Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.08	11.23	10.94	11.13	3,122,663	-0.01(-0.07%)
Jan 29, 2004	11.21	11.27	11.12	11.14	2,221,434	-0.01(-0.07%)
Jan 28, 2004	11.36	11.45	11.09	11.15	1,657,769	-0.21(-1.81%)
Jan 27, 2004	11.47	11.52	11.36	11.36	1,795,230	-0.09(-0.76%)
Jan 26, 2004	11.16	11.48	11.13	11.44	2,303,479	+0.31(+2.76%)
Jan 23, 2004	11.31	11.36	10.99	11.13	14,104,800	-0.16(-1.40%)
Jan 22, 2004	11.16	11.43	11.16	11.29	1,803,345	+0.16(+1.42%)
Jan 21, 2004	11.13	11.18	10.91	11.13	2,146,490	+0.02(+0.14%)
Jan 20, 2004	11.29	11.38	11.10	11.12	2,599,323	-0.17(-1.47%)
Jan 16, 2004	11.21	11.32	11.13	11.28	2,591,461	+0.01(+0.07%)
Jan 15, 2004	11.47	11.52	11.28	11.28	2,815,152	-0.18(-1.58%)
Jan 14, 2004	11.37	11.49	11.37	11.46	2,288,769	+0.09(+0.76%)
Jan 13, 2004	11.52	11.54	11.36	11.37	4,226,532	-0.19(-1.64%)
Jan 12, 2004	11.48	11.59	11.44	11.56	3,878,823	+0.06(+0.48%)
Jan 09, 2004	11.43	11.61	11.43	11.51	3,156,647	-0.05(-0.41%)
Jan 08, 2004	11.77	11.80	11.56	11.55	3,599,210	-0.23(-1.94%)
Jan 07, 2004	11.78	11.88	11.69	11.78	2,809,699	+0.00(+0.00%)
Jan 06, 2004	11.80	11.80	11.70	11.78	3,831,650	-0.02(-0.13%)
Jan 05, 2004	11.70	11.80	11.67	11.80	2,452,479	+0.17(+1.49%)
Jan 02, 2004	11.67	11.71	11.55	11.62	3,058,624	-0.08(-0.67%)
Dec 31, 2003	11.58	11.71	11.58	11.70	3,870,961	+0.13(+1.16%)
Dec 30, 2003	11.47	11.62	11.43	11.57	3,796,270	-0.01(-0.07%)
Dec 29, 2003	11.41	11.63	11.40	11.58	2,392,625	+0.17(+1.45%)
Dec 26, 2003	11.32	11.43	11.32	11.41	1,739,687	+0.07(+0.63%)
Dec 24, 2003	11.32	11.36	11.28	11.34	2,905,186	+0.00(+0.00%)
Dec 23, 2003	11.25	11.36	11.25	11.34	3,925,996	+0.12(+1.05%)
Dec 22, 2003	11.02	11.22	11.00	11.22	6,882,793	+0.21(+1.86%)
Dec 19, 2003	10.89	11.04	10.81	11.02	8,279,717	+0.13(+1.23%)
Dec 18, 2003	10.77	10.95	10.77	10.88	8,286,565	+0.07(+0.66%)
Dec 17, 2003	10.91	10.92	10.70	10.81	7,142,751	-0.18(-1.65%)
Dec 16, 2003	10.76	11.04	10.66	10.99	16,811,784	+0.27(+2.50%)
Dec 15, 2003	10.65	11.26	10.61	10.72	51,198,108	+0.08(+0.74%)
Dec 12, 2003	10.13	10.65	9.739	10.65	23,558,766	+0.51(+5.06%)
Dec 11, 2003	9.345	10.64	9.345	10.13	41,848,756	+1.09(+12.03%)
Dec 10, 2003	8.714	9.069	8.651	9.045	11,232,457	+0.33(+3.80%)
Dec 09, 2003	8.840	8.895	8.667	8.714	7,627,667	-0.21(-2.30%)
Dec 08, 2003	8.872	8.887	8.753	8.919	3,853,081	+0.01(+0.09%)
Dec 05, 2003	8.990	8.990	8.840	8.911	2,641,931	-0.08(-0.88%)
Dec 04, 2003	8.745	9.108	8.745	8.990	6,299,600	+0.35(+4.01%)
Dec 03, 2003	8.643	8.722	8.604	8.643	5,873,016	+0.00(+0.00%)
Dec 02, 2003	8.777	8.872	8.635	8.643	11,533,627	-0.21(-2.40%)
Dec 01, 2003	9.148	9.179	8.848	8.856	5,420,309	-0.21(-2.26%)
Nov 28, 2003	9.021	9.179	8.880	9.061	2,670,590	+0.02(+0.17%)
Nov 26, 2003	8.533	9.118	8.533	9.045	12,884,266	+0.53(+6.20%)
Nov 25, 2003	8.320	8.596	8.320	8.517	5,960,767	+0.12(+1.41%)
Nov 24, 2003	8.280	8.635	8.280	8.398	4,780,686	+0.13(+1.62%)
Nov 21, 2003	8.375	8.335	8.233	8.264	7,056,014	-0.11(-1.32%)
Nov 20, 2003	8.422	8.462	8.320	8.375	8,429,478	-0.10(-1.21%)
Nov 19, 2003	8.107	8.485	8.107	8.477	5,747,475	+0.37(+4.57%)
Nov 18, 2003	8.162	8.225	8.099	8.107	2,557,477	-0.06(-0.68%)
Nov 17, 2003	8.162	8.209	8.099	8.162	3,829,494	-0.03(-0.39%)
Nov 14, 2003	8.217	8.225	8.170	8.193	3,719,297	-0.08(-0.95%)
Nov 13, 2003	8.217	8.343	8.217	8.272	4,093,763	-0.02(-0.19%)
Nov 12, 2003	8.162	8.383	8.067	8.288	3,695,965	+0.08(+0.96%)
Nov 11, 2003	8.296	8.328	8.201	8.209	7,658,482	-0.11(-1.33%)
Nov 10, 2003	8.375	8.375	8.280	8.320	2,909,244	-0.06(-0.75%)
Nov 07, 2003	8.304	8.517	8.257	8.383	5,864,773	+0.08(+0.95%)
Nov 06, 2003	8.272	8.320	8.217	8.304	4,757,734	+0.08(+0.96%)
Nov 05, 2003	8.257	8.383	8.122	8.225	4,184,939	-0.04(-0.48%)
Nov 04, 2003	8.438	8.446	8.201	8.264	8,637,499	-0.27(-3.14%)