Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.389	8.450	8.368	8.425	34,763	+0.04(+0.43%)
Nov 29, 2004	8.232	8.389	8.200	8.389	26,667	+0.15(+1.78%)
Nov 26, 2004	8.242	8.242	8.190	8.242	2,381	+0.02(+0.26%)
Nov 24, 2004	8.242	8.335	8.200	8.221	18,096	+0.03(+0.38%)
Nov 23, 2004	8.116	8.190	7.980	8.190	30,001	+0.03(+0.39%)
Nov 22, 2004	8.293	8.293	8.137	8.158	28,096	-0.13(-1.62%)
Nov 19, 2004	8.328	8.425	8.274	8.293	33,811	-0.04(-0.43%)
Nov 18, 2004	8.274	8.353	8.274	8.328	32,382	+0.09(+1.07%)
Nov 17, 2004	7.980	8.284	7.980	8.240	16,191	+0.25(+3.10%)
Nov 16, 2004	8.295	8.295	7.990	7.992	22,381	-0.33(-4.01%)
Nov 15, 2004	8.253	8.347	8.190	8.326	14,762	+0.03(+0.38%)
Nov 12, 2004	8.242	8.358	8.190	8.295	30,953	+0.08(+1.02%)
Nov 11, 2004	8.053	8.211	8.045	8.211	30,001	+0.15(+1.82%)
Nov 10, 2004	8.011	8.064	7.980	8.064	30,477	+0.08(+1.05%)
Nov 09, 2004	7.948	8.015	7.948	7.980	23,334	-0.01(-0.13%)
Nov 08, 2004	7.822	8.032	7.812	7.990	38,573	+0.17(+2.15%)
Nov 05, 2004	7.822	7.833	7.770	7.822	24,286	+0.05(+0.68%)
Nov 04, 2004	7.768	7.770	7.665	7.770	28,572	+0.08(+1.09%)
Nov 03, 2004	7.665	7.768	7.612	7.686	19,048	+0.02(+0.27%)
Nov 02, 2004	7.717	7.770	7.597	7.665	24,286	+0.00(+0.00%)
Nov 01, 2004	7.665	7.770	7.623	7.665	53,335	+0.00(+0.03%)
Oct 29, 2004	7.728	7.741	7.591	7.663	30,953	-0.09(-1.11%)
Oct 28, 2004	7.749	7.765	7.587	7.749	25,715	+0.00(+0.00%)
Oct 27, 2004	7.728	7.770	7.576	7.749	29,525	+0.06(+0.76%)
Oct 26, 2004	7.486	7.690	7.446	7.690	21,429	+0.23(+3.13%)
Oct 25, 2004	7.413	7.497	7.350	7.457	30,953	+0.02(+0.31%)
Oct 22, 2004	7.612	7.612	7.434	7.434	34,763	-0.22(-2.91%)
Oct 21, 2004	7.658	7.696	7.625	7.656	33,334	-0.05(-0.71%)
Oct 20, 2004	7.665	7.715	7.665	7.711	9,048	+0.06(+0.77%)
Oct 19, 2004	7.969	7.978	7.652	7.652	33,334	-0.31(-3.85%)
Oct 18, 2004	7.574	7.971	7.574	7.959	50,478	+0.36(+4.78%)
Oct 15, 2004	7.327	7.612	7.327	7.595	22,381	+0.25(+3.46%)
Oct 14, 2004	7.350	7.396	7.268	7.341	50,002	-0.08(-1.10%)
Oct 13, 2004	7.539	7.541	7.423	7.423	10,952	-0.14(-1.81%)
Oct 12, 2004	7.612	7.612	7.507	7.560	8,095	-0.05(-0.69%)
Oct 11, 2004	7.612	7.690	7.612	7.612	22,381	+0.21(+2.84%)
Oct 08, 2004	7.534	7.539	7.402	7.402	15,238	-0.16(-2.06%)
Oct 07, 2004	7.560	7.560	7.427	7.558	20,953	-0.04(-0.58%)
Oct 06, 2004	7.728	7.728	7.497	7.602	23,810	-0.10(-1.31%)
Oct 05, 2004	7.707	7.778	7.702	7.702	14,286	+0.03(+0.36%)
Oct 04, 2004	7.476	7.822	7.476	7.675	56,669	+0.18(+2.38%)
Oct 01, 2004	7.329	7.497	7.297	7.497	17,619	+0.19(+2.65%)
Sep 30, 2004	7.224	7.339	7.213	7.303	34,763	+0.06(+0.81%)
Sep 29, 2004	7.297	7.297	7.234	7.245	48,573	-0.03(-0.40%)
Sep 28, 2004	7.213	7.274	7.213	7.274	97,147	+0.06(+0.84%)
Sep 27, 2004	7.255	7.257	7.213	7.213	49,049	-0.04(-0.58%)
Sep 24, 2004	7.255	7.285	7.255	7.255	21,905	+0.00(+0.00%)
Sep 23, 2004	7.234	7.287	7.234	7.255	29,048	+0.00(+0.00%)
Sep 22, 2004	7.192	7.255	7.192	7.255	52,383	-0.01(-0.20%)
Sep 21, 2004	7.329	7.348	7.255	7.270	23,334	+0.00(+0.03%)
Sep 20, 2004	7.297	7.341	7.224	7.268	53,335	-0.04(-0.57%)
Sep 17, 2004	7.373	7.379	7.310	7.310	63,812	-0.07(-0.88%)
Sep 16, 2004	7.297	7.497	7.297	7.375	40,478	+0.00(+0.00%)
Sep 15, 2004	7.339	7.400	7.337	7.375	93,337	+0.01(+0.20%)
Sep 14, 2004	7.308	7.381	7.308	7.360	60,479	-0.16(-2.09%)
Sep 13, 2004	7.549	7.553	7.446	7.518	16,667	-0.02(-0.28%)
Sep 10, 2004	7.560	7.570	7.392	7.539	37,144	-0.03(-0.42%)
Sep 09, 2004	7.329	7.759	7.297	7.570	76,194	+0.22(+3.00%)
Sep 08, 2004	7.444	7.444	7.297	7.350	41,430	-0.05(-0.71%)
Sep 07, 2004	7.268	7.413	7.268	7.402	19,524	+0.14(+1.88%)
Sep 03, 2004	7.444	7.455	7.161	7.266	43,811	-0.18(-2.40%)
Sep 02, 2004	7.728	7.728	7.287	7.444	90,480	-0.30(-3.93%)
Sep 01, 2004	7.562	7.770	7.539	7.749	197,152	+0.19(+2.47%)
Aug 31, 2004	7.528	7.581	7.528	7.562	264,298	+0.03(+0.45%)
Aug 30, 2004	7.245	7.560	7.245	7.528	131,910	+0.18(+2.43%)
Aug 27, 2004	7.560	7.581	7.350	7.350	80,003	-0.20(-2.64%)
Aug 26, 2004	7.528	7.560	7.528	7.549	103,338	+0.02(+0.28%)
Aug 25, 2004	7.528	7.539	7.486	7.528	29,048	+0.00(+0.00%)
Aug 24, 2004	7.507	7.528	7.486	7.528	67,145	+0.03(+0.42%)
Aug 23, 2004	7.528	7.537	7.497	7.497	16,667	-0.01(-0.17%)
Aug 20, 2004	7.549	7.560	7.507	7.509	25,239	-0.07(-0.94%)
Aug 19, 2004	7.644	7.644	7.581	7.581	7,143	-0.09(-1.23%)
Aug 18, 2004	7.717	7.723	7.675	7.675	56,669	-0.03(-0.41%)
Aug 17, 2004	7.805	7.805	7.707	7.707	17,619	-0.10(-1.24%)
Aug 16, 2004	7.803	7.822	7.770	7.803	17,143	+0.02(+0.27%)
Aug 13, 2004	7.795	7.843	7.770	7.782	40,001	-0.01(-0.16%)
Aug 12, 2004	7.826	7.875	7.795	7.795	25,715	-0.03(-0.40%)
Aug 11, 2004	7.921	7.921	7.826	7.826	41,430	-0.09(-1.19%)
Aug 10, 2004	7.833	7.936	7.833	7.921	13,333	+0.08(+1.02%)
Aug 09, 2004	7.912	7.912	7.841	7.841	19,524	-0.07(-0.88%)
Aug 06, 2004	7.891	7.936	7.854	7.910	30,001	+0.00(+0.05%)
Aug 05, 2004	7.938	7.959	7.896	7.906	16,191	-0.04(-0.53%)
Aug 04, 2004	7.927	8.001	7.921	7.948	13,333	+0.01(+0.13%)
Aug 03, 2004	7.975	7.980	7.917	7.938	44,287	-0.03(-0.40%)
Aug 02, 2004	7.980	7.980	7.948	7.969	12,857	-0.05(-0.65%)
Jul 30, 2004	8.053	8.137	8.022	8.022	10,952	-0.06(-0.70%)
Jul 29, 2004	7.971	8.078	7.971	8.078	22,858	+0.13(+1.61%)
Jul 28, 2004	7.959	7.969	7.948	7.950	28,096	-0.03(-0.34%)
Jul 27, 2004	8.106	8.137	7.959	7.978	16,191	-0.11(-1.35%)
Jul 26, 2004	8.116	8.116	8.064	8.087	26,191	-0.02(-0.26%)
Jul 23, 2004	8.158	8.190	8.108	8.108	21,905	-0.05(-0.59%)
Jul 22, 2004	8.043	8.160	8.043	8.156	15,238	+0.10(+1.25%)
Jul 21, 2004	8.085	8.085	8.043	8.055	81,908	-0.01(-0.16%)
Jul 20, 2004	7.898	8.085	7.898	8.068	20,953	+0.19(+2.43%)
Jul 19, 2004	7.885	7.885	7.841	7.877	20,953	-0.03(-0.37%)
Jul 16, 2004	8.022	8.104	7.906	7.906	36,192	-0.09(-1.13%)
Jul 15, 2004	8.022	8.049	7.996	7.996	9,048	-0.05(-0.57%)
Jul 14, 2004	8.085	8.085	8.032	8.043	10,952	-0.06(-0.78%)
Jul 13, 2004	8.074	8.118	8.064	8.106	11,905	+0.03(+0.42%)
Jul 12, 2004	8.064	8.083	8.043	8.072	22,858	-0.00(-0.03%)
Jul 09, 2004	8.085	8.106	8.053	8.074	18,572	+0.01(+0.13%)
Jul 08, 2004	7.990	8.085	7.971	8.064	30,001	+0.05(+0.66%)
Jul 07, 2004	8.001	8.068	8.001	8.011	14,286	+0.01(+0.13%)
Jul 06, 2004	7.990	8.001	7.959	8.001	37,144	+0.02(+0.26%)
Jul 02, 2004	7.864	8.043	7.864	7.980	20,000	+0.09(+1.20%)
Jul 01, 2004	7.950	7.980	7.875	7.885	28,572	-0.04(-0.56%)
Jun 30, 2004	7.707	8.032	7.707	7.929	48,573	+0.25(+3.25%)
Jun 29, 2004	7.665	7.717	7.631	7.679	35,239	-0.01(-0.14%)
Jun 28, 2004	7.770	7.780	7.690	7.690	46,668	-0.08(-1.03%)
Jun 25, 2004	7.497	7.770	7.465	7.770	70,003	+0.25(+3.35%)
Jun 24, 2004	7.402	7.738	7.402	7.518	27,144	+0.09(+1.19%)
Jun 23, 2004	7.413	7.453	7.381	7.429	39,049	-0.01(-0.17%)
Jun 22, 2004	7.583	7.597	7.381	7.442	40,001	-0.14(-1.86%)
Jun 21, 2004	7.696	7.740	7.581	7.583	31,906	-0.13(-1.69%)
Jun 18, 2004	7.980	8.032	7.713	7.713	76,194	-0.26(-3.29%)
Jun 17, 2004	7.919	8.284	7.919	7.975	161,436	+0.06(+0.72%)
Jun 16, 2004	7.812	7.919	7.795	7.919	19,048	+0.06(+0.80%)
Jun 15, 2004	7.690	7.875	7.690	7.856	67,622	+0.17(+2.16%)
Jun 14, 2004	7.719	7.740	7.686	7.690	50,478	-0.04(-0.54%)
Jun 10, 2004	7.738	7.770	7.726	7.732	66,193	-0.01(-0.08%)
Jun 09, 2004	7.518	7.770	7.518	7.738	75,717	+0.24(+3.16%)
Jun 08, 2004	7.476	7.511	7.476	7.501	18,572	+0.03(+0.34%)
Jun 07, 2004	7.434	7.497	7.434	7.476	19,524	+0.02(+0.23%)
Jun 04, 2004	7.444	7.476	7.423	7.459	22,381	+0.04(+0.59%)
Jun 03, 2004	7.318	7.621	7.318	7.415	68,574	+0.08(+1.15%)
Jun 02, 2004	7.066	7.360	7.066	7.331	36,192	+0.28(+3.96%)
Jun 01, 2004	7.035	7.051	6.972	7.051	138,577	+0.03(+0.39%)
May 28, 2004	7.014	7.119	6.984	7.024	28,572	-0.00(-0.03%)
May 27, 2004	7.014	7.035	6.993	7.026	43,335	-0.00(-0.06%)
May 26, 2004	7.049	7.054	6.993	7.030	10,000	-0.01(-0.12%)
May 25, 2004	6.982	7.127	6.982	7.039	38,097	+0.09(+1.27%)
May 24, 2004	6.938	7.056	6.909	6.951	37,144	+0.01(+0.18%)
May 21, 2004	6.911	6.940	6.892	6.938	37,144	+0.04(+0.61%)
May 20, 2004	7.014	7.098	6.888	6.896	30,001	-0.10(-1.38%)
May 19, 2004	7.413	7.413	6.961	6.993	40,954	-0.41(-5.59%)
May 18, 2004	7.056	7.434	7.047	7.406	40,001	+0.33(+4.63%)
May 17, 2004	7.266	7.266	7.075	7.079	28,096	-0.22(-3.02%)
May 14, 2004	7.266	7.308	7.226	7.299	18,572	+0.01(+0.12%)
May 13, 2004	7.478	7.478	7.270	7.291	65,717	-0.18(-2.47%)
May 12, 2004	7.455	7.486	7.287	7.476	46,192	+0.04(+0.59%)
May 11, 2004	7.413	7.455	7.308	7.432	49,049	+0.04(+0.54%)
May 10, 2004	7.715	7.717	7.119	7.392	147,625	-0.36(-4.61%)
May 07, 2004	7.770	7.818	7.749	7.749	65,241	-0.03(-0.32%)
May 06, 2004	7.812	7.843	7.770	7.774	39,525	-0.04(-0.48%)
May 05, 2004	7.969	7.978	7.812	7.812	14,286	-0.12(-1.48%)
May 04, 2004	7.965	7.967	7.900	7.929	11,429	-0.04(-0.47%)
May 03, 2004	7.875	7.980	7.875	7.967	45,716	+0.09(+1.17%)
Apr 30, 2004	7.883	7.952	7.875	7.875	21,429	-0.03(-0.37%)
Apr 29, 2004	8.043	8.043	7.875	7.904	40,954	-0.17(-2.11%)
Apr 28, 2004	8.164	8.164	8.043	8.074	23,334	-0.12(-1.41%)
Apr 27, 2004	8.175	8.211	8.074	8.190	140,482	+0.03(+0.39%)
Apr 26, 2004	8.284	8.314	8.158	8.158	22,381	-0.15(-1.82%)
Apr 23, 2004	8.358	8.358	8.309	8.309	6,190	-0.03(-0.33%)
Apr 22, 2004	8.085	8.353	8.066	8.337	27,620	+0.29(+3.55%)
Apr 21, 2004	8.011	8.051	7.961	8.051	34,287	+0.04(+0.50%)
Apr 20, 2004	8.011	8.085	8.003	8.011	29,048	+0.02(+0.26%)
Apr 19, 2004	7.896	7.990	7.894	7.990	8,095	+0.06(+0.79%)
Apr 16, 2004	7.948	7.948	7.906	7.927	20,000	+0.03(+0.40%)
Apr 15, 2004	7.980	8.032	7.896	7.896	22,381	-0.11(-1.36%)
Apr 14, 2004	7.843	8.053	7.843	8.005	25,239	+0.15(+1.95%)
Apr 13, 2004	7.980	7.980	7.826	7.852	43,811	-0.08(-0.98%)
Apr 12, 2004	8.064	8.116	7.927	7.929	24,763	-0.18(-2.25%)
Apr 08, 2004	8.261	8.261	8.112	8.112	56,669	-0.15(-1.80%)
Apr 07, 2004	8.269	8.269	8.221	8.261	44,763	-0.01(-0.10%)
Apr 06, 2004	8.358	8.389	8.242	8.269	42,859	-0.09(-1.11%)
Apr 05, 2004	8.213	8.379	8.213	8.362	47,145	+0.15(+1.82%)
Apr 02, 2004	8.179	8.215	8.064	8.213	95,242	+0.08(+0.93%)
Apr 01, 2004	7.812	8.137	7.812	8.137	56,193	+0.34(+4.39%)
Mar 31, 2004	7.751	7.820	7.751	7.795	95,242	+0.04(+0.46%)
Mar 30, 2004	7.770	7.770	7.707	7.759	13,810	-0.01(-0.16%)
Mar 29, 2004	7.768	7.776	7.761	7.772	19,524	+0.04(+0.57%)
Mar 26, 2004	7.665	7.749	7.665	7.728	10,000	+0.06(+0.79%)
Mar 25, 2004	7.770	7.770	7.665	7.667	105,243	-0.10(-1.27%)
Mar 24, 2004	7.795	7.795	7.749	7.765	4,285	-0.01(-0.16%)
Mar 23, 2004	7.791	7.805	7.753	7.778	9,524	+0.01(+0.08%)
Mar 22, 2004	7.789	7.810	7.770	7.772	43,335	+0.00(+0.00%)
Mar 19, 2004	7.864	7.864	7.770	7.772	20,953	-0.05(-0.67%)
Mar 18, 2004	7.814	7.843	7.812	7.824	15,715	+0.02(+0.22%)
Mar 17, 2004	7.665	7.807	7.665	7.807	34,287	+0.20(+2.57%)
Mar 16, 2004	7.686	7.686	7.549	7.612	39,525	-0.04(-0.55%)
Mar 15, 2004	7.820	7.820	7.650	7.654	26,667	-0.11(-1.46%)
Mar 12, 2004	7.602	7.768	7.495	7.768	54,764	+0.12(+1.62%)
Mar 11, 2004	7.686	7.717	7.644	7.644	15,238	-0.08(-1.09%)
Mar 10, 2004	7.759	7.810	7.728	7.728	33,811	-0.00(-0.03%)
Mar 09, 2004	7.730	7.759	7.730	7.730	13,333	+0.00(+0.03%)
Mar 08, 2004	7.698	7.812	7.696	7.728	56,669	+0.06(+0.79%)
Mar 05, 2004	7.623	7.707	7.623	7.667	43,811	+0.05(+0.72%)
Mar 04, 2004	7.612	7.644	7.602	7.612	21,429	+0.05(+0.67%)
Mar 03, 2004	7.507	7.562	7.429	7.562	15,715	+0.08(+1.07%)
Mar 02, 2004	7.423	7.501	7.373	7.482	20,953	+0.06(+0.79%)
Mar 01, 2004	7.423	7.455	7.402	7.423	15,715	+0.02(+0.28%)
Feb 27, 2004	7.400	7.434	7.371	7.402	18,096	+0.05(+0.71%)
Feb 26, 2004	7.348	7.402	7.301	7.350	59,050	+0.03(+0.43%)
Feb 25, 2004	7.270	7.348	7.255	7.318	56,193	+0.02(+0.32%)
Feb 24, 2004	7.209	7.297	7.209	7.295	46,668	+0.11(+1.55%)
Feb 23, 2004	7.087	7.203	7.066	7.184	45,716	+0.06(+0.85%)
Feb 20, 2004	7.037	7.140	7.014	7.123	47,621	+0.11(+1.59%)
Feb 19, 2004	7.014	7.119	7.012	7.012	44,287	-0.00(-0.03%)
Feb 18, 2004	6.980	7.049	6.951	7.014	48,573	+0.06(+0.85%)
Feb 17, 2004	6.751	7.001	6.749	6.955	60,479	+0.25(+3.66%)
Feb 13, 2004	6.940	6.940	6.709	6.709	78,575	-0.15(-2.14%)
Feb 12, 2004	6.928	6.930	6.856	6.856	29,525	-0.05(-0.70%)
Feb 11, 2004	6.938	6.938	6.898	6.904	34,763	-0.03(-0.36%)
Feb 10, 2004	6.930	6.946	6.892	6.930	28,572	+0.00(+0.06%)
Feb 09, 2004	6.510	7.035	6.510	6.925	97,147	+0.50(+7.71%)
Feb 06, 2004	6.510	6.573	6.405	6.430	45,240	-0.06(-0.91%)
Feb 05, 2004	6.401	6.489	6.361	6.489	70,955	+0.07(+1.15%)
Feb 04, 2004	6.403	6.442	6.403	6.415	20,953	+0.01(+0.16%)
Feb 03, 2004	6.407	6.447	6.394	6.405	27,620	-0.04(-0.65%)
Feb 02, 2004	6.531	6.531	6.415	6.447	49,049	-0.12(-1.76%)
Jan 30, 2004	6.539	6.562	6.510	6.562	49,526	-0.00(-0.03%)
Jan 29, 2004	6.636	6.636	6.512	6.564	33,811	-0.05(-0.70%)
Jan 28, 2004	6.661	6.678	6.610	6.610	43,811	-0.06(-0.85%)
Jan 27, 2004	6.667	6.692	6.652	6.667	18,096	-0.03(-0.44%)
Jan 26, 2004	6.661	6.697	6.657	6.697	27,620	+0.04(+0.54%)
Jan 23, 2004	6.638	6.678	6.629	6.661	10,000	-0.01(-0.13%)
Jan 22, 2004	6.730	6.730	6.604	6.669	57,145	-0.04(-0.59%)
Jan 21, 2004	6.615	6.709	6.604	6.709	51,430	+0.05(+0.79%)
Jan 20, 2004	6.678	6.678	6.589	6.657	38,097	+0.00(+0.06%)
Jan 16, 2004	6.720	6.720	6.646	6.652	7,619	-0.05(-0.69%)
Jan 15, 2004	6.709	6.720	6.678	6.699	17,619	-0.01(-0.16%)
Jan 14, 2004	6.694	6.709	6.694	6.709	39,525	+0.04(+0.60%)
Jan 13, 2004	6.707	6.707	6.625	6.669	20,000	-0.03(-0.41%)
Jan 12, 2004	6.667	6.699	6.667	6.697	19,048	+0.03(+0.44%)
Jan 09, 2004	6.715	6.718	6.667	6.667	42,382	-0.07(-1.09%)
Jan 08, 2004	6.804	6.804	6.726	6.741	60,002	-0.08(-1.23%)
Jan 07, 2004	6.875	6.875	6.825	6.825	67,145	-0.02(-0.31%)
Jan 06, 2004	6.841	6.879	6.827	6.846	40,954	+0.00(+0.06%)
Jan 05, 2004	6.856	6.856	6.825	6.841	15,715	-0.01(-0.21%)
Jan 02, 2004	6.888	6.898	6.850	6.856	18,572	-0.01(-0.15%)
Dec 31, 2003	6.888	6.909	6.835	6.867	40,001	+0.02(+0.31%)
Dec 30, 2003	6.814	6.846	6.814	6.846	32,382	+0.00(+0.00%)
Dec 29, 2003	6.825	6.930	6.823	6.846	25,715	+0.05(+0.77%)
Dec 26, 2003	6.783	6.793	6.783	6.793	4,762	+0.03(+0.47%)
Dec 24, 2003	6.825	6.825	6.762	6.762	8,571	-0.04(-0.62%)
Dec 23, 2003	6.678	6.812	6.678	6.804	24,286	+0.10(+1.57%)
Dec 22, 2003	6.636	6.720	6.636	6.699	21,429	+0.11(+1.59%)
Dec 19, 2003	6.596	6.644	6.562	6.594	25,715	-0.02(-0.32%)
Dec 18, 2003	6.560	6.615	6.560	6.615	20,477	+0.03(+0.38%)
Dec 17, 2003	6.589	6.589	6.543	6.589	38,097	-0.13(-1.94%)
Dec 16, 2003	6.680	6.745	6.659	6.720	19,524	-0.06(-0.93%)
Dec 15, 2003	6.909	6.923	6.783	6.783	21,429	-0.08(-1.22%)
Dec 12, 2003	6.856	6.877	6.856	6.867	22,858	+0.04(+0.62%)
Dec 11, 2003	6.541	6.877	6.541	6.825	71,908	+0.31(+4.84%)
Dec 10, 2003	6.436	6.531	6.436	6.510	57,621	+0.09(+1.47%)
Dec 09, 2003	6.430	6.457	6.405	6.415	45,240	-0.04(-0.59%)
Dec 08, 2003	6.457	6.457	6.373	6.453	40,001	+0.02(+0.26%)
Dec 05, 2003	6.426	6.441	6.426	6.436	17,143	-0.01(-0.13%)
Dec 04, 2003	6.520	6.520	6.520	6.445	18,096	-0.04(-0.68%)
Dec 03, 2003	6.522	6.560	6.489	6.489	84,289	-0.05(-0.74%)
Dec 02, 2003	6.552	6.560	6.531	6.537	39,525	+0.03(+0.42%)