Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.21	11.22	10.94	11.12	62,002	-0.10(-0.92%)
Apr 28, 2005	11.49	11.50	11.22	11.22	40,034	-0.36(-3.11%)
Apr 27, 2005	11.53	11.73	11.33	11.58	55,065	-0.02(-0.18%)
Apr 26, 2005	11.78	11.97	11.46	11.60	298,307	-0.15(-1.24%)
Apr 25, 2005	11.65	11.76	11.42	11.75	64,748	+0.12(+1.07%)
Apr 22, 2005	12.27	12.30	11.14	11.62	188,754	-0.75(-6.04%)
Apr 21, 2005	12.22	12.40	11.98	12.37	90,475	+0.33(+2.70%)
Apr 20, 2005	12.18	12.21	12.00	12.05	59,834	-0.12(-1.02%)
Apr 19, 2005	12.18	12.45	12.04	12.17	103,771	+0.04(+0.34%)
Apr 18, 2005	11.97	12.15	11.82	12.13	145,107	+0.09(+0.75%)
Apr 15, 2005	12.04	12.20	11.94	12.04	66,338	+0.00(+0.00%)
Apr 14, 2005	12.27	12.45	11.99	12.04	68,217	-0.19(-1.53%)
Apr 13, 2005	12.18	12.30	12.12	12.23	56,655	+0.05(+0.40%)
Apr 12, 2005	11.90	12.21	11.83	12.18	439,223	+0.24(+2.03%)
Apr 11, 2005	12.25	12.25	11.71	11.94	98,279	-0.37(-2.98%)
Apr 08, 2005	12.57	12.60	12.25	12.30	105,361	-0.27(-2.15%)
Apr 07, 2005	12.59	12.64	12.50	12.57	31,362	+0.00(+0.00%)
Apr 06, 2005	12.56	12.61	12.52	12.57	24,714	+0.05(+0.39%)
Apr 05, 2005	12.59	12.62	12.21	12.52	75,588	-0.03(-0.28%)
Apr 04, 2005	12.34	12.61	12.32	12.56	65,038	+0.15(+1.23%)
Apr 01, 2005	12.93	12.93	12.13	12.41	264,921	-0.39(-3.08%)
Mar 31, 2005	12.74	12.88	12.39	12.80	96,111	-0.01(-0.11%)
Mar 30, 2005	12.97	13.13	12.65	12.81	154,790	-0.24(-1.80%)
Mar 29, 2005	13.10	13.13	12.97	13.05	113,888	+0.03(+0.27%)
Mar 28, 2005	13.15	13.18	12.87	13.01	147,564	-0.19(-1.47%)
Mar 24, 2005	13.11	13.32	13.02	13.21	159,704	+0.20(+1.54%)
Mar 23, 2005	12.83	13.39	12.81	13.01	331,982	+0.35(+2.73%)
Mar 22, 2005	12.39	13.01	12.37	12.66	64,170	+0.21(+1.67%)
Mar 21, 2005	12.63	12.68	12.45	12.45	72,553	-0.15(-1.15%)
Mar 18, 2005	12.74	12.74	12.23	12.60	177,481	-0.06(-0.49%)
Mar 17, 2005	12.61	12.81	12.61	12.66	30,640	+0.07(+0.55%)
Mar 16, 2005	12.83	12.95	12.56	12.59	55,643	-0.28(-2.15%)
Mar 15, 2005	12.87	13.15	12.87	12.87	48,850	-0.02(-0.16%)
Mar 14, 2005	12.80	13.04	12.80	12.89	96,834	+0.06(+0.49%)
Mar 11, 2005	13.18	13.18	12.80	12.83	98,857	-0.32(-2.42%)
Mar 10, 2005	13.23	13.25	13.11	13.15	61,280	-0.04(-0.31%)
Mar 09, 2005	13.28	13.29	13.02	13.19	79,924	-0.07(-0.52%)
Mar 08, 2005	13.37	13.41	13.19	13.26	57,522	-0.13(-0.98%)
Mar 07, 2005	13.70	13.70	13.28	13.39	125,162	-0.31(-2.27%)
Mar 04, 2005	13.15	13.70	13.02	13.70	196,559	+0.65(+4.98%)
Mar 03, 2005	13.16	13.17	12.89	13.05	116,634	+0.03(+0.21%)
Mar 02, 2005	12.83	13.28	12.79	13.02	57,088	+0.17(+1.29%)
Mar 01, 2005	12.88	12.96	12.75	12.86	77,756	-0.03(-0.21%)
Feb 28, 2005	13.28	13.30	12.84	12.88	82,959	-0.51(-3.77%)
Feb 25, 2005	12.77	13.53	12.77	13.39	127,040	+0.62(+4.88%)
Feb 24, 2005	12.81	12.81	12.63	12.77	45,960	-0.04(-0.32%)
Feb 23, 2005	13.15	13.19	12.81	12.81	56,655	-0.26(-2.01%)
Feb 22, 2005	13.63	13.63	12.97	13.07	77,178	-0.44(-3.23%)
Feb 18, 2005	13.32	13.51	13.22	13.51	94,088	+0.39(+3.01%)
Feb 17, 2005	13.11	13.22	13.08	13.11	84,260	-0.03(-0.21%)
Feb 16, 2005	12.97	13.22	12.94	13.14	157,970	+0.17(+1.28%)
Feb 15, 2005	12.59	13.15	12.59	12.97	257,116	+0.48(+3.88%)
Feb 14, 2005	12.49	12.56	12.32	12.49	65,182	+0.02(+0.17%)
Feb 11, 2005	12.52	12.52	12.11	12.47	52,753	+0.01(+0.11%)
Feb 10, 2005	12.46	12.54	12.42	12.45	67,205	+0.02(+0.17%)
Feb 09, 2005	12.52	12.61	12.39	12.43	38,733	-0.06(-0.44%)
Feb 08, 2005	12.27	12.52	12.21	12.49	64,170	+0.21(+1.75%)
Feb 07, 2005	12.47	12.52	12.18	12.27	67,784	-0.15(-1.22%)
Feb 04, 2005	12.39	12.56	12.20	12.43	79,057	+0.11(+0.90%)
Feb 03, 2005	12.11	12.32	12.03	12.32	77,901	+0.10(+0.79%)
Feb 02, 2005	12.35	12.58	12.04	12.22	99,580	-0.15(-1.23%)
Feb 01, 2005	12.63	12.63	12.30	12.37	87,006	-0.24(-1.92%)
Jan 31, 2005	12.71	12.71	12.37	12.61	62,291	+0.14(+1.11%)
Jan 28, 2005	12.23	12.63	12.18	12.47	46,104	+0.37(+3.03%)
Jan 27, 2005	12.12	12.28	11.97	12.11	37,288	+0.00(+0.00%)
Jan 26, 2005	12.00	12.15	11.94	12.11	51,452	+0.10(+0.86%)
Jan 25, 2005	12.07	12.28	11.99	12.00	60,268	-0.10(-0.86%)
Jan 24, 2005	12.49	12.49	11.94	12.11	71,830	-0.37(-2.99%)
Jan 21, 2005	12.43	12.54	12.32	12.48	55,210	+0.09(+0.73%)
Jan 20, 2005	12.80	12.83	12.39	12.39	73,998	-0.49(-3.81%)
Jan 19, 2005	13.11	13.15	12.73	12.88	173,723	-0.06(-0.43%)
Jan 18, 2005	12.51	12.97	12.32	12.94	100,881	+0.51(+4.06%)
Jan 14, 2005	12.30	12.65	12.28	12.43	59,979	+0.09(+0.73%)
Jan 13, 2005	12.56	12.65	12.25	12.34	58,678	-0.15(-1.22%)
Jan 12, 2005	12.52	12.65	12.14	12.50	76,600	+0.00(+0.00%)
Jan 11, 2005	12.61	12.73	12.42	12.50	68,506	-0.10(-0.77%)
Jan 10, 2005	12.66	12.86	12.57	12.59	95,244	-0.03(-0.27%)
Jan 07, 2005	12.60	12.74	12.52	12.63	91,197	+0.20(+1.61%)
Jan 06, 2005	12.45	12.54	12.41	12.43	93,654	+0.15(+1.24%)
Jan 05, 2005	12.57	12.65	12.27	12.27	108,396	-0.32(-2.53%)
Jan 04, 2005	12.59	13.01	12.56	12.59	84,983	+0.15(+1.17%)
Jan 03, 2005	13.02	13.15	12.41	12.45	128,630	-0.46(-3.54%)
Dec 31, 2004	13.11	13.11	12.90	12.90	60,702	+0.00(+0.00%)
Dec 30, 2004	12.83	13.04	12.83	12.90	76,744	+0.24(+1.86%)
Dec 29, 2004	12.38	12.70	12.32	12.67	93,943	+0.26(+2.06%)
Dec 28, 2004	12.27	12.42	12.25	12.41	38,011	+0.13(+1.07%)
Dec 27, 2004	12.11	12.32	12.11	12.28	47,694	+0.21(+1.78%)
Dec 23, 2004	12.21	12.27	12.07	12.07	38,878	-0.08(-0.68%)
Dec 22, 2004	12.00	12.35	11.98	12.15	44,225	+0.20(+1.68%)
Dec 21, 2004	12.09	12.14	11.76	11.95	123,283	-0.14(-1.14%)
Dec 20, 2004	12.21	12.33	12.07	12.09	76,166	-0.12(-0.96%)
Dec 17, 2004	12.59	12.59	12.21	12.21	139,759	-0.38(-3.02%)
Dec 16, 2004	12.43	12.60	12.35	12.59	109,552	+0.17(+1.39%)
Dec 15, 2004	12.46	12.61	12.37	12.41	73,420	+0.07(+0.56%)
Dec 14, 2004	12.39	12.49	12.25	12.34	76,600	-0.14(-1.11%)
Dec 13, 2004	12.04	12.58	12.00	12.48	227,777	+0.50(+4.16%)
Dec 10, 2004	12.04	12.07	11.90	11.98	54,342	+0.01(+0.12%)
Dec 09, 2004	12.00	12.04	11.90	11.97	96,978	+0.03(+0.29%)
Dec 08, 2004	12.45	12.45	11.89	11.94	334,728	+0.03(+0.29%)
Dec 07, 2004	12.28	12.28	11.78	11.90	104,638	-0.24(-1.99%)
Dec 06, 2004	12.39	12.42	12.00	12.14	72,119	-0.25(-2.01%)
Dec 03, 2004	12.45	12.49	12.36	12.39	56,077	+0.02(+0.17%)
Dec 02, 2004	12.50	12.58	12.35	12.37	76,744	-0.13(-1.05%)
Dec 01, 2004	12.72	12.91	12.46	12.50	122,271	-0.23(-1.79%)
Nov 30, 2004	12.94	12.96	12.62	12.73	87,584	-0.17(-1.29%)
Nov 29, 2004	13.31	13.42	12.87	12.90	114,033	-0.24(-1.79%)
Nov 26, 2004	12.59	13.22	12.59	13.13	45,960	+0.52(+4.11%)
Nov 24, 2004	12.70	12.74	12.52	12.61	123,283	-0.04(-0.33%)
Nov 23, 2004	12.87	12.87	12.49	12.65	264,487	-0.10(-0.81%)
Nov 22, 2004	12.49	12.87	12.44	12.76	116,490	+0.34(+2.73%)
Nov 19, 2004	12.27	12.51	12.07	12.42	34,108	+0.10(+0.79%)
Nov 18, 2004	12.21	12.34	12.07	12.32	38,878	+0.02(+0.17%)
Nov 17, 2004	12.39	12.46	12.07	12.30	63,881	-0.02(-0.17%)
Nov 16, 2004	12.73	12.77	12.25	12.32	108,107	-0.48(-3.73%)
Nov 15, 2004	13.08	13.08	12.79	12.80	69,951	-0.34(-2.58%)
Nov 12, 2004	13.22	13.35	13.06	13.14	60,268	+0.04(+0.32%)
Nov 11, 2004	12.77	13.13	12.74	13.10	76,889	+0.28(+2.16%)
Nov 10, 2004	12.70	12.94	12.66	12.82	80,647	+0.18(+1.42%)
Nov 09, 2004	12.49	12.64	12.35	12.64	124,150	+0.20(+1.61%)
Nov 08, 2004	12.58	12.59	12.39	12.44	88,018	-0.12(-0.94%)
Nov 05, 2004	12.56	12.61	12.47	12.56	86,861	+0.11(+0.89%)
Nov 04, 2004	12.14	12.56	12.05	12.45	71,108	+0.27(+2.22%)
Nov 03, 2004	11.97	12.21	11.97	12.18	73,854	+0.23(+1.91%)
Nov 02, 2004	12.00	12.25	11.91	11.95	64,604	-0.06(-0.46%)
Nov 01, 2004	12.07	12.21	11.93	12.00	121,259	+0.07(+0.58%)
Oct 29, 2004	12.25	12.28	11.90	11.94	95,389	-0.42(-3.36%)
Oct 28, 2004	12.32	12.36	12.12	12.35	152,333	+0.00(+0.00%)
Oct 27, 2004	12.28	12.35	12.26	12.35	115,767	+0.00(+0.00%)
Oct 26, 2004	11.94	12.35	11.64	12.35	64,893	+0.37(+3.06%)
Oct 25, 2004	11.89	12.07	11.76	11.98	39,311	+0.09(+0.76%)
Oct 22, 2004	11.94	12.05	11.77	11.89	88,596	+0.09(+0.76%)
Oct 21, 2004	11.28	11.80	11.09	11.80	325,190	+0.57(+5.11%)
Oct 20, 2004	11.42	11.45	11.21	11.23	33,819	-0.26(-2.23%)
Oct 19, 2004	11.52	11.53	11.35	11.49	44,370	+0.06(+0.48%)
Oct 18, 2004	11.04	11.43	10.93	11.43	47,550	+0.33(+2.93%)
Oct 15, 2004	10.90	11.18	10.90	11.11	95,967	+0.19(+1.71%)
Oct 14, 2004	10.90	10.96	10.74	10.92	186,297	+0.03(+0.25%)
Oct 13, 2004	11.52	11.60	10.56	10.89	90,764	-0.60(-5.18%)
Oct 12, 2004	11.50	11.58	11.47	11.49	30,495	-0.03(-0.24%)
Oct 11, 2004	11.59	11.59	11.42	11.51	22,546	+0.06(+0.48%)
Oct 08, 2004	11.79	11.86	11.42	11.46	66,772	-0.34(-2.87%)
Oct 07, 2004	12.27	12.27	11.78	11.80	32,374	-0.55(-4.43%)
Oct 06, 2004	11.93	12.36	11.76	12.34	43,503	+0.45(+3.78%)
Oct 05, 2004	12.18	12.18	11.82	11.89	24,858	-0.25(-2.05%)
Oct 04, 2004	12.01	12.31	12.01	12.14	76,022	+0.10(+0.80%)
Oct 01, 2004	11.80	12.05	11.78	12.05	43,792	+0.28(+2.41%)
Sep 30, 2004	11.81	11.87	11.52	11.76	79,346	-0.08(-0.70%)
Sep 29, 2004	11.67	11.85	11.51	11.85	70,385	+0.16(+1.36%)
Sep 28, 2004	11.48	11.69	11.33	11.69	71,397	+0.21(+1.81%)
Sep 27, 2004	11.94	11.94	11.40	11.48	107,529	-0.53(-4.38%)
Sep 24, 2004	11.83	12.10	11.76	12.00	31,362	+0.18(+1.52%)
Sep 23, 2004	11.85	11.90	11.65	11.82	58,245	+0.01(+0.06%)
Sep 22, 2004	11.78	11.82	11.59	11.82	86,283	+0.08(+0.65%)
Sep 21, 2004	11.60	11.80	11.49	11.74	83,393	+0.18(+1.56%)
Sep 20, 2004	11.59	11.65	11.47	11.56	101,603	-0.02(-0.18%)
Sep 17, 2004	11.83	11.83	11.49	11.58	113,021	-0.18(-1.53%)
Sep 16, 2004	12.00	12.03	11.49	11.76	163,173	-0.24(-1.96%)
Sep 15, 2004	11.94	12.20	11.78	12.00	78,768	+0.10(+0.81%)
Sep 14, 2004	11.83	11.90	11.76	11.90	26,737	+0.04(+0.35%)
Sep 13, 2004	11.52	12.07	11.52	11.86	54,342	+0.10(+0.88%)
Sep 10, 2004	11.77	12.01	11.63	11.76	55,643	-0.01(-0.12%)
Sep 09, 2004	11.31	12.00	11.00	11.77	126,607	+0.28(+2.47%)
Sep 08, 2004	10.79	11.76	10.79	11.49	224,886	+1.11(+10.74%)
Sep 07, 2004	10.00	10.37	10.00	10.37	51,596	+0.19(+1.90%)
Sep 03, 2004	10.15	10.27	10.06	10.18	33,241	+0.10(+0.96%)
Sep 02, 2004	10.04	10.16	10.01	10.08	45,960	+0.03(+0.27%)
Sep 01, 2004	9.894	10.11	9.894	10.05	63,014	+0.12(+1.25%)
Aug 31, 2004	9.970	10.11	9.860	9.929	31,507	-0.01(-0.07%)
Aug 30, 2004	9.721	9.998	9.700	9.936	51,885	+0.21(+2.21%)
Aug 27, 2004	9.707	9.770	9.666	9.721	49,428	+0.06(+0.57%)
Aug 26, 2004	9.590	9.880	9.590	9.666	33,241	+0.07(+0.72%)
Aug 25, 2004	9.756	9.770	9.444	9.597	68,940	-0.14(-1.42%)
Aug 24, 2004	9.887	9.991	9.659	9.735	53,475	-0.12(-1.19%)
Aug 23, 2004	9.839	10.03	9.811	9.853	19,511	+0.04(+0.42%)
Aug 20, 2004	9.860	9.922	9.659	9.811	65,616	-0.01(-0.14%)
Aug 19, 2004	9.963	10.03	9.777	9.825	42,346	-0.20(-2.00%)
Aug 18, 2004	9.873	10.03	9.756	10.03	49,428	+0.12(+1.19%)
Aug 17, 2004	9.694	10.10	9.694	9.908	29,483	+0.26(+2.65%)
Aug 16, 2004	9.597	9.735	9.507	9.652	90,330	+0.12(+1.31%)
Aug 13, 2004	9.085	9.756	9.085	9.528	156,091	+0.48(+5.28%)
Aug 12, 2004	9.341	9.382	8.988	9.050	117,357	-0.31(-3.33%)
Aug 11, 2004	9.438	9.438	9.271	9.361	27,171	-0.11(-1.17%)
Aug 10, 2004	9.306	9.631	9.271	9.472	29,194	+0.17(+1.78%)
Aug 09, 2004	9.375	9.534	9.237	9.306	38,011	-0.10(-1.10%)
Aug 06, 2004	9.465	9.541	9.223	9.410	116,923	-0.06(-0.58%)
Aug 05, 2004	9.790	9.832	9.382	9.465	68,217	-0.36(-3.66%)
Aug 04, 2004	9.998	9.998	9.652	9.825	71,686	-0.21(-2.07%)
Aug 03, 2004	10.14	10.21	9.873	10.03	57,667	-0.14(-1.36%)
Aug 02, 2004	10.42	10.42	10.05	10.17	118,513	-0.21(-2.07%)
Jul 30, 2004	10.24	10.66	10.21	10.39	88,740	+0.12(+1.21%)
Jul 29, 2004	10.16	10.32	10.04	10.26	55,354	+0.12(+1.23%)
Jul 28, 2004	10.32	10.32	9.749	10.14	114,611	-0.23(-2.20%)
Jul 27, 2004	9.943	10.38	9.943	10.36	30,495	+0.42(+4.24%)
Jul 26, 2004	10.26	10.27	9.873	9.943	60,124	-0.33(-3.17%)
Jul 23, 2004	10.38	10.38	10.21	10.27	30,640	-0.08(-0.74%)
Jul 22, 2004	10.38	10.40	10.12	10.34	70,096	-0.01(-0.07%)
Jul 21, 2004	10.41	10.53	10.31	10.35	106,084	-0.02(-0.20%)
Jul 20, 2004	10.55	10.64	10.31	10.37	63,159	-0.15(-1.38%)
Jul 19, 2004	10.69	10.69	10.31	10.52	89,174	-0.10(-0.98%)
Jul 16, 2004	10.78	10.90	10.50	10.62	70,241	-0.14(-1.29%)
Jul 15, 2004	10.93	11.11	10.69	10.76	76,744	-0.23(-2.08%)
Jul 14, 2004	10.97	11.14	10.79	10.99	31,796	-0.06(-0.56%)
Jul 13, 2004	11.05	11.26	11.03	11.05	46,682	-0.01(-0.12%)
Jul 12, 2004	11.28	11.31	10.90	11.06	120,681	-0.14(-1.24%)
Jul 09, 2004	11.20	11.34	11.16	11.20	112,732	+0.01(+0.06%)
Jul 08, 2004	11.32	11.36	11.11	11.20	54,920	-0.16(-1.40%)
Jul 07, 2004	11.59	11.67	11.28	11.35	51,596	-0.24(-2.09%)
Jul 06, 2004	11.69	11.76	11.59	11.60	48,706	-0.16(-1.35%)
Jul 02, 2004	11.73	11.76	11.65	11.76	35,409	+0.03(+0.24%)
Jul 01, 2004	11.80	11.87	11.73	11.73	58,678	-0.21(-1.74%)
Jun 30, 2004	12.09	12.43	11.94	11.94	88,885	-0.08(-0.69%)
Jun 29, 2004	11.24	12.07	11.22	12.02	149,298	+0.95(+8.56%)
Jun 28, 2004	11.35	11.38	11.00	11.07	69,373	+5.36(+93.94%)
Jun 25, 2004	5.587	5.708	5.587	5.708	87,584	+0.12(+2.17%)
Jun 24, 2004	5.475	5.613	5.475	5.587	121,982	+0.13(+2.47%)
Jun 23, 2004	5.383	5.528	5.371	5.452	128,919	+0.08(+1.48%)
Jun 22, 2004	5.371	5.400	5.336	5.373	137,880	+0.02(+0.36%)
Jun 21, 2004	5.298	5.388	5.288	5.354	55,210	+0.07(+1.38%)
Jun 18, 2004	5.336	5.388	5.265	5.281	96,256	-0.04(-0.84%)
Jun 17, 2004	5.354	5.366	5.310	5.326	27,171	-0.02(-0.29%)
Jun 16, 2004	5.345	5.362	5.319	5.341	39,022	+0.01(+0.26%)
Jun 15, 2004	5.305	5.385	5.302	5.328	76,600	+0.06(+1.08%)
Jun 14, 2004	5.359	5.359	5.241	5.271	166,786	-0.09(-1.65%)
Jun 10, 2004	5.428	5.444	5.345	5.359	82,959	-0.03(-0.48%)
Jun 09, 2004	5.478	5.501	5.380	5.385	77,178	-0.06(-1.08%)
Jun 08, 2004	5.419	5.466	5.419	5.444	102,037	+0.04(+0.77%)
Jun 07, 2004	5.362	5.423	5.350	5.402	70,530	+0.07(+1.23%)
Jun 04, 2004	5.348	5.405	5.317	5.336	31,218	+0.01(+0.10%)
Jun 03, 2004	5.431	5.440	5.331	5.331	56,944	-0.11(-2.00%)
Jun 02, 2004	5.316	5.570	5.316	5.440	172,278	+0.17(+3.18%)
Jun 01, 2004	5.274	5.276	5.248	5.272	27,749	-0.04(-0.72%)
May 28, 2004	5.293	5.333	5.276	5.310	35,843	+0.01(+0.13%)
May 27, 2004	5.345	5.345	5.300	5.303	28,038	-0.02(-0.45%)
May 26, 2004	5.336	5.345	5.321	5.328	137,013	+0.00(+0.03%)
May 25, 2004	5.293	5.404	5.281	5.326	117,357	+0.04(+0.79%)
May 24, 2004	5.359	5.359	5.271	5.284	80,358	-0.07(-1.39%)
May 21, 2004	5.405	5.405	5.319	5.359	138,169	-0.02(-0.39%)
May 20, 2004	5.146	5.452	5.146	5.380	163,606	+0.22(+4.36%)
May 19, 2004	5.129	5.165	5.129	5.155	50,007	+0.04(+0.85%)
May 18, 2004	5.129	5.146	5.103	5.111	26,015	+0.00(+0.00%)
May 17, 2004	5.132	5.149	5.103	5.111	38,733	-0.04(-0.74%)
May 14, 2004	5.203	5.236	5.146	5.149	71,397	-0.06(-1.10%)
May 13, 2004	5.258	5.258	5.198	5.207	22,546	-0.05(-0.99%)
May 12, 2004	5.207	5.258	5.170	5.258	39,022	+0.03(+0.66%)
May 11, 2004	5.207	5.224	5.189	5.224	19,077	+0.04(+0.70%)
May 10, 2004	5.189	5.198	5.155	5.188	87,584	-0.03(-0.66%)
May 07, 2004	5.203	5.238	5.181	5.222	41,046	+0.00(+0.03%)
May 06, 2004	5.191	5.233	5.189	5.220	33,819	+0.02(+0.30%)
May 05, 2004	5.271	5.271	5.188	5.205	54,053	-0.07(-1.25%)
May 04, 2004	5.233	5.284	5.188	5.271	32,374	+0.07(+1.40%)