Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.526	9.695	9.377	9.416	3,566,378	-0.08(-0.89%)
Sep 29, 2005	9.183	9.559	9.183	9.500	4,429,117	+0.44(+4.86%)
Sep 28, 2005	8.956	9.066	8.820	9.060	1,871,453	+0.24(+2.72%)
Sep 27, 2005	8.976	9.079	8.794	8.820	3,946,439	-0.26(-2.86%)
Sep 26, 2005	8.619	9.202	8.496	9.079	3,170,422	+0.40(+4.63%)
Sep 23, 2005	8.677	8.775	8.535	8.677	3,159,157	-0.21(-2.33%)
Sep 22, 2005	9.086	9.125	8.826	8.885	3,292,480	-0.26(-2.83%)
Sep 21, 2005	8.956	9.163	8.950	9.144	5,155,138	+0.38(+4.36%)
Sep 20, 2005	8.762	9.112	8.697	8.762	4,396,403	-0.16(-1.74%)
Sep 19, 2005	8.917	9.150	8.839	8.917	9,810,471	+0.19(+2.23%)
Sep 16, 2005	8.619	8.781	8.593	8.723	9,797,818	+0.49(+5.98%)
Sep 15, 2005	8.211	8.308	8.120	8.230	5,424,252	+0.19(+2.42%)
Sep 14, 2005	7.712	8.036	7.712	8.036	2,702,559	+0.53(+7.08%)
Sep 13, 2005	7.660	7.660	7.479	7.504	1,240,023	-0.18(-2.36%)
Sep 12, 2005	7.679	7.744	7.621	7.686	1,772,696	+0.03(+0.42%)
Sep 09, 2005	7.595	7.777	7.582	7.654	1,854,325	+0.10(+1.37%)
Sep 08, 2005	7.524	7.602	7.485	7.550	1,365,784	+0.04(+0.52%)
Sep 07, 2005	7.511	7.556	7.427	7.511	488,386	+0.00(+0.00%)
Sep 06, 2005	7.517	7.563	7.427	7.511	778,023	-0.03(-0.43%)
Sep 02, 2005	7.608	7.615	7.485	7.543	1,211,167	+0.03(+0.43%)
Sep 01, 2005	7.459	7.550	7.401	7.511	1,545,862	+0.08(+1.13%)
Aug 31, 2005	7.206	7.427	7.206	7.427	2,131,463	+0.37(+5.23%)
Aug 30, 2005	7.031	7.167	7.031	7.057	1,559,287	-0.10(-1.45%)
Aug 29, 2005	7.103	7.291	7.090	7.161	1,511,297	+0.10(+1.47%)
Aug 26, 2005	7.122	7.213	6.928	7.057	2,671,388	-0.04(-0.55%)
Aug 25, 2005	7.103	7.129	7.051	7.096	1,600,950	+0.00(+0.00%)
Aug 24, 2005	7.265	7.278	7.018	7.096	3,814,351	-0.12(-1.71%)
Aug 23, 2005	7.245	7.291	7.206	7.219	1,379,209	+0.04(+0.54%)
Aug 22, 2005	7.329	7.336	7.154	7.180	1,317,794	-0.05(-0.72%)
Aug 19, 2005	7.193	7.252	7.135	7.232	1,369,642	+0.05(+0.63%)
Aug 18, 2005	7.278	7.304	7.135	7.187	2,125,291	-0.11(-1.51%)
Aug 17, 2005	7.556	7.556	7.200	7.297	3,113,174	-0.27(-3.51%)
Aug 16, 2005	7.602	7.718	7.524	7.563	2,403,509	+0.02(+0.26%)
Aug 15, 2005	7.666	7.712	7.517	7.543	3,662,512	-0.03(-0.34%)
Aug 12, 2005	7.453	7.595	7.388	7.569	3,120,272	+0.18(+2.46%)
Aug 11, 2005	7.142	7.414	7.135	7.388	3,953,229	+0.32(+4.59%)
Aug 10, 2005	7.031	7.142	6.992	7.064	1,949,842	+0.06(+0.93%)
Aug 09, 2005	7.109	7.129	6.980	6.999	3,014,570	-0.08(-1.19%)
Aug 08, 2005	7.226	7.226	7.064	7.083	1,603,728	-0.10(-1.44%)
Aug 05, 2005	7.323	7.323	7.103	7.187	2,329,904	-0.09(-1.25%)
Aug 04, 2005	7.375	7.401	7.193	7.278	3,986,097	+0.05(+0.72%)
Aug 03, 2005	6.980	7.342	6.954	7.226	4,486,828	+0.22(+3.15%)
Aug 02, 2005	6.902	7.018	6.863	7.005	1,261,317	+0.06(+0.84%)
Aug 01, 2005	7.044	7.044	6.902	6.947	814,903	-0.05(-0.65%)
Jul 29, 2005	7.018	7.116	6.973	6.992	1,432,137	+0.04(+0.56%)
Jul 28, 2005	7.018	7.077	6.928	6.954	1,647,551	+0.00(+0.00%)
Jul 27, 2005	6.999	7.012	6.882	6.954	1,367,790	+0.03(+0.37%)
Jul 26, 2005	6.895	6.960	6.869	6.928	965,508	-0.03(-0.47%)
Jul 25, 2005	7.077	7.096	6.960	6.960	1,177,373	-0.14(-1.92%)
Jul 22, 2005	7.142	7.142	7.044	7.096	1,434,606	-0.03(-0.45%)
Jul 21, 2005	7.135	7.187	7.051	7.129	3,670,382	+0.02(+0.27%)
Jul 20, 2005	7.077	7.154	7.051	7.109	1,375,351	+0.05(+0.73%)
Jul 19, 2005	7.051	7.057	6.973	7.057	1,323,349	-0.06(-0.82%)
Jul 18, 2005	7.083	7.161	7.070	7.116	1,512,994	+0.05(+0.64%)
Jul 15, 2005	7.232	7.239	7.005	7.070	2,459,523	-0.16(-2.15%)
Jul 14, 2005	7.472	7.517	7.219	7.226	1,451,580	-0.25(-3.30%)
Jul 13, 2005	7.517	7.569	7.420	7.472	2,328,823	-0.05(-0.69%)
Jul 12, 2005	7.666	7.699	7.407	7.524	1,622,553	-0.03(-0.34%)
Jul 11, 2005	7.453	7.595	7.453	7.550	2,504,427	+0.21(+2.92%)
Jul 08, 2005	7.310	7.440	7.271	7.336	730,187	+0.00(+0.00%)
Jul 07, 2005	7.388	7.433	7.245	7.336	1,215,951	+0.02(+0.27%)
Jul 06, 2005	7.336	7.362	7.265	7.316	1,633,818	+0.06(+0.80%)
Jul 05, 2005	7.388	7.420	7.258	7.258	2,097,206	-0.14(-1.84%)
Jul 01, 2005	7.375	7.427	7.206	7.394	2,394,250	+0.04(+0.53%)
Jun 30, 2005	7.466	7.517	7.291	7.355	2,988,338	+0.03(+0.44%)
Jun 29, 2005	7.103	7.388	7.096	7.323	5,208,529	+0.42(+6.10%)
Jun 28, 2005	6.999	7.005	6.863	6.902	950,077	-0.12(-1.66%)
Jun 27, 2005	7.090	7.096	6.999	7.018	1,013,498	-0.09(-1.28%)
Jun 24, 2005	7.142	7.180	6.999	7.109	4,261,383	+0.17(+2.43%)
Jun 23, 2005	6.928	7.083	6.902	6.941	3,262,853	+0.09(+1.32%)
Jun 22, 2005	6.889	6.947	6.818	6.850	1,253,447	-0.06(-0.94%)
Jun 21, 2005	6.921	7.031	6.850	6.915	3,058,548	-0.02(-0.28%)
Jun 20, 2005	7.206	7.206	6.876	6.934	2,979,542	-0.19(-2.64%)
Jun 17, 2005	7.193	7.245	7.070	7.122	3,353,586	+0.06(+0.83%)
Jun 16, 2005	7.096	7.116	7.005	7.064	3,796,760	+0.19(+2.83%)
Jun 15, 2005	6.967	6.999	6.830	6.869	3,216,560	+0.00(+0.00%)
Jun 14, 2005	6.934	6.967	6.843	6.869	1,039,576	-0.06(-0.93%)
Jun 13, 2005	7.018	7.051	6.869	6.934	4,814,579	+0.03(+0.47%)
Jun 10, 2005	6.655	6.947	6.597	6.902	4,924,138	+0.27(+4.11%)
Jun 09, 2005	6.630	6.662	6.513	6.630	2,452,270	+0.02(+0.29%)
Jun 08, 2005	6.662	6.759	6.493	6.610	2,551,799	-0.03(-0.49%)
Jun 07, 2005	6.882	6.928	6.565	6.643	3,893,203	-0.23(-3.30%)
Jun 06, 2005	7.064	7.083	6.850	6.869	2,122,667	-0.08(-1.12%)
Jun 03, 2005	7.064	7.064	6.921	6.947	2,836,961	-0.14(-2.01%)
Jun 02, 2005	7.420	7.524	7.031	7.090	5,608,651	-0.31(-4.20%)
Jun 01, 2005	7.206	7.479	7.129	7.401	4,324,032	+0.28(+3.91%)
May 31, 2005	7.070	7.252	6.999	7.122	4,299,652	+0.00(+0.00%)
May 27, 2005	6.999	7.154	6.999	7.122	1,934,719	+0.25(+3.58%)
May 26, 2005	6.902	6.980	6.869	6.876	2,384,066	+0.03(+0.47%)
May 25, 2005	6.824	6.915	6.772	6.843	3,102,063	+0.05(+0.76%)
May 24, 2005	6.610	6.792	6.545	6.792	2,072,054	+0.34(+5.22%)
May 23, 2005	6.584	6.636	6.435	6.455	2,421,563	+0.14(+2.15%)
May 20, 2005	6.422	6.422	6.299	6.319	1,944,750	-0.12(-1.81%)
May 19, 2005	6.526	6.526	6.416	6.435	1,170,121	-0.16(-2.36%)
May 18, 2005	6.513	6.805	6.474	6.591	3,489,841	+0.21(+3.35%)
May 17, 2005	6.319	6.377	6.293	6.377	1,597,247	+0.15(+2.39%)
May 16, 2005	6.189	6.299	6.189	6.228	1,247,275	+0.03(+0.42%)
May 13, 2005	6.312	6.351	6.189	6.202	1,640,608	+0.00(+0.00%)
May 12, 2005	6.461	6.481	6.092	6.202	2,480,663	-0.17(-2.65%)
May 11, 2005	6.403	6.513	6.351	6.370	1,634,589	+0.02(+0.31%)
May 10, 2005	6.584	6.584	6.312	6.351	2,396,565	-0.21(-3.26%)
May 09, 2005	6.448	6.565	6.422	6.565	2,195,964	+0.16(+2.53%)
May 06, 2005	6.319	6.409	6.254	6.403	2,007,090	+0.05(+0.71%)
May 05, 2005	6.390	6.403	6.331	6.357	1,827,475	-0.07(-1.11%)
May 04, 2005	6.409	6.429	6.351	6.429	2,037,180	+0.03(+0.40%)
May 03, 2005	6.416	6.442	6.338	6.403	1,466,085	-0.12(-1.79%)
May 02, 2005	6.455	6.526	6.325	6.519	998,067	+0.07(+1.11%)
Apr 29, 2005	6.455	6.604	6.422	6.448	1,957,094	+0.00(+0.00%)
Apr 28, 2005	6.474	6.493	6.306	6.448	3,133,542	-0.03(-0.50%)
Apr 27, 2005	6.403	6.545	6.325	6.481	3,299,270	+0.05(+0.81%)
Apr 26, 2005	6.740	6.746	6.403	6.429	4,339,926	-0.27(-4.06%)
Apr 25, 2005	6.740	6.766	6.630	6.701	2,002,615	-0.18(-2.64%)
Apr 22, 2005	7.180	7.187	6.882	6.882	1,529,505	-0.27(-3.72%)
Apr 21, 2005	7.180	7.193	7.044	7.148	1,180,768	-0.03(-0.36%)
Apr 20, 2005	7.226	7.329	7.090	7.174	782,807	-0.10(-1.42%)
Apr 19, 2005	6.999	7.284	6.999	7.278	1,448,339	+0.34(+4.86%)
Apr 18, 2005	6.720	6.980	6.701	6.941	1,852,010	+0.20(+2.98%)
Apr 15, 2005	6.830	7.083	6.675	6.740	2,606,424	-0.13(-1.89%)
Apr 14, 2005	6.785	6.947	6.727	6.869	2,208,000	-0.01(-0.09%)
Apr 13, 2005	7.064	7.109	6.876	6.876	2,003,078	-0.38(-5.27%)
Apr 12, 2005	7.239	7.278	7.031	7.258	1,142,654	-0.09(-1.23%)
Apr 11, 2005	7.498	7.498	7.271	7.349	600,877	-0.03(-0.44%)
Apr 08, 2005	7.258	7.414	7.258	7.381	647,169	+0.14(+1.97%)
Apr 07, 2005	7.401	7.453	7.239	7.239	667,692	-0.16(-2.19%)
Apr 06, 2005	7.420	7.485	7.388	7.401	1,215,179	+0.00(+0.00%)
Apr 05, 2005	7.297	7.401	7.226	7.401	1,273,508	+0.09(+1.24%)
Apr 04, 2005	7.342	7.368	7.213	7.310	1,333,842	-0.14(-1.91%)
Apr 01, 2005	7.485	7.589	7.323	7.453	1,918,980	+0.01(+0.09%)
Mar 31, 2005	7.589	7.673	7.407	7.446	1,379,055	-0.03(-0.43%)
Mar 30, 2005	7.394	7.582	7.329	7.479	1,782,263	+0.05(+0.61%)
Mar 29, 2005	7.543	7.582	7.407	7.433	1,255,145	-0.09(-1.21%)
Mar 28, 2005	7.595	7.751	7.524	7.524	1,185,706	-0.12(-1.61%)
Mar 24, 2005	7.861	7.874	7.524	7.647	2,794,527	-0.24(-3.04%)
Mar 23, 2005	7.958	8.075	7.887	7.887	1,986,567	-0.12(-1.46%)
Mar 22, 2005	8.133	8.269	7.971	8.003	751,019	-0.05(-0.64%)
Mar 21, 2005	8.198	8.295	8.029	8.055	952,392	-0.34(-4.09%)
Mar 18, 2005	8.554	8.554	8.399	8.399	1,614,838	-0.16(-1.82%)
Mar 17, 2005	8.580	8.677	8.431	8.554	1,929,164	+0.06(+0.76%)
Mar 16, 2005	8.256	8.587	8.230	8.489	3,085,398	+0.37(+4.55%)
Mar 15, 2005	8.211	8.217	8.068	8.120	2,366,629	-0.08(-0.95%)
Mar 14, 2005	8.127	8.230	8.003	8.198	2,595,314	-0.05(-0.63%)
Mar 11, 2005	8.185	8.379	8.165	8.250	1,476,115	-0.01(-0.16%)
Mar 10, 2005	8.327	8.347	8.036	8.263	916,901	+0.03(+0.31%)
Mar 09, 2005	8.101	8.315	8.075	8.237	1,706,652	+0.14(+1.68%)
Mar 08, 2005	7.880	8.204	7.880	8.101	1,639,682	+0.38(+4.95%)
Mar 07, 2005	7.718	7.835	7.666	7.718	899,001	-0.06(-0.83%)
Mar 04, 2005	7.777	7.874	7.731	7.783	1,497,718	+0.05(+0.67%)
Mar 03, 2005	7.835	7.874	7.686	7.731	818,606	-0.10(-1.32%)
Mar 02, 2005	7.654	7.867	7.608	7.835	1,682,734	+0.14(+1.85%)
Mar 01, 2005	7.764	7.777	7.679	7.692	1,860,651	-0.14(-1.74%)
Feb 28, 2005	7.906	7.906	7.712	7.828	2,034,557	-0.05(-0.58%)
Feb 25, 2005	7.673	7.919	7.563	7.874	4,937,254	+0.20(+2.62%)
Feb 24, 2005	7.809	7.809	7.563	7.673	1,682,271	-0.10(-1.33%)
Feb 23, 2005	7.550	7.777	7.530	7.777	1,433,680	+0.01(+0.17%)
Feb 22, 2005	7.777	7.841	7.621	7.764	2,281,142	+0.20(+2.66%)
Feb 18, 2005	7.479	7.705	7.479	7.563	1,978,697	-0.05(-0.68%)
Feb 17, 2005	7.355	7.615	7.323	7.615	1,781,800	+0.26(+3.52%)
Feb 16, 2005	7.453	7.472	7.297	7.355	1,731,958	-0.20(-2.66%)
Feb 15, 2005	7.647	7.654	7.550	7.556	1,382,141	-0.09(-1.19%)
Feb 14, 2005	7.757	7.757	7.569	7.647	1,438,155	-0.05(-0.59%)
Feb 11, 2005	7.485	7.874	7.466	7.692	3,511,444	+0.21(+2.77%)
Feb 10, 2005	7.167	7.595	7.154	7.485	2,692,837	+0.33(+4.62%)
Feb 09, 2005	7.064	7.252	7.064	7.154	2,120,507	+0.11(+1.56%)
Feb 08, 2005	7.044	7.161	6.967	7.044	1,003,005	-0.02(-0.28%)
Feb 07, 2005	7.174	7.258	7.018	7.064	1,943,206	-0.23(-3.20%)
Feb 04, 2005	7.219	7.362	7.195	7.297	1,229,221	+0.03(+0.36%)
Feb 03, 2005	7.187	7.297	7.161	7.271	1,360,383	-0.09(-1.23%)
Feb 02, 2005	7.388	7.420	7.232	7.362	2,125,445	-0.09(-1.22%)
Feb 01, 2005	7.446	7.550	7.323	7.453	1,176,448	+0.12(+1.59%)
Jan 31, 2005	7.304	7.440	7.304	7.336	653,033	+0.05(+0.71%)
Jan 28, 2005	7.245	7.349	7.213	7.284	914,740	-0.06(-0.88%)
Jan 27, 2005	7.317	7.388	7.226	7.349	1,365,630	+0.03(+0.44%)
Jan 26, 2005	7.407	7.440	7.258	7.317	2,176,984	-0.04(-0.53%)
Jan 25, 2005	7.673	7.673	7.291	7.355	1,608,203	-0.32(-4.14%)
Jan 24, 2005	7.738	7.816	7.660	7.673	1,185,706	-0.17(-2.15%)
Jan 21, 2005	7.731	7.841	7.673	7.841	1,613,449	+0.08(+1.00%)
Jan 20, 2005	7.628	7.803	7.589	7.764	1,048,834	+0.14(+1.87%)
Jan 19, 2005	7.602	7.692	7.524	7.621	1,597,555	+0.02(+0.26%)
Jan 18, 2005	7.647	7.679	7.563	7.602	2,712,434	-0.29(-3.69%)
Jan 14, 2005	7.971	7.971	7.854	7.893	983,716	-0.10(-1.22%)
Jan 13, 2005	8.003	8.036	7.861	7.990	1,134,476	-0.14(-1.75%)
Jan 12, 2005	8.250	8.263	8.094	8.133	880,792	-0.05(-0.63%)
Jan 11, 2005	8.152	8.302	8.081	8.185	2,143,036	-0.05(-0.55%)
Jan 10, 2005	8.243	8.276	8.172	8.230	1,537,684	-0.01(-0.16%)
Jan 07, 2005	8.172	8.347	8.146	8.243	3,922,522	+0.07(+0.87%)
Jan 06, 2005	8.107	8.289	8.055	8.172	2,072,826	+0.23(+2.94%)
Jan 05, 2005	7.803	8.010	7.770	7.939	1,294,802	+0.14(+1.74%)
Jan 04, 2005	7.803	7.945	7.712	7.803	1,341,866	-0.05(-0.58%)
Jan 03, 2005	8.016	8.055	7.822	7.848	1,237,708	-0.24(-2.96%)
Dec 31, 2004	8.003	8.185	8.003	8.088	827,402	+0.14(+1.71%)
Dec 30, 2004	8.003	8.127	7.932	7.952	826,476	-0.12(-1.45%)
Dec 29, 2004	8.055	8.088	7.971	8.068	1,202,371	-0.05(-0.64%)
Dec 28, 2004	8.114	8.165	8.114	8.120	616,462	+0.01(+0.08%)
Dec 27, 2004	8.152	8.172	8.049	8.114	827,093	+0.06(+0.81%)
Dec 23, 2004	8.165	8.211	8.049	8.049	1,714,830	-0.12(-1.51%)
Dec 22, 2004	8.230	8.289	8.081	8.172	1,338,471	-0.09(-1.10%)
Dec 21, 2004	8.217	8.289	8.178	8.263	1,039,884	+0.03(+0.39%)
Dec 20, 2004	8.282	8.405	8.198	8.230	1,452,505	+0.01(+0.16%)
Dec 17, 2004	8.282	8.431	8.217	8.217	1,802,631	-0.06(-0.78%)
Dec 16, 2004	8.554	8.632	8.276	8.282	1,454,820	-0.21(-2.44%)
Dec 15, 2004	8.470	8.561	8.425	8.489	1,485,836	+0.08(+1.00%)
Dec 14, 2004	8.308	8.477	8.295	8.405	1,016,738	+0.02(+0.23%)
Dec 13, 2004	8.425	8.943	8.373	8.386	1,546,942	-0.01(-0.08%)
Dec 10, 2004	8.392	8.509	8.340	8.392	2,204,451	+0.00(+0.00%)
Dec 09, 2004	8.340	8.496	8.295	8.392	2,328,669	-0.10(-1.15%)
Dec 08, 2004	8.327	8.535	8.295	8.489	5,046,659	-0.16(-1.87%)
Dec 07, 2004	8.878	8.956	8.613	8.652	5,269,789	-0.23(-2.55%)
Dec 06, 2004	8.788	9.027	8.762	8.878	5,055,455	-0.19(-2.14%)
Dec 03, 2004	9.066	9.202	9.047	9.073	2,833,258	-0.06(-0.71%)
Dec 02, 2004	9.254	9.254	9.040	9.138	3,578,259	-0.10(-1.12%)
Dec 01, 2004	9.125	9.300	9.112	9.241	4,105,994	+0.09(+0.99%)
Nov 30, 2004	9.241	9.267	9.112	9.150	2,064,030	-0.10(-1.05%)
Nov 29, 2004	9.138	9.351	9.086	9.248	1,869,293	+0.00(+0.00%)
Nov 26, 2004	9.248	9.248	9.248	9.248	308	+0.00(+0.00%)
Nov 24, 2004	9.027	9.293	9.008	9.248	5,325,032	+0.05(+0.49%)
Nov 23, 2004	9.332	9.513	9.170	9.202	7,144,329	-0.36(-3.73%)
Nov 22, 2004	9.591	9.669	9.507	9.559	2,151,832	-0.08(-0.87%)
Nov 19, 2004	9.656	9.721	9.617	9.643	4,722,148	+0.13(+1.36%)
Nov 18, 2004	9.585	9.669	9.475	9.513	2,768,911	-0.17(-1.74%)
Nov 17, 2004	9.598	9.883	9.572	9.682	6,009,544	+0.23(+2.40%)
Nov 16, 2004	9.060	9.500	9.008	9.455	5,531,805	+0.34(+3.77%)
Nov 15, 2004	9.163	9.183	9.079	9.112	2,906,863	-0.08(-0.85%)
Nov 12, 2004	8.833	9.313	8.749	9.189	6,596,534	+0.01(+0.14%)
Nov 11, 2004	9.241	9.429	9.170	9.176	3,748,925	-0.08(-0.91%)
Nov 10, 2004	8.995	9.332	8.950	9.261	5,948,438	+0.25(+2.81%)
Nov 09, 2004	9.047	9.066	8.911	9.008	5,419,623	+0.03(+0.29%)
Nov 08, 2004	9.092	9.092	8.969	8.982	3,050,524	-0.16(-1.70%)
Nov 05, 2004	9.008	9.183	8.963	9.138	5,154,366	-0.01(-0.07%)
Nov 04, 2004	9.073	9.207	9.021	9.144	4,432,974	-0.05(-0.49%)
Nov 03, 2004	9.228	9.332	9.066	9.189	2,309,998	+0.00(+0.00%)
Nov 02, 2004	9.254	9.267	9.118	9.189	2,178,681	-0.21(-2.21%)
Nov 01, 2004	9.280	9.436	9.215	9.397	3,061,172	+0.05(+0.55%)
Oct 29, 2004	9.189	9.403	9.170	9.345	2,478,811	-0.01(-0.07%)
Oct 28, 2004	9.254	9.585	9.222	9.351	4,132,535	+0.02(+0.21%)
Oct 27, 2004	9.611	9.689	9.313	9.332	4,322,489	-0.21(-2.24%)
Oct 26, 2004	9.604	9.637	9.397	9.546	3,130,147	-0.12(-1.27%)
Oct 25, 2004	9.662	9.753	9.572	9.669	3,355,438	+0.11(+1.15%)
Oct 22, 2004	9.578	9.718	9.539	9.559	3,354,512	+0.08(+0.82%)
Oct 21, 2004	9.397	9.708	9.390	9.481	11,221,623	+0.15(+1.60%)
Oct 20, 2004	9.338	9.390	9.150	9.332	6,118,949	+0.06(+0.70%)
Oct 19, 2004	9.222	9.345	9.183	9.267	6,675,694	+0.01(+0.07%)
Oct 18, 2004	9.786	9.857	9.001	9.261	11,966,624	-0.42(-4.35%)
Oct 15, 2004	9.138	9.786	9.138	9.682	9,927,591	+0.75(+8.34%)
Oct 14, 2004	9.008	9.040	8.891	8.937	1,402,818	-0.01(-0.07%)
Oct 13, 2004	8.671	9.053	8.671	8.943	3,761,732	-0.10(-1.08%)
Oct 12, 2004	9.086	9.086	8.969	9.040	1,901,543	-0.16(-1.69%)
Oct 11, 2004	9.170	9.196	9.008	9.196	2,071,591	-0.07(-0.77%)
Oct 08, 2004	9.138	9.345	9.105	9.267	3,610,973	+0.29(+3.25%)
Oct 07, 2004	8.943	9.034	8.924	8.976	1,940,120	+0.05(+0.51%)
Oct 06, 2004	8.814	8.969	8.794	8.930	2,913,807	-0.10(-1.08%)
Oct 05, 2004	8.749	9.047	8.742	9.027	2,540,535	+0.35(+4.03%)
Oct 04, 2004	8.619	8.775	8.561	8.677	1,548,485	-0.14(-1.62%)