)
Oct 19, 2005	22.85	22.88	22.36	22.80	344,800	-0.15(-0.65%)
Oct 18, 2005	23.35	23.46	22.68	22.95	88,400	-0.28(-1.21%)
Oct 17, 2005	23.60	23.76	23.00	23.23	133,200	-0.26(-1.11%)
Oct 14, 2005	23.15	23.65	22.61	23.49	176,900	+0.41(+1.78%)
Oct 13, 2005	23.60	23.67	22.84	23.08	186,900	-0.60(-2.53%)
Oct 12, 2005	23.80	23.84	23.34	23.68	228,600	-0.15(-0.63%)
Oct 11, 2005	24.10	24.28	23.79	23.83	218,500	-0.17(-0.71%)
Oct 10, 2005	24.80	24.90	23.65	24.00	199,600	-0.73(-2.95%)
Oct 07, 2005	24.80	24.94	24.26	24.73	168,000	+0.08(+0.32%)
Oct 06, 2005	24.63	24.94	24.29	24.65	306,800	-0.15(-0.60%)
Oct 05, 2005	25.55	25.90	24.80	24.80	289,700	-0.89(-3.46%)
Oct 04, 2005	25.60	25.76	25.11	25.69	209,500	+0.09(+0.35%)
Oct 03, 2005	25.79	26.05	25.51	25.60	351,000	+0.11(+0.43%)
Sep 30, 2005	25.55	25.77	25.00	25.49	268,100	+0.07(+0.28%)
Sep 29, 2005	25.12	25.49	24.66	25.42	162,200	+0.29(+1.15%)
Sep 28, 2005	24.96	25.30	24.92	25.13	342,700	+0.27(+1.09%)
Sep 27, 2005	25.20	25.25	24.50	24.86	215,200	-0.22(-0.88%)
Sep 26, 2005	25.48	25.95	24.95	25.08	268,600	-0.03(-0.12%)
Sep 23, 2005	25.11	25.91	23.90	25.11	492,300	+0.88(+3.63%)
Sep 22, 2005	22.75	24.50	22.61	24.23	788,300	+1.65(+7.31%)
Sep 21, 2005	22.84	22.91	21.50	22.58	1,258,900	-0.21(-0.92%)
Sep 20, 2005	26.63	26.64	22.50	22.79	824,100	-3.90(-14.61%)
Sep 19, 2005	26.85	27.45	26.67	26.69	204,400	-0.36(-1.33%)
Sep 16, 2005	26.89	27.14	26.41	27.05	289,700	+0.36(+1.35%)
Sep 15, 2005	27.28	27.28	26.52	26.69	164,400	-0.59(-2.16%)
Sep 14, 2005	27.94	27.98	27.20	27.28	162,000	-0.66(-2.36%)
Sep 13, 2005	28.40	28.43	27.40	27.94	572,000	-0.91(-3.15%)
Sep 12, 2005	28.58	28.96	28.40	28.85	172,300	+0.17(+0.59%)
Sep 09, 2005	29.31	29.36	28.60	28.68	223,900	-0.78(-2.65%)
Sep 08, 2005	29.60	29.66	29.42	29.46	127,200	-0.24(-0.81%)
Sep 07, 2005	29.39	29.83	29.30	29.70	219,600	+0.63(+2.17%)
Sep 06, 2005	28.29	29.07	28.28	29.07	169,900	+0.78(+2.76%)
Sep 02, 2005	28.38	28.42	28.18	28.29	217,600	-0.09(-0.32%)
Sep 01, 2005	28.81	28.89	28.25	28.38	404,800	-0.03(-0.11%)
Aug 31, 2005	27.37	28.46	27.18	28.41	283,400	+0.75(+2.71%)
Aug 30, 2005	27.32	27.78	27.00	27.66	217,800	+0.40(+1.47%)
Aug 29, 2005	27.40	27.41	26.50	27.26	473,700	-0.29(-1.05%)
Aug 26, 2005	27.65	27.75	27.42	27.55	159,600	-0.12(-0.43%)
Aug 25, 2005	27.25	27.95	27.25	27.67	351,400	+0.51(+1.88%)
Aug 24, 2005	28.00	28.00	27.13	27.16	421,500	-0.84(-3.00%)
Aug 23, 2005	29.20	29.27	27.86	28.00	198,500	-1.28(-4.37%)
Aug 22, 2005	29.50	29.70	28.94	29.28	87,800	-0.22(-0.75%)
Aug 19, 2005	29.45	29.88	29.30	29.50	81,100	+0.03(+0.10%)
Aug 18, 2005	30.30	30.33	29.43	29.47	72,600	-0.92(-3.03%)
Aug 17, 2005	29.97	30.54	29.76	30.39	110,600	+0.52(+1.74%)
Aug 16, 2005	30.99	30.99	29.87	29.87	77,400	-1.18(-3.80%)
Aug 15, 2005	31.05	31.24	30.83	31.05	118,300	-0.06(-0.19%)
Aug 12, 2005	31.00	31.11	30.63	31.11	46,500	+0.06(+0.19%)
Aug 11, 2005	31.15	31.20	30.77	31.05	225,800	+0.00(+0.00%)
Aug 10, 2005	31.05	31.20	30.81	31.05	139,400	+0.06(+0.19%)
Aug 09, 2005	31.80	31.85	30.76	30.99	203,200	-0.81(-2.55%)
Aug 08, 2005	31.65	32.28	31.65	31.80	91,000	+0.40(+1.27%)
Aug 05, 2005	32.45	32.49	31.30	31.40	107,000	-1.05(-3.24%)
Aug 04, 2005	33.15	33.16	32.29	32.45	123,200	-0.85(-2.55%)
Aug 03, 2005	33.40	33.40	33.04	33.30	70,300	-0.11(-0.33%)
Aug 02, 2005	33.15	33.55	32.97	33.41	120,400	+0.32(+0.97%)
Aug 01, 2005	33.26	33.26	32.82	33.09	89,200	-0.17(-0.51%)
Jul 29, 2005	33.35	33.61	33.25	33.26	87,700	-0.01(-0.03%)
Jul 28, 2005	33.44	33.65	32.80	33.27	237,100	-0.05(-0.15%)
Jul 27, 2005	33.43	33.49	33.18	33.32	175,800	+0.01(+0.03%)
Jul 26, 2005	33.59	33.85	33.18	33.31	190,100	-0.29(-0.86%)
Jul 25, 2005	34.93	35.05	33.44	33.60	170,900	-1.54(-4.38%)
Jul 22, 2005	34.70	35.88	34.70	35.14	454,400	+0.44(+1.27%)
Jul 21, 2005	33.00	35.35	32.95	34.70	1,114,200	+4.10(+13.40%)
Jul 20, 2005	29.52	30.65	29.51	30.60	164,800	+0.98(+3.31%)
Jul 19, 2005	29.35	29.95	29.35	29.62	264,200	+0.39(+1.33%)
Jul 18, 2005	29.44	30.23	29.19	29.23	220,400	-0.17(-0.58%)
Jul 15, 2005	29.46	29.48	29.26	29.40	202,500	-0.33(-1.11%)
Jul 14, 2005	29.92	30.21	29.60	29.73	94,800	-0.33(-1.10%)
Jul 13, 2005	30.45	30.60	29.75	30.06	209,600	-0.49(-1.60%)
Jul 12, 2005	30.91	30.92	30.24	30.55	140,200	-0.36(-1.16%)
Jul 11, 2005	30.35	31.15	30.31	30.91	196,700	+0.71(+2.35%)
Jul 08, 2005	30.00	30.47	29.95	30.20	128,100	+0.20(+0.67%)
Jul 07, 2005	29.60	30.09	29.60	30.00	192,600	+0.15(+0.50%)
Jul 06, 2005	31.15	31.16	29.56	29.85	261,000	-1.40(-4.48%)
Jul 05, 2005	31.20	31.30	30.99	31.25	71,500	+0.00(+0.00%)
Jul 01, 2005	31.15	31.40	30.78	31.25	118,000	+0.00(+0.00%)
Jun 30, 2005	31.30	31.77	30.92	31.25	104,400	+0.25(+0.81%)
Jun 29, 2005	30.55	31.19	30.18	31.00	80,400	+0.30(+0.98%)
Jun 28, 2005	30.20	30.97	30.20	30.70	82,800	+0.46(+1.52%)
Jun 27, 2005	30.60	30.60	29.98	30.24	116,800	-0.49(-1.59%)
Jun 24, 2005	30.56	30.77	30.00	30.73	206,500	-0.03(-0.10%)
Jun 23, 2005	29.01	31.67	29.01	30.76	492,500	+1.99(+6.92%)
Jun 22, 2005	28.95	29.25	28.56	28.77	53,500	-0.08(-0.28%)
Jun 21, 2005	28.57	29.01	28.57	28.85	75,500	+0.21(+0.73%)
Jun 20, 2005	28.90	28.90	28.63	28.64	91,800	-0.35(-1.21%)
Jun 17, 2005	29.14	29.39	28.74	28.99	144,700	+0.10(+0.35%)
Jun 16, 2005	29.65	29.73	28.89	28.89	157,700	-0.64(-2.17%)
Jun 15, 2005	29.50	29.75	29.05	29.53	130,100	+0.07(+0.24%)
Jun 14, 2005	28.55	29.59	28.55	29.46	187,300	+1.07(+3.77%)
Jun 13, 2005	28.65	28.69	28.07	28.39	144,000	-0.25(-0.87%)
Jun 10, 2005	28.92	28.99	27.96	28.64	110,200	-0.21(-0.73%)
Jun 09, 2005	28.60	28.88	28.34	28.85	106,700	+0.32(+1.12%)
Jun 08, 2005	29.40	29.40	28.47	28.53	114,300	-0.87(-2.96%)
Jun 07, 2005	28.62	29.74	28.62	29.40	142,700	+0.85(+2.98%)
Jun 06, 2005	28.50	28.68	28.25	28.55	102,400	+0.03(+0.11%)
Jun 03, 2005	29.11	29.25	28.51	28.52	144,400	-0.63(-2.16%)
Jun 02, 2005	29.12	29.15	28.84	29.15	219,300	+0.03(+0.10%)
Jun 01, 2005	27.52	29.61	27.52	29.12	438,900	+1.60(+5.81%)
May 31, 2005	27.66	27.66	26.75	27.52	228,500	-0.14(-0.51%)
May 27, 2005	26.62	27.80	26.60	27.66	144,700	+0.94(+3.52%)
May 26, 2005	26.42	26.97	26.29	26.72	126,000	+0.40(+1.52%)
May 25, 2005	26.64	26.64	26.18	26.32	135,700	-0.32(-1.20%)
May 24, 2005	26.55	26.93	26.25	26.64	102,700	+0.20(+0.76%)
May 23, 2005	26.65	26.95	26.05	26.44	220,400	-0.22(-0.83%)
May 20, 2005	26.71	26.71	26.25	26.66	114,900	-0.09(-0.34%)
May 19, 2005	26.43	27.02	26.30	26.75	186,700	+0.34(+1.29%)
May 18, 2005	25.10	26.45	24.89	26.41	239,900	+1.43(+5.72%)
May 17, 2005	24.65	25.10	24.46	24.98	147,400	+0.43(+1.75%)
May 16, 2005	24.25	24.60	23.95	24.55	189,600	+0.35(+1.45%)
May 13, 2005	25.62	25.72	24.05	24.20	296,000	-1.46(-5.69%)
May 12, 2005	26.48	26.51	25.38	25.66	162,800	-0.82(-3.10%)
May 11, 2005	26.20	26.51	25.95	26.48	203,900	+0.20(+0.76%)
May 10, 2005	26.58	26.64	26.12	26.28	138,000	-0.36(-1.35%)
May 09, 2005	26.86	26.86	26.05	26.64	76,000	-0.47(-1.73%)
May 06, 2005	27.20	27.40	26.76	27.11	129,500	-0.03(-0.11%)
May 05, 2005	26.56	27.14	26.44	27.14	173,000	+0.55(+2.07%)
May 04, 2005	26.65	26.75	26.05	26.59	249,100	+0.04(+0.15%)
May 03, 2005	26.28	27.00	26.09	26.55	283,100	+0.32(+1.22%)
May 02, 2005	26.25	27.35	25.72	26.23	443,000	-0.82(-3.03%)
Apr 29, 2005	27.49	27.49	26.26	27.05	383,500	-0.44(-1.60%)
Apr 28, 2005	27.70	27.91	27.16	27.49	460,000	-0.71(-2.52%)
Apr 27, 2005	28.87	28.98	27.90	28.20	384,700	-0.56(-1.95%)
Apr 26, 2005	29.41	29.96	28.56	28.76	313,200	-0.62(-2.11%)
Apr 25, 2005	29.02	29.44	28.83	29.38	264,000	+0.46(+1.59%)
Apr 22, 2005	30.26	30.27	28.27	28.92	381,500	-1.38(-4.55%)
Apr 21, 2005	29.41	30.30	29.09	30.30	231,700	+0.89(+3.03%)
Apr 20, 2005	29.43	29.78	29.22	29.41	348,900	+0.09(+0.31%)
Apr 19, 2005	27.93	29.34	27.93	29.32	202,600	+1.39(+4.98%)
Apr 18, 2005	27.95	28.40	27.55	27.93	279,500	+0.09(+0.32%)
Apr 15, 2005	28.65	28.91	27.36	27.84	370,400	-0.81(-2.83%)
Apr 14, 2005	29.40	29.50	27.93	28.65	697,600	-1.01(-3.41%)
Apr 13, 2005	30.35	30.56	29.06	29.66	343,500	-0.66(-2.18%)
Apr 12, 2005	31.08	31.08	30.08	30.32	182,600	-0.77(-2.48%)
Apr 11, 2005	30.59	31.73	30.12	31.09	215,300	+0.59(+1.93%)
Apr 08, 2005	31.05	31.05	29.85	30.50	183,300	-0.56(-1.80%)
Apr 07, 2005	31.36	31.38	30.62	31.06	102,800	-0.30(-0.96%)
Apr 06, 2005	30.25	31.49	30.10	31.36	149,100	+1.31(+4.36%)
Apr 05, 2005	30.47	30.47	29.77	30.05	226,300	-0.66(-2.15%)
Apr 04, 2005	30.55	30.95	30.24	30.71	97,300	-0.09(-0.29%)
Apr 01, 2005	31.28	31.33	30.01	30.80	159,000	-0.38(-1.22%)
Mar 31, 2005	30.82	31.46	30.64	31.18	117,500	+0.44(+1.43%)
Mar 30, 2005	30.63	30.90	30.04	30.74	98,600	+0.14(+0.46%)
Mar 29, 2005	31.20	31.33	30.59	30.60	186,300	-0.97(-3.07%)
Mar 28, 2005	31.30	31.85	31.16	31.57	181,800	+0.36(+1.15%)
Mar 24, 2005	30.41	31.25	30.41	31.21	134,500	+0.85(+2.80%)
Mar 23, 2005	30.00	30.36	29.86	30.36	198,100	+0.37(+1.23%)
Mar 22, 2005	30.41	30.54	29.90	29.99	122,900	-0.52(-1.70%)
Mar 21, 2005	31.60	31.60	30.30	30.51	337,100	-1.15(-3.63%)
Mar 18, 2005	32.07	32.25	31.21	31.66	368,800	-0.40(-1.25%)
Mar 17, 2005	33.23	33.23	32.05	32.06	149,400	-1.02(-3.08%)
Mar 16, 2005	33.46	33.61	32.99	33.08	128,600	-0.35(-1.05%)
Mar 15, 2005	32.97	33.43	32.97	33.43	261,300	+0.58(+1.77%)
Mar 14, 2005	32.46	32.91	32.31	32.85	173,200	+0.49(+1.51%)
Mar 11, 2005	32.84	33.00	32.07	32.36	187,800	-0.38(-1.16%)
Mar 10, 2005	33.00	33.27	32.70	32.74	266,600	-0.13(-0.40%)
Mar 09, 2005	33.25	33.25	32.42	32.87	242,800	-0.53(-1.59%)
Mar 08, 2005	33.88	34.09	33.11	33.40	243,000	-0.45(-1.33%)
Mar 07, 2005	34.65	34.72	33.83	33.85	116,600	-0.37(-1.08%)
Mar 04, 2005	34.31	34.68	34.09	34.22	82,200	+0.16(+0.47%)
Mar 03, 2005	34.90	34.90	33.91	34.06	233,600	-0.75(-2.15%)
Mar 02, 2005	34.91	35.08	34.73	34.81	186,600	-0.09(-0.26%)
Mar 01, 2005	34.30	35.14	34.26	34.90	360,800	+0.64(+1.87%)
Feb 28, 2005	34.40	34.43	34.14	34.26	140,900	-0.07(-0.20%)
Feb 25, 2005	33.99	34.54	33.88	34.33	95,500	+0.33(+0.97%)
Feb 24, 2005	34.00	34.15	33.90	34.00	217,500	-0.10(-0.29%)
Feb 23, 2005	33.64	34.23	33.64	34.10	254,200	+0.46(+1.37%)
Feb 22, 2005	34.26	34.26	33.10	33.64	471,700	-0.62(-1.81%)
Feb 18, 2005	33.80	34.29	33.73	34.26	254,400	+0.46(+1.36%)
Feb 17, 2005	33.75	34.95	33.46	33.80	1,415,100	+0.84(+2.55%)
Feb 16, 2005	31.40	32.98	31.13	32.96	273,100	+1.56(+4.97%)
Feb 15, 2005	31.17	31.50	30.64	31.40	129,300	+0.23(+0.74%)
Feb 14, 2005	31.00	31.48	30.41	31.17	114,400	+0.19(+0.61%)
Feb 11, 2005	30.59	30.98	30.17	30.98	118,900	+0.24(+0.78%)
Feb 10, 2005	30.98	30.98	30.34	30.74	95,600	+0.86(+2.88%)
Feb 09, 2005	30.25	30.89	29.80	29.88	107,600	-0.91(-2.96%)
Feb 08, 2005	31.63	31.67	30.52	30.79	130,100	-0.98(-3.08%)
Feb 07, 2005	31.80	33.28	31.00	31.77	145,000	-0.18(-0.56%)
Feb 04, 2005	31.90	32.05	31.42	31.95	56,000	+0.16(+0.50%)
Feb 03, 2005	31.99	32.07	31.49	31.79	113,200	-0.11(-0.34%)
Feb 02, 2005	31.70	31.97	31.47	31.90	110,100	+0.26(+0.82%)
Feb 01, 2005	31.25	31.75	31.08	31.64	114,400	+0.18(+0.57%)
Jan 31, 2005	31.41	31.79	31.36	31.46	111,100	+0.40(+1.29%)
Jan 28, 2005	31.33	31.40	30.75	31.06	85,200	-0.42(-1.33%)
Jan 27, 2005	32.34	32.34	31.30	31.48	198,100	-0.86(-2.66%)
Jan 26, 2005	30.60	32.37	30.60	32.34	199,500	+1.88(+6.17%)
Jan 25, 2005	29.80	30.50	29.80	30.46	65,600	+0.86(+2.91%)
Jan 24, 2005	29.94	30.19	29.58	29.60	81,700	-0.14(-0.47%)
Jan 21, 2005	29.98	30.19	29.53	29.74	225,000	-0.16(-0.54%)
Jan 20, 2005	29.80	30.50	29.14	29.90	519,700	+1.78(+6.33%)
Jan 19, 2005	28.30	29.00	27.51	28.12	220,800	-0.23(-0.81%)
Jan 18, 2005	28.97	28.97	28.23	28.35	147,600	-0.62(-2.14%)
Jan 14, 2005	28.77	28.97	28.47	28.97	30,100	+0.35(+1.22%)
Jan 13, 2005	28.80	29.00	28.30	28.62	82,700	-0.06(-0.21%)
Jan 12, 2005	28.50	28.82	28.15	28.68	55,400	+0.50(+1.77%)
Jan 11, 2005	28.90	28.95	28.18	28.18	46,300	-0.51(-1.78%)
Jan 10, 2005	29.10	29.10	28.61	28.69	52,800	+0.21(+0.74%)
Jan 07, 2005	28.65	28.85	28.30	28.48	93,500	+0.03(+0.11%)
Jan 06, 2005	27.86	28.60	27.86	28.45	72,200	+0.63(+2.26%)
Jan 05, 2005	28.90	28.95	27.82	27.82	48,000	-1.08(-3.74%)
Jan 04, 2005	29.90	29.99	28.75	28.90	116,300	-0.52(-1.77%)
Jan 03, 2005	30.00	30.00	29.41	29.42	112,000	-0.34(-1.14%)
Dec 31, 2004	30.18	30.34	29.76	29.76	24,600	-0.38(-1.26%)
Dec 30, 2004	30.25	30.49	29.82	30.14	38,500	-0.31(-1.02%)
Dec 29, 2004	30.19	30.55	29.85	30.45	62,000	+0.36(+1.20%)
Dec 28, 2004	29.12	30.12	28.80	30.09	44,600	+0.82(+2.80%)
Dec 27, 2004	29.95	29.99	29.22	29.27	41,800	-0.63(-2.11%)
Dec 23, 2004	29.35	29.90	29.30	29.90	40,800	+0.50(+1.70%)
Dec 22, 2004	29.05	29.40	29.01	29.40	32,100	+0.27(+0.93%)
Dec 21, 2004	28.30	29.14	28.13	29.13	100,700	+0.86(+3.04%)
Dec 20, 2004	28.30	28.55	28.01	28.27	26,900	+0.04(+0.14%)
Dec 17, 2004	28.82	28.82	28.17	28.23	55,200	-0.52(-1.81%)
Dec 16, 2004	29.15	29.58	28.75	28.75	53,500	-0.40(-1.37%)
Dec 15, 2004	29.85	29.96	29.09	29.15	66,000	-0.61(-2.05%)
Dec 14, 2004	29.54	29.83	29.50	29.76	117,600	+0.15(+0.51%)
Dec 13, 2004	27.88	29.69	27.88	29.61	121,400	+1.65(+5.90%)
Dec 10, 2004	27.65	28.00	27.61	27.96	14,800	+0.24(+0.87%)
Dec 09, 2004	27.99	28.05	27.70	27.72	65,300	-0.37(-1.32%)
Dec 08, 2004	27.75	28.21	27.75	28.09	63,600	+0.34(+1.23%)
Dec 07, 2004	28.50	28.64	27.75	27.75	220,200	-0.72(-2.53%)
Dec 06, 2004	29.08	29.08	28.45	28.47	70,500	-0.61(-2.10%)
Dec 03, 2004	29.45	29.53	29.00	29.08	86,900	-0.31(-1.05%)
Dec 02, 2004	29.35	29.50	29.18	29.39	52,100	-0.01(-0.03%)
Dec 01, 2004	29.53	29.60	29.25	29.40	74,100	+0.00(+0.00%)
Nov 30, 2004	30.13	30.13	29.10	29.40	87,200	-0.72(-2.39%)
Nov 29, 2004	29.40	30.43	29.40	30.12	94,600	+0.87(+2.97%)
Nov 26, 2004	29.55	29.64	29.11	29.25	22,900	-0.39(-1.32%)
Nov 24, 2004	28.97	29.64	28.97	29.64	76,400	+0.64(+2.21%)
Nov 23, 2004	28.50	29.00	28.38	29.00	79,200	+0.48(+1.68%)
Nov 22, 2004	29.50	30.18	28.27	28.52	183,100	-0.07(-0.24%)
Nov 19, 2004	28.48	28.67	28.29	28.59	90,600	+0.19(+0.67%)
Nov 18, 2004	28.40	28.54	28.15	28.40	178,400	-0.09(-0.32%)
Nov 17, 2004	28.40	28.67	28.20	28.49	82,600	+0.20(+0.71%)
Nov 16, 2004	28.35	28.39	28.00	28.29	66,700	+0.07(+0.25%)
Nov 15, 2004	27.95	28.24	27.71	28.22	85,700	+0.21(+0.75%)
Nov 12, 2004	28.20	28.30	27.84	28.01	74,400	-0.19(-0.67%)
Nov 11, 2004	27.88	28.75	27.73	28.20	273,500	+0.22(+0.79%)
Nov 10, 2004	27.60	28.00	27.35	27.98	83,900	+0.22(+0.79%)
Nov 09, 2004	27.36	27.95	27.20	27.76	102,000	+0.40(+1.46%)
Nov 08, 2004	27.00	27.54	26.94	27.36	111,800	+0.27(+1.00%)
Nov 05, 2004	26.39	27.50	26.39	27.09	107,900	+0.70(+2.65%)
Nov 04, 2004	25.72	26.40	25.67	26.39	135,400	+0.54(+2.09%)
Nov 03, 2004	25.75	26.33	25.61	25.85	338,000	+1.24(+5.04%)
Nov 02, 2004	25.00	25.16	24.46	24.61	90,200	-0.39(-1.56%)