Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.18	11.25	10.93	10.93	59,700	-0.24(-2.19%)
Apr 29, 2004	11.08	11.26	11.07	11.18	118,800	+0.01(+0.08%)
Apr 28, 2004	11.47	11.56	11.09	11.17	106,350	-0.38(-3.27%)
Apr 27, 2004	11.49	11.57	11.40	11.55	85,050	+0.12(+1.05%)
Apr 26, 2004	11.48	11.54	11.39	11.43	77,100	+0.03(+0.27%)
Apr 23, 2004	11.57	11.58	11.39	11.40	207,150	-0.22(-1.88%)
Apr 22, 2004	11.51	11.62	11.49	11.61	172,200	+0.10(+0.89%)
Apr 21, 2004	11.44	11.56	11.39	11.51	85,800	+0.07(+0.62%)
Apr 20, 2004	11.59	11.60	11.15	11.44	57,900	-0.04(-0.35%)
Apr 19, 2004	11.44	11.60	11.31	11.48	81,000	+0.05(+0.47%)
Apr 16, 2004	11.32	11.45	11.25	11.43	90,450	+0.09(+0.78%)
Apr 15, 2004	11.33	11.55	11.24	11.34	153,600	+0.22(+1.96%)
Apr 14, 2004	11.14	11.17	11.11	11.12	74,250	-0.01(-0.12%)
Apr 13, 2004	11.24	11.30	11.07	11.13	68,550	-0.08(-0.75%)
Apr 12, 2004	11.22	11.30	11.17	11.22	28,200	+0.01(+0.08%)
Apr 08, 2004	11.12	11.32	11.11	11.21	121,050	+0.08(+0.68%)
Apr 07, 2004	11.14	11.22	11.09	11.13	51,150	+0.02(+0.16%)
Apr 06, 2004	11.08	11.21	11.08	11.12	59,850	-0.04(-0.36%)
Apr 05, 2004	11.07	11.20	11.07	11.16	46,650	+0.00(+0.04%)
Apr 02, 2004	11.04	11.15	10.99	11.15	59,400	+0.21(+1.91%)
Apr 01, 2004	10.94	11.06	10.92	10.94	44,550	+0.00(+0.04%)
Mar 31, 2004	10.93	11.11	10.80	10.94	162,450	+0.02(+0.16%)
Mar 30, 2004	10.67	10.93	10.60	10.92	58,500	+0.28(+2.59%)
Mar 29, 2004	10.42	10.66	10.42	10.64	62,250	+0.16(+1.48%)
Mar 26, 2004	10.39	10.52	10.39	10.49	31,200	+0.09(+0.85%)
Mar 25, 2004	10.39	10.56	10.32	10.40	102,600	-0.04(-0.43%)
Mar 24, 2004	10.39	10.63	10.33	10.44	84,450	+0.08(+0.82%)
Mar 23, 2004	10.33	10.44	10.33	10.36	40,050	-0.02(-0.17%)
Mar 22, 2004	10.48	10.52	10.24	10.38	87,150	-0.06(-0.60%)
Mar 19, 2004	10.37	10.58	10.27	10.44	60,150	+0.32(+3.16%)
Mar 18, 2004	9.751	10.36	9.711	10.12	117,300	+0.40(+4.07%)
Mar 17, 2004	9.489	9.916	9.484	9.724	93,150	+0.26(+2.77%)
Mar 16, 2004	9.853	9.911	9.431	9.462	85,650	-0.32(-3.27%)
Mar 15, 2004	10.04	10.11	9.756	9.782	92,100	-0.24(-2.39%)
Mar 12, 2004	10.04	10.13	9.973	10.02	61,650	-0.03(-0.27%)
Mar 11, 2004	10.54	10.54	10.04	10.05	60,300	-0.42(-3.99%)
Mar 10, 2004	10.65	10.66	10.45	10.47	110,700	-0.16(-1.46%)
Mar 09, 2004	10.65	10.66	10.57	10.62	106,050	-0.05(-0.46%)
Mar 08, 2004	10.71	10.75	10.65	10.67	104,700	-0.02(-0.17%)
Mar 05, 2004	10.76	10.77	10.64	10.69	24,750	-0.09(-0.82%)
Mar 04, 2004	10.41	10.78	10.41	10.78	83,850	+0.30(+2.84%)
Mar 03, 2004	10.62	10.66	10.27	10.48	66,450	-0.16(-1.47%)
Mar 02, 2004	10.70	10.79	10.59	10.64	165,300	-0.13(-1.19%)
Mar 01, 2004	10.75	10.87	10.71	10.76	113,550	-0.02(-0.21%)
Feb 27, 2004	10.78	10.84	10.64	10.79	67,350	+0.13(+1.21%)
Feb 26, 2004	10.64	10.73	10.62	10.66	116,100	-0.05(-0.50%)
Feb 25, 2004	10.67	10.73	10.64	10.71	116,100	+0.04(+0.42%)
Feb 24, 2004	10.65	10.69	10.65	10.67	140,700	+0.00(+0.04%)
Feb 23, 2004	10.68	10.68	10.58	10.66	67,500	-0.03(-0.25%)
Feb 20, 2004	10.87	10.87	10.62	10.69	74,400	-0.13(-1.19%)
Feb 19, 2004	10.92	10.92	10.76	10.82	234,450	-0.05(-0.49%)
Feb 18, 2004	10.85	10.93	10.80	10.87	79,650	-0.04(-0.41%)
Feb 17, 2004	10.78	10.96	10.69	10.92	96,900	+0.24(+2.21%)
Feb 13, 2004	10.82	10.82	10.55	10.68	101,250	-0.16(-1.52%)
Feb 12, 2004	10.84	10.89	10.60	10.84	157,650	+0.00(+0.00%)
Feb 11, 2004	10.70	10.88	10.68	10.84	353,400	+0.00(+0.04%)
Feb 10, 2004	10.62	10.85	10.62	10.84	244,350	+0.20(+1.84%)
Feb 09, 2004	10.71	10.71	10.60	10.64	219,150	-0.00(-0.04%)
Feb 06, 2004	10.64	10.71	10.64	10.65	114,150	-0.06(-0.58%)
Feb 05, 2004	10.68	10.75	10.64	10.71	146,100	+0.07(+0.63%)
Feb 04, 2004	10.50	10.76	10.45	10.64	184,800	+0.20(+1.87%)
Feb 03, 2004	10.53	10.68	10.35	10.45	67,800	-0.15(-1.38%)
Feb 02, 2004	10.64	10.69	10.53	10.60	183,900	+0.03(+0.25%)
Jan 30, 2004	10.46	10.71	10.46	10.57	87,450	+0.04(+0.34%)
Jan 29, 2004	10.98	10.98	10.31	10.53	275,250	-0.53(-4.82%)
Jan 28, 2004	11.00	11.20	10.91	11.07	70,200	-0.04(-0.40%)
Jan 27, 2004	11.04	11.26	10.94	11.11	135,000	-0.06(-0.56%)
Jan 26, 2004	11.16	11.17	11.04	11.17	119,850	+0.02(+0.16%)
Jan 23, 2004	11.13	11.22	11.08	11.16	66,900	-0.07(-0.59%)
Jan 22, 2004	11.14	11.22	11.11	11.22	73,800	+0.07(+0.60%)
Jan 21, 2004	11.22	11.22	11.02	11.16	161,400	-0.07(-0.59%)
Jan 20, 2004	11.09	11.22	10.97	11.22	168,000	+0.17(+1.57%)
Jan 16, 2004	11.11	11.16	11.02	11.05	120,750	-0.01(-0.12%)
Jan 15, 2004	11.15	11.15	11.00	11.06	98,898	-0.07(-0.64%)
Jan 14, 2004	11.16	11.16	11.07	11.13	125,118	-0.02(-0.20%)
Jan 13, 2004	11.18	11.18	11.02	11.16	170,563	-0.07(-0.59%)
Jan 12, 2004	11.20	11.22	11.05	11.22	106,983	+0.18(+1.65%)
Jan 09, 2004	11.07	11.18	11.00	11.04	170,953	-0.06(-0.52%)
Jan 08, 2004	11.02	11.12	11.02	11.10	130,509	+0.08(+0.69%)
Jan 07, 2004	11.24	11.24	11.00	11.02	227,881	-0.22(-1.98%)
Jan 06, 2004	11.22	11.25	11.20	11.24	207,450	+0.04(+0.32%)
Jan 05, 2004	11.20	11.32	11.20	11.21	135,900	-0.02(-0.16%)
Jan 02, 2004	11.13	11.25	11.09	11.23	158,400	+0.04(+0.36%)
Dec 31, 2003	11.26	11.32	11.16	11.19	205,950	-0.10(-0.87%)
Dec 30, 2003	11.28	11.33	11.11	11.28	312,454	+0.08(+0.75%)
Dec 29, 2003	11.18	11.24	11.16	11.20	449,715	+0.09(+0.80%)
Dec 26, 2003	10.96	11.19	10.96	11.11	170,950	+0.15(+1.34%)
Dec 24, 2003	11.00	11.04	10.94	10.96	72,312	-0.04(-0.40%)
Dec 23, 2003	10.94	11.09	10.89	11.01	322,914	+0.07(+0.61%)
Dec 22, 2003	10.91	10.98	10.89	10.94	172,390	-0.04(-0.41%)
Dec 19, 2003	10.98	11.02	10.89	10.99	304,993	-0.03(-0.28%)
Dec 18, 2003	11.13	11.19	10.44	11.02	2,565,745	-0.24(-2.17%)
Dec 17, 2003	11.35	11.73	11.16	11.26	149,158	-0.32(-2.73%)
Dec 16, 2003	11.85	11.85	11.41	11.58	143,289	-0.32(-2.69%)
Dec 15, 2003	12.08	12.14	11.86	11.90	24,706	-0.06(-0.48%)
Dec 12, 2003	11.92	12.13	11.77	11.96	38,886	+0.28(+2.36%)
Dec 11, 2003	11.43	11.68	11.30	11.68	47,235	+0.33(+2.89%)
Dec 10, 2003	11.37	11.44	11.24	11.35	61,227	-0.06(-0.50%)
Dec 09, 2003	11.02	12.14	11.02	11.41	50,235	+0.31(+2.76%)
Dec 08, 2003	11.08	11.31	11.02	11.10	33,895	+0.24(+2.25%)
Dec 05, 2003	11.01	11.01	10.85	10.86	7,626	-0.16(-1.45%)
Dec 04, 2003	10.86	11.09	10.70	11.02	21,330	+0.15(+1.35%)
Dec 03, 2003	11.20	11.50	10.87	10.87	29,452	-0.28(-2.47%)
Dec 02, 2003	11.11	11.22	11.05	11.15	30,538	+0.04(+0.32%)
Dec 01, 2003	10.96	11.11	10.85	11.11	13,654	+0.34(+3.18%)
Nov 28, 2003	10.98	10.98	10.76	10.77	4,536	-0.16(-1.42%)
Nov 26, 2003	11.06	11.07	10.50	10.92	20,824	+0.28(+2.67%)
Nov 25, 2003	10.49	11.00	10.42	10.64	24,969	+0.00(+0.00%)
Nov 24, 2003	10.21	10.67	10.21	10.64	28,962	+0.34(+3.28%)
Nov 21, 2003	10.20	10.30	10.15	10.30	20,407	+0.10(+0.96%)
Nov 20, 2003	10.50	10.50	10.10	10.20	13,368	-0.35(-3.28%)
Nov 19, 2003	9.973	10.56	9.960	10.55	20,397	+0.44(+4.35%)
Nov 18, 2003	10.21	10.27	10.07	10.11	21,813	-0.01(-0.09%)
Nov 17, 2003	10.16	10.36	9.956	10.12	155,490	-0.31(-2.94%)
Nov 14, 2003	10.69	10.80	10.04	10.43	21,414	-0.10(-0.93%)
Nov 13, 2003	10.30	10.69	10.30	10.52	8,566	-0.12(-1.13%)
Nov 12, 2003	10.21	10.65	10.21	10.64	19,780	+0.44(+4.36%)
Nov 11, 2003	10.11	10.20	9.924	10.20	76,003	+0.08(+0.79%)
Nov 10, 2003	10.92	11.01	10.12	10.12	24,033	-0.64(-5.91%)
Nov 07, 2003	10.79	11.05	10.56	10.76	46,327	+0.00(+0.04%)
Nov 06, 2003	10.87	11.00	10.64	10.75	19,831	-0.05(-0.45%)
Nov 05, 2003	10.88	10.92	10.73	10.80	27,486	-0.13(-1.22%)
Nov 04, 2003	11.08	11.08	10.93	10.93	17,437	-0.09(-0.81%)
Nov 03, 2003	10.90	11.07	10.64	11.02	56,461	+0.17(+1.60%)
Oct 31, 2003	10.95	10.96	10.66	10.85	22,858	+0.05(+0.45%)
Oct 30, 2003	10.84	10.98	10.76	10.80	8,850	-0.04(-0.37%)
Oct 29, 2003	10.73	10.99	10.73	10.84	16,293	-0.05(-0.45%)
Oct 28, 2003	10.24	10.89	10.24	10.89	19,069	+0.64(+6.20%)
Oct 27, 2003	9.911	10.25	9.893	10.25	17,400	-0.01(-0.05%)
Oct 24, 2003	10.26	10.47	10.13	10.26	20,400	+0.12(+1.19%)
Oct 23, 2003	10.19	10.40	10.14	10.14	15,000	-0.12(-1.13%)
Oct 22, 2003	10.59	10.67	10.25	10.25	18,900	-0.37(-3.51%)
Oct 21, 2003	10.48	10.71	10.48	10.63	21,750	+0.03(+0.29%)
Oct 20, 2003	10.58	10.60	10.43	10.60	27,579	+0.08(+0.76%)
Oct 17, 2003	10.70	10.70	10.50	10.52	11,067	-0.17(-1.58%)
Oct 16, 2003	10.74	10.75	10.63	10.68	17,691	-0.05(-0.50%)
Oct 15, 2003	10.82	10.82	10.56	10.74	11,250	-0.06(-0.58%)
Oct 14, 2003	10.87	10.87	10.78	10.80	32,850	-0.07(-0.65%)
Oct 13, 2003	10.60	10.89	10.60	10.87	12,600	+0.38(+3.60%)
Oct 10, 2003	10.41	10.67	10.41	10.49	14,772	-0.10(-0.92%)
Oct 09, 2003	10.66	10.78	10.42	10.59	12,582	+0.05(+0.51%)
Oct 08, 2003	10.71	10.77	10.47	10.54	10,735	-0.17(-1.58%)
Oct 07, 2003	10.75	10.75	10.63	10.71	8,581	+0.03(+0.29%)
Oct 06, 2003	10.40	10.74	10.40	10.68	28,800	+0.19(+1.78%)
Oct 03, 2003	10.33	10.64	10.33	10.49	42,177	+0.18(+1.72%)
Oct 02, 2003	10.07	10.33	9.973	10.31	16,950	+0.09(+0.87%)
Oct 01, 2003	9.689	10.22	9.689	10.22	11,547	+0.58(+5.99%)
Sep 30, 2003	9.684	9.800	9.644	9.644	19,468	-0.19(-1.90%)
Sep 29, 2003	9.849	9.849	9.649	9.831	7,578	+0.19(+1.94%)
Sep 26, 2003	10.10	10.17	9.644	9.644	30,600	-0.42(-4.19%)
Sep 25, 2003	10.09	10.24	10.04	10.07	34,009	-0.01(-0.13%)
Sep 24, 2003	10.14	10.19	10.07	10.08	21,471	-0.06(-0.61%)
Sep 23, 2003	10.16	10.16	10.01	10.14	6,750	+0.06(+0.57%)
Sep 22, 2003	10.22	10.38	9.844	10.08	16,182	-0.25(-2.40%)
Sep 19, 2003	9.834	10.33	9.756	10.33	18,024	+0.58(+5.92%)
Sep 18, 2003	9.649	9.911	9.644	9.756	14,100	+0.07(+0.73%)
Sep 17, 2003	9.716	10.08	9.600	9.684	25,455	-0.19(-1.93%)
Sep 16, 2003	9.596	9.929	9.596	9.876	22,812	+0.20(+2.11%)
Sep 15, 2003	9.693	9.876	9.671	9.671	4,800	+0.05(+0.55%)
Sep 12, 2003	9.378	9.689	9.244	9.618	9,150	+0.16(+1.64%)
Sep 11, 2003	9.520	9.729	9.360	9.462	25,350	-0.08(-0.79%)
Sep 10, 2003	10.05	10.11	9.533	9.538	30,300	-0.55(-5.46%)
Sep 09, 2003	9.853	10.09	9.853	10.09	4,050	+0.10(+0.98%)
Sep 08, 2003	9.773	9.991	9.711	9.991	9,150	+0.25(+2.60%)
Sep 05, 2003	9.769	9.769	9.738	9.738	30,900	-0.04(-0.41%)
Sep 04, 2003	9.809	9.809	9.711	9.778	5,400	+0.00(+0.00%)
Sep 03, 2003	9.716	9.778	9.649	9.778	24,000	+0.00(+0.00%)
Sep 02, 2003	9.827	9.844	9.600	9.778	32,700	-0.07(-0.68%)
Aug 29, 2003	9.956	9.956	9.844	9.844	3,300	-0.04(-0.36%)
Aug 28, 2003	10.22	10.22	9.876	9.880	15,750	-0.34(-3.35%)
Aug 27, 2003	9.578	10.22	9.573	10.22	12,450	+0.62(+6.43%)
Aug 26, 2003	9.267	9.604	8.951	9.604	26,850	+0.32(+3.40%)
Aug 25, 2003	9.842	9.842	9.205	9.289	28,200	-0.59(-5.94%)
Aug 22, 2003	10.32	10.44	9.876	9.876	9,600	-0.57(-5.45%)
Aug 21, 2003	10.42	10.48	10.32	10.44	10,050	+0.11(+1.08%)
Aug 20, 2003	10.31	10.40	10.24	10.33	63,750	+0.01(+0.13%)
Aug 19, 2003	10.12	10.32	10.00	10.32	19,800	+0.25(+2.47%)
Aug 18, 2003	9.796	10.07	9.796	10.07	16,800	+0.08(+0.76%)
Aug 15, 2003	10.24	10.65	9.800	9.996	18,600	-0.30(-2.94%)
Aug 14, 2003	10.28	10.30	10.23	10.30	15,450	+0.11(+1.05%)
Aug 13, 2003	10.19	10.29	9.840	10.19	42,750	+0.04(+0.35%)
Aug 12, 2003	10.13	10.27	10.09	10.16	39,750	-0.01(-0.09%)
Aug 11, 2003	9.716	10.31	9.698	10.16	32,700	+0.51(+5.30%)
Aug 08, 2003	9.484	9.858	9.364	9.653	33,000	+0.12(+1.21%)
Aug 07, 2003	9.800	9.800	9.356	9.538	18,600	-0.31(-3.16%)
Aug 06, 2003	10.24	10.28	9.760	9.849	32,400	-0.44(-4.28%)
Aug 05, 2003	10.28	10.43	10.24	10.29	35,100	-0.05(-0.47%)
Aug 04, 2003	10.49	10.49	10.29	10.34	17,250	-0.08(-0.81%)
Aug 01, 2003	10.49	10.75	10.36	10.42	105,150	-0.07(-0.64%)
Jul 31, 2003	10.08	10.54	10.01	10.49	41,100	+0.42(+4.19%)
Jul 30, 2003	9.887	10.07	9.887	10.07	54,450	+0.07(+0.67%)
Jul 29, 2003	9.898	10.00	9.751	10.00	33,600	+0.16(+1.58%)
Jul 28, 2003	9.369	9.898	9.369	9.844	40,800	+0.18(+1.84%)
Jul 25, 2003	9.729	9.729	9.552	9.667	4,050	+0.01(+0.14%)
Jul 24, 2003	9.778	9.778	9.556	9.653	10,200	-0.05(-0.55%)
Jul 23, 2003	9.436	9.778	9.156	9.707	12,150	+0.34(+3.65%)
Jul 22, 2003	9.160	9.653	9.160	9.364	8,400	+0.09(+1.01%)
Jul 21, 2003	9.267	9.556	9.164	9.271	19,350	-0.12(-1.23%)
Jul 18, 2003	9.533	9.573	9.182	9.387	24,300	-0.17(-1.77%)
Jul 17, 2003	9.720	9.769	9.529	9.556	17,100	-0.17(-1.74%)
Jul 16, 2003	9.836	9.840	9.511	9.724	24,750	+0.08(+0.83%)
Jul 15, 2003	9.742	9.791	9.498	9.644	12,150	-0.09(-0.91%)
Jul 14, 2003	9.378	9.867	9.378	9.733	17,550	+0.20(+2.15%)
Jul 11, 2003	9.333	9.533	9.333	9.529	20,550	+0.29(+3.17%)
Jul 10, 2003	9.227	9.320	9.040	9.236	19,800	+0.04(+0.49%)
Jul 09, 2003	9.378	9.378	9.111	9.191	34,500	-0.10(-1.05%)
Jul 08, 2003	9.182	9.324	9.182	9.289	20,100	+0.11(+1.16%)
Jul 07, 2003	9.000	9.267	9.000	9.182	17,250	+0.17(+1.87%)
Jul 03, 2003	9.004	9.111	9.004	9.013	7,050	-0.10(-1.07%)
Jul 02, 2003	9.107	9.111	9.022	9.111	21,450	+0.08(+0.84%)
Jul 01, 2003	9.280	9.280	8.889	9.036	35,550	-0.16(-1.74%)
Jun 30, 2003	9.009	9.240	9.102	9.196	47,319	+0.19(+2.12%)
Jun 27, 2003	8.996	9.391	9.000	9.004	12,300	+0.01(+0.10%)
Jun 26, 2003	8.889	9.022	8.884	8.996	107,250	+0.11(+1.25%)
Jun 25, 2003	8.822	8.933	8.813	8.884	73,050	-0.00(-0.05%)
Jun 24, 2003	8.822	9.000	8.822	8.889	62,400	+0.04(+0.50%)
Jun 23, 2003	8.889	8.956	8.622	8.844	48,600	-0.08(-0.90%)
Jun 20, 2003	8.888	8.947	8.862	8.924	49,050	+0.03(+0.35%)
Jun 19, 2003	8.920	9.000	8.889	8.893	19,950	-0.06(-0.69%)
Jun 18, 2003	9.000	9.000	8.893	8.956	42,750	-0.04(-0.49%)
Jun 17, 2003	8.667	9.156	8.667	9.000	74,700	+0.11(+1.25%)
Jun 16, 2003	8.853	8.889	8.764	8.889	19,800	+0.12(+1.42%)
Jun 13, 2003	8.796	8.889	8.684	8.764	10,200	-0.11(-1.25%)
Jun 12, 2003	8.800	8.889	8.627	8.876	31,200	-0.01(-0.15%)
Jun 11, 2003	8.600	8.889	8.600	8.889	17,400	+0.00(+0.05%)
Jun 10, 2003	8.471	8.884	8.222	8.884	343,200	+0.52(+6.16%)
Jun 09, 2003	8.449	8.542	8.369	8.369	12,150	-0.08(-0.95%)
Jun 06, 2003	8.356	8.711	8.356	8.449	15,750	-0.24(-2.76%)
Jun 05, 2003	8.667	8.716	8.542	8.689	62,100	+0.07(+0.77%)
Jun 04, 2003	8.724	8.778	8.622	8.622	22,050	-0.04(-0.51%)
Jun 03, 2003	8.716	8.716	8.360	8.667	18,900	-0.13(-1.47%)
Jun 02, 2003	8.836	8.844	8.636	8.796	29,550	+0.20(+2.33%)
May 30, 2003	8.596	8.880	8.596	8.596	42,150	-0.00(-0.05%)
May 29, 2003	8.889	8.889	8.600	8.600	13,800	-0.27(-3.06%)
May 28, 2003	8.889	8.889	8.831	8.871	12,900	-0.02(-0.20%)
May 27, 2003	8.880	8.889	8.880	8.889	5,550	+0.12(+1.37%)
May 23, 2003	8.867	8.889	8.747	8.769	22,650	-0.12(-1.30%)
May 22, 2003	8.818	8.889	8.698	8.884	17,550	+0.14(+1.62%)
May 21, 2003	8.640	8.840	8.533	8.743	29,850	+0.22(+2.61%)
May 20, 2003	8.618	8.618	8.431	8.520	7,200	-0.08(-0.93%)
May 19, 2003	8.884	8.884	8.498	8.600	16,350	-0.22(-2.52%)
May 16, 2003	8.338	8.889	8.333	8.822	46,500	+0.03(+0.30%)
May 15, 2003	8.453	8.800	8.320	8.796	14,850	+0.54(+6.57%)
May 14, 2003	8.511	8.604	8.204	8.253	22,200	-0.35(-4.03%)
May 13, 2003	8.689	8.689	8.542	8.600	5,700	+0.06(+0.68%)
May 12, 2003	8.658	8.698	8.511	8.542	10,050	-0.12(-1.38%)
May 09, 2003	8.222	8.662	8.222	8.662	13,800	+0.44(+5.35%)
May 08, 2003	8.640	8.640	8.222	8.222	20,850	-0.09(-1.07%)
May 07, 2003	8.187	8.476	8.187	8.311	26,100	+0.12(+1.46%)
May 06, 2003	7.827	8.436	7.800	8.191	134,550	+0.47(+6.04%)
May 05, 2003	7.751	7.764	7.560	7.724	34,800	+0.15(+1.94%)
May 02, 2003	7.733	7.756	7.560	7.577	29,850	-0.11(-1.45%)