Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.513	9.822	9.513	9.822	61,451	+0.26(+2.75%)
Apr 28, 2005	9.625	9.653	9.381	9.560	87,115	+0.02(+0.20%)
Apr 27, 2005	9.381	9.672	9.363	9.541	67,159	+0.15(+1.60%)
Apr 26, 2005	9.100	9.513	9.100	9.391	37,124	+0.17(+1.83%)
Apr 25, 2005	8.969	9.222	8.809	9.222	22,689	+0.32(+3.58%)
Apr 22, 2005	8.912	9.175	8.687	8.903	41,277	+0.08(+0.96%)
Apr 21, 2005	8.021	9.062	8.021	8.818	191,237	+0.83(+10.33%)
Apr 20, 2005	8.209	8.293	7.815	7.993	52,974	-0.22(-2.63%)
Apr 19, 2005	8.209	8.256	8.077	8.209	17,362	+0.08(+1.04%)
Apr 18, 2005	8.218	8.340	8.096	8.124	46,239	-0.20(-2.37%)
Apr 15, 2005	8.781	8.781	8.246	8.321	28,032	-0.33(-3.80%)
Apr 14, 2005	8.696	8.828	8.631	8.650	25,248	-0.06(-0.65%)
Apr 13, 2005	9.175	9.175	8.584	8.706	54,828	-0.61(-6.55%)
Apr 12, 2005	9.297	9.363	9.156	9.316	60,380	-0.05(-0.50%)
Apr 11, 2005	9.381	9.503	9.344	9.363	30,087	+0.05(+0.50%)
Apr 08, 2005	9.625	9.625	9.278	9.316	59,652	-0.17(-1.78%)
Apr 07, 2005	9.072	9.522	8.978	9.485	51,300	+0.38(+4.23%)
Apr 06, 2005	9.353	9.372	9.072	9.100	71,607	-0.15(-1.62%)
Apr 05, 2005	9.503	9.541	9.176	9.250	47,644	-0.38(-3.99%)
Apr 04, 2005	9.879	9.888	9.241	9.635	65,660	-0.06(-0.58%)
Apr 01, 2005	10.08	10.15	9.653	9.691	16,666	-0.37(-3.64%)
Mar 31, 2005	10.32	10.33	9.869	10.06	28,550	-0.28(-2.72%)
Mar 30, 2005	10.10	10.39	10.10	10.34	32,974	+0.38(+3.86%)
Mar 29, 2005	10.27	10.32	9.860	9.954	52,361	-0.32(-3.10%)
Mar 28, 2005	10.18	10.32	10.08	10.27	34,924	+0.24(+2.43%)
Mar 24, 2005	10.38	10.39	9.991	10.03	160,783	-0.30(-2.91%)
Mar 23, 2005	10.39	10.46	10.33	10.33	35,570	-0.11(-1.08%)
Mar 22, 2005	10.55	10.57	10.40	10.44	41,964	-0.07(-0.63%)
Mar 21, 2005	10.52	10.69	10.28	10.51	163,495	+0.14(+1.36%)
Mar 18, 2005	10.62	10.62	10.29	10.37	67,698	-0.14(-1.34%)
Mar 17, 2005	10.52	10.78	10.38	10.51	12,873	+0.09(+0.90%)
Mar 16, 2005	10.36	10.43	10.36	10.41	28,997	-0.02(-0.18%)
Mar 15, 2005	10.55	10.78	10.37	10.43	75,697	-0.03(-0.27%)
Mar 14, 2005	10.35	10.49	10.32	10.46	33,339	+0.10(+1.00%)
Mar 11, 2005	10.42	10.53	10.33	10.36	42,398	-0.14(-1.34%)
Mar 10, 2005	10.58	10.58	10.46	10.50	40,720	-0.07(-0.71%)
Mar 09, 2005	10.60	10.65	10.48	10.57	69,833	-0.08(-0.79%)
Mar 08, 2005	10.59	10.69	10.53	10.66	57,527	+0.06(+0.53%)
Mar 07, 2005	10.86	10.86	10.52	10.60	31,527	-0.14(-1.31%)
Mar 04, 2005	10.65	10.75	10.49	10.74	22,053	+0.21(+1.96%)
Mar 03, 2005	10.93	10.93	10.43	10.54	51,342	-0.32(-2.94%)
Mar 02, 2005	10.57	11.04	10.40	10.85	176,343	+0.36(+3.40%)
Mar 01, 2005	10.47	10.55	10.28	10.50	150,073	+0.08(+0.72%)
Feb 28, 2005	10.55	10.55	10.29	10.42	47,601	+0.01(+0.09%)
Feb 25, 2005	10.27	10.52	10.27	10.41	44,725	+0.01(+0.09%)
Feb 24, 2005	10.29	10.42	10.29	10.40	10,164	+0.09(+0.91%)
Feb 23, 2005	10.54	10.54	10.29	10.31	64,998	-0.09(-0.90%)
Feb 22, 2005	10.32	10.55	10.28	10.40	44,225	-0.03(-0.27%)
Feb 18, 2005	10.33	10.49	10.33	10.43	22,873	+0.08(+0.82%)
Feb 17, 2005	10.41	10.53	10.32	10.35	16,813	+0.02(+0.18%)
Feb 16, 2005	10.44	10.59	10.33	10.33	30,972	-0.12(-1.17%)
Feb 15, 2005	10.23	10.58	10.23	10.45	22,915	-0.02(-0.18%)
Feb 14, 2005	10.83	10.83	10.26	10.47	36,845	-0.05(-0.45%)
Feb 11, 2005	10.65	10.65	10.35	10.52	208,050	-0.04(-0.36%)
Feb 10, 2005	10.23	10.79	10.09	10.55	125,789	+0.41(+4.07%)
Feb 09, 2005	10.08	10.51	10.08	10.14	61,428	-0.15(-1.46%)
Feb 08, 2005	10.32	10.46	10.21	10.29	79,626	-0.07(-0.63%)
Feb 07, 2005	10.34	10.48	10.34	10.36	83,432	+0.01(+0.09%)
Feb 04, 2005	10.64	10.93	10.34	10.35	67,582	-0.33(-3.08%)
Feb 03, 2005	10.84	10.88	10.56	10.68	54,729	-0.12(-1.13%)
Feb 02, 2005	10.88	10.88	10.66	10.80	45,441	+0.02(+0.17%)
Feb 01, 2005	10.70	10.86	10.68	10.78	96,081	-0.10(-0.95%)
Jan 31, 2005	10.96	10.96	10.71	10.88	153,261	+0.01(+0.09%)
Jan 28, 2005	10.78	11.01	10.78	10.87	95,465	+0.08(+0.78%)
Jan 27, 2005	10.71	10.91	10.71	10.79	37,633	+0.04(+0.35%)
Jan 26, 2005	10.97	10.97	10.67	10.75	51,333	-0.20(-1.80%)
Jan 25, 2005	10.84	10.95	10.75	10.95	86,398	+0.21(+1.92%)
Jan 24, 2005	10.88	10.88	10.67	10.74	97,458	-0.10(-0.95%)
Jan 21, 2005	10.88	10.98	10.75	10.84	66,234	-0.04(-0.34%)
Jan 20, 2005	10.84	11.02	10.81	10.88	169,372	-0.12(-1.11%)
Jan 19, 2005	10.99	11.17	10.92	11.00	94,012	-0.05(-0.42%)
Jan 18, 2005	11.30	11.47	10.98	11.05	130,377	-0.15(-1.34%)
Jan 14, 2005	10.85	11.38	10.85	11.20	135,831	+0.05(+0.42%)
Jan 13, 2005	11.50	11.50	10.96	11.15	50,095	-0.02(-0.17%)
Jan 12, 2005	12.07	12.07	10.97	11.17	180,108	-0.96(-7.89%)
Jan 11, 2005	12.85	13.04	12.09	12.13	125,725	-2.48(-16.96%)
Jan 10, 2005	14.45	14.88	14.16	14.61	40,725	+0.49(+3.45%)
Jan 07, 2005	14.44	14.44	13.95	14.12	29,487	-0.14(-0.99%)
Jan 06, 2005	14.21	14.68	14.00	14.26	23,392	+0.42(+3.05%)
Jan 05, 2005	13.04	14.74	13.04	13.84	90,373	+0.49(+3.65%)
Jan 04, 2005	14.24	14.40	13.23	13.35	39,840	-0.71(-5.07%)
Jan 03, 2005	14.63	14.63	13.65	14.06	37,367	-0.30(-2.09%)
Dec 31, 2004	14.38	14.54	14.18	14.36	27,821	+0.01(+0.07%)
Dec 30, 2004	13.42	14.52	13.42	14.35	36,135	+0.29(+2.07%)
Dec 29, 2004	14.98	14.98	13.87	14.06	60,119	-0.78(-5.25%)
Dec 28, 2004	14.42	14.93	14.39	14.84	12,151	+0.44(+3.06%)
Dec 27, 2004	15.02	15.16	14.18	14.40	31,125	-0.79(-5.19%)
Dec 23, 2004	15.29	15.29	15.10	15.19	8,420	-0.08(-0.49%)
Dec 22, 2004	14.96	15.37	14.79	15.26	78,667	+0.36(+2.39%)
Dec 21, 2004	14.56	14.92	14.56	14.91	12,471	+0.16(+1.08%)
Dec 20, 2004	14.89	15.15	14.75	14.75	16,522	-0.35(-2.30%)
Dec 17, 2004	14.79	15.21	14.76	15.09	18,121	+0.08(+0.56%)
Dec 16, 2004	15.08	15.08	14.79	15.01	8,101	+0.11(+0.76%)
Dec 15, 2004	14.76	15.17	14.55	14.90	19,613	-0.03(-0.19%)
Dec 14, 2004	14.95	15.10	14.88	14.93	34,536	-0.18(-1.18%)
Dec 13, 2004	15.47	15.47	15.02	15.10	27,927	-0.02(-0.12%)
Dec 10, 2004	14.78	15.13	14.78	15.12	8,420	+0.22(+1.45%)
Dec 09, 2004	15.08	15.15	14.77	14.91	9,913	-0.33(-2.16%)
Dec 08, 2004	15.14	15.35	15.10	15.24	45,409	+0.08(+0.56%)
Dec 07, 2004	15.04	15.39	14.78	15.15	51,272	-0.13(-0.86%)
Dec 06, 2004	15.28	15.44	14.73	15.28	31,658	+0.29(+1.94%)
Dec 03, 2004	15.03	15.25	14.99	14.99	17,374	-0.30(-1.96%)
Dec 02, 2004	15.25	15.55	15.16	15.29	35,496	-0.08(-0.55%)
Dec 01, 2004	15.41	15.62	15.21	15.38	37,201	-0.01(-0.06%)
Nov 30, 2004	14.95	15.57	14.95	15.39	35,709	+0.27(+1.80%)
Nov 29, 2004	15.01	15.46	15.01	15.11	56,601	-0.20(-1.29%)
Nov 26, 2004	15.83	15.83	15.10	15.31	92,844	-0.46(-2.92%)
Nov 24, 2004	14.97	15.77	14.97	15.77	20,892	+0.29(+1.88%)
Nov 23, 2004	15.45	15.90	15.17	15.48	35,709	+0.03(+0.18%)
Nov 22, 2004	15.12	16.15	15.12	15.45	89,433	-0.25(-1.61%)
Nov 19, 2004	14.97	15.71	14.94	15.70	107,874	+0.50(+3.27%)
Nov 18, 2004	15.18	15.24	14.88	15.21	26,648	+0.10(+0.68%)
Nov 17, 2004	15.09	15.21	14.88	15.10	44,130	+0.06(+0.37%)
Nov 16, 2004	14.88	15.15	14.87	15.05	57,987	+0.00(+0.00%)
Nov 15, 2004	15.04	15.07	14.73	15.05	46,581	+0.34(+2.30%)
Nov 12, 2004	14.99	14.99	13.60	14.71	494,173	+0.01(+0.06%)
Nov 11, 2004	14.67	14.97	14.51	14.70	16,202	+0.01(+0.06%)
Nov 10, 2004	14.94	14.94	14.53	14.69	33,044	+0.18(+1.23%)
Nov 09, 2004	14.94	14.94	14.38	14.51	16,735	-0.13(-0.90%)
Nov 08, 2004	14.92	14.92	14.44	14.64	38,160	-0.17(-1.14%)
Nov 05, 2004	15.20	15.21	14.80	14.81	61,611	-0.23(-1.50%)
Nov 04, 2004	14.87	15.10	14.64	15.04	107,660	+0.11(+0.75%)
Nov 03, 2004	14.73	15.00	14.52	14.93	114,802	+0.62(+4.33%)
Nov 02, 2004	13.53	14.63	13.47	14.31	94,762	+0.33(+2.35%)
Nov 01, 2004	13.27	14.04	13.19	13.98	73,337	+1.03(+7.97%)
Oct 29, 2004	13.22	13.23	12.80	12.95	38,267	-0.27(-2.06%)
Oct 28, 2004	13.03	13.35	12.99	13.22	19,293	+0.30(+2.32%)
Oct 27, 2004	13.15	13.15	12.48	12.92	36,242	+0.17(+1.32%)
Oct 26, 2004	12.80	13.12	12.32	12.75	28,141	+0.04(+0.30%)
Oct 25, 2004	12.69	13.21	12.49	12.71	53,404	-0.14(-1.09%)
Oct 22, 2004	13.15	13.27	12.79	12.85	48,180	-0.09(-0.73%)
Oct 21, 2004	13.17	13.18	12.05	12.95	85,915	-0.22(-1.70%)
Oct 20, 2004	13.12	13.17	12.64	13.17	33,470	+0.42(+3.31%)
Oct 19, 2004	12.34	12.89	12.34	12.75	30,699	+0.57(+4.70%)
Oct 18, 2004	12.42	12.45	11.96	12.18	16,735	-0.14(-1.14%)
Oct 15, 2004	12.81	12.81	12.32	12.32	47,754	-0.30(-2.38%)
Oct 14, 2004	12.90	12.90	12.60	12.62	23,344	-0.22(-1.68%)
Oct 13, 2004	13.39	13.59	12.10	12.83	37,414	-0.14(-1.09%)
Oct 12, 2004	13.48	13.72	12.90	12.97	35,922	-0.01(-0.07%)
Oct 11, 2004	13.28	13.36	12.86	12.98	13,644	-0.08(-0.65%)
Oct 08, 2004	13.27	13.59	12.91	13.07	27,394	-0.26(-1.97%)
Oct 07, 2004	14.02	14.02	13.19	13.33	27,288	-0.55(-3.99%)
Oct 06, 2004	13.61	13.88	13.21	13.88	23,024	+0.26(+1.89%)
Oct 05, 2004	13.46	13.64	13.42	13.63	53,190	+0.07(+0.53%)
Oct 04, 2004	12.78	13.56	12.77	13.56	98,706	+0.88(+6.96%)
Oct 01, 2004	13.12	13.27	12.52	12.67	42,851	-0.13(-1.03%)
Sep 30, 2004	12.95	13.37	12.66	12.81	23,450	+0.02(+0.15%)
Sep 29, 2004	12.60	13.15	12.60	12.79	25,582	+0.15(+1.19%)
Sep 28, 2004	13.60	13.60	12.48	12.64	68,647	-0.71(-5.34%)
Sep 27, 2004	12.20	13.63	11.95	13.35	112,670	+1.07(+8.71%)
Sep 24, 2004	12.42	12.43	12.28	12.28	18,973	+0.05(+0.38%)
Sep 23, 2004	12.33	12.47	12.21	12.23	49,673	-0.20(-1.58%)
Sep 22, 2004	12.36	12.66	12.17	12.43	57,561	+0.25(+2.08%)
Sep 21, 2004	12.00	12.32	11.96	12.18	65,236	+0.23(+1.96%)
Sep 20, 2004	11.68	11.98	11.47	11.94	98,813	+0.20(+1.68%)
Sep 17, 2004	12.01	12.01	11.59	11.75	156,801	-0.12(-1.03%)
Sep 16, 2004	11.47	11.93	11.47	11.87	90,179	+0.33(+2.85%)
Sep 15, 2004	11.47	11.72	11.26	11.54	71,311	+0.19(+1.65%)
Sep 14, 2004	11.16	11.60	11.16	11.35	86,555	+0.08(+0.67%)
Sep 13, 2004	11.21	11.29	11.21	11.28	203,169	+0.02(+0.17%)
Sep 10, 2004	11.45	11.53	11.22	11.26	50,395	-0.07(-0.58%)
Sep 09, 2004	11.63	11.68	11.30	11.32	42,424	-0.07(-0.58%)
Sep 08, 2004	11.50	11.80	11.30	11.39	166,232	-0.29(-2.49%)
Sep 07, 2004	12.38	12.38	11.28	11.68	29,711	-0.33(-2.73%)
Sep 03, 2004	12.09	12.21	11.73	12.01	21,958	+0.09(+0.79%)
Sep 02, 2004	12.26	12.26	11.65	11.91	25,369	-0.33(-2.68%)
Sep 01, 2004	11.62	12.62	11.62	12.24	99,879	+0.57(+4.90%)
Aug 31, 2004	12.21	12.21	11.40	11.67	33,897	-0.38(-3.11%)
Aug 30, 2004	12.27	12.27	11.93	12.05	15,349	-0.15(-1.23%)
Aug 27, 2004	12.43	12.52	12.17	12.20	80,265	-0.08(-0.61%)
Aug 26, 2004	12.50	12.50	11.96	12.27	52,124	-0.16(-1.28%)
Aug 25, 2004	12.77	12.81	12.42	12.43	33,897	-0.18(-1.41%)
Aug 24, 2004	12.15	12.65	12.15	12.61	136,867	+0.32(+2.60%)
Aug 23, 2004	12.43	12.43	12.11	12.29	22,703	+0.14(+1.16%)
Aug 20, 2004	12.48	12.52	11.67	12.15	162,450	-0.26(-2.12%)
Aug 19, 2004	12.39	12.48	12.24	12.41	52,764	+0.11(+0.92%)
Aug 18, 2004	12.50	12.50	12.23	12.30	37,414	-0.13(-1.06%)
Aug 17, 2004	12.15	12.66	12.00	12.43	74,829	+0.47(+3.92%)
Aug 16, 2004	12.12	12.13	11.49	11.96	52,338	+0.22(+1.84%)
Aug 13, 2004	11.87	12.06	11.71	11.75	36,562	-0.18(-1.50%)
Aug 12, 2004	12.02	12.14	11.44	11.92	66,941	+0.13(+1.11%)
Aug 11, 2004	11.61	12.01	11.35	11.79	114,909	+0.11(+0.96%)
Aug 10, 2004	12.14	12.14	11.68	11.68	84,423	-0.05(-0.40%)
Aug 09, 2004	11.72	12.04	11.68	11.73	48,394	+0.05(+0.40%)
Aug 06, 2004	12.15	12.15	11.49	11.68	135,482	-0.06(-0.48%)
Aug 05, 2004	11.70	12.02	11.70	11.74	59,479	+0.18(+1.54%)
Aug 04, 2004	11.55	11.95	11.49	11.56	44,769	-0.07(-0.64%)
Aug 03, 2004	12.20	12.20	11.63	11.63	48,709	-0.28(-2.36%)
Aug 02, 2004	11.78	12.02	11.54	11.91	63,850	+0.34(+2.92%)
Jul 30, 2004	11.38	12.03	11.21	11.58	59,799	+0.05(+0.41%)
Jul 29, 2004	11.63	11.63	10.79	11.53	151,791	+1.08(+10.32%)
Jul 28, 2004	11.58	11.58	10.35	10.45	51,272	-0.24(-2.28%)
Jul 27, 2004	10.87	10.96	10.44	10.69	73,763	+0.30(+2.89%)
Jul 26, 2004	11.03	11.26	10.39	10.39	57,881	-0.52(-4.73%)
Jul 23, 2004	11.45	11.45	10.81	10.91	24,836	-0.31(-2.76%)
Jul 22, 2004	11.33	11.44	11.21	11.22	52,764	-0.08(-0.75%)
Jul 21, 2004	11.23	11.49	11.21	11.30	44,663	-0.05(-0.41%)
Jul 20, 2004	11.46	11.46	11.10	11.35	60,119	+0.14(+1.26%)
Jul 19, 2004	11.66	11.81	11.14	11.21	77,387	-0.52(-4.40%)
Jul 16, 2004	11.82	11.98	11.72	11.73	60,865	-0.05(-0.40%)
Jul 15, 2004	11.88	11.91	11.73	11.77	35,389	-0.05(-0.40%)
Jul 14, 2004	11.89	12.20	11.80	11.82	43,810	-0.07(-0.55%)
Jul 13, 2004	11.89	11.94	11.72	11.89	36,242	+0.16(+1.36%)
Jul 12, 2004	11.85	11.85	11.71	11.73	42,211	-0.01(-0.08%)
Jul 09, 2004	11.67	11.89	11.60	11.74	82,717	+0.06(+0.48%)
Jul 08, 2004	12.01	12.55	11.49	11.68	78,986	-0.47(-3.86%)
Jul 07, 2004	12.21	12.55	12.08	12.15	195,601	+0.00(+0.00%)
Jul 06, 2004	12.66	13.18	12.15	12.15	138,146	-0.79(-6.09%)
Jul 02, 2004	13.13	13.32	12.74	12.94	137,400	-0.20(-1.50%)
Jul 01, 2004	14.59	14.85	12.95	13.13	802,446	-4.21(-24.28%)
Jun 29, 2004	16.71	17.56	16.41	17.35	154,882	+0.79(+4.76%)
Jun 28, 2004	16.81	16.89	16.30	16.56	108,300	-0.31(-1.84%)
Jun 25, 2004	16.77	17.06	16.25	16.87	124,502	+0.02(+0.11%)
Jun 24, 2004	17.19	17.31	16.76	16.85	48,820	-0.19(-1.10%)
Jun 23, 2004	17.14	17.29	16.89	17.04	129,619	+0.12(+0.72%)
Jun 22, 2004	17.26	17.26	16.91	16.91	110,752	-0.18(-1.04%)
Jun 21, 2004	17.36	17.40	17.09	17.09	27,288	-0.23(-1.30%)
Jun 18, 2004	17.36	17.46	17.06	17.32	50,312	-0.25(-1.44%)
Jun 17, 2004	17.82	17.82	17.21	17.57	34,963	+0.16(+0.92%)
Jun 16, 2004	17.45	17.72	17.23	17.41	28,247	+0.12(+0.71%)
Jun 15, 2004	17.03	17.82	17.03	17.29	26,009	+0.21(+1.21%)
Jun 14, 2004	17.50	17.77	16.97	17.08	51,485	-0.58(-3.29%)
Jun 10, 2004	18.10	18.10	17.59	17.66	35,496	-0.05(-0.26%)
Jun 09, 2004	17.88	17.89	17.63	17.71	34,216	-0.20(-1.10%)
Jun 08, 2004	17.74	17.97	17.74	17.91	45,622	-0.14(-0.78%)
Jun 07, 2004	18.20	18.20	17.86	18.05	67,367	+0.01(+0.05%)
Jun 04, 2004	18.14	18.33	18.03	18.04	65,662	+0.22(+1.21%)
Jun 03, 2004	17.82	17.97	17.80	17.82	33,044	-0.14(-0.78%)
Jun 02, 2004	18.01	18.01	17.87	17.97	42,637	+0.14(+0.79%)
Jun 01, 2004	18.00	18.12	17.68	17.82	57,241	+0.01(+0.05%)
May 28, 2004	17.82	17.88	17.60	17.82	34,963	+0.10(+0.58%)
May 27, 2004	17.88	17.88	17.48	17.71	32,831	-0.03(-0.16%)
May 26, 2004	17.95	17.97	17.66	17.74	49,353	-0.08(-0.47%)
May 25, 2004	17.60	17.88	17.60	17.82	70,672	+0.08(+0.48%)
May 24, 2004	17.95	18.05	17.73	17.74	62,251	-0.08(-0.47%)
May 21, 2004	17.83	17.83	17.54	17.82	45,835	+0.00(+0.00%)
May 20, 2004	17.73	17.82	17.51	17.82	39,013	+0.09(+0.53%)
May 19, 2004	17.85	17.95	17.42	17.73	29,420	-0.02(-0.11%)
May 18, 2004	17.28	17.98	17.28	17.75	23,131	+0.44(+2.55%)
May 17, 2004	17.48	17.86	17.29	17.31	45,835	-0.25(-1.44%)
May 14, 2004	17.07	17.82	17.07	17.56	65,555	+0.24(+1.41%)
May 13, 2004	18.03	18.03	17.08	17.32	64,170	-0.67(-3.70%)
May 12, 2004	18.03	18.07	17.50	17.98	39,333	-0.15(-0.83%)
May 11, 2004	17.54	18.20	17.54	18.13	69,713	+0.31(+1.74%)
May 10, 2004	17.52	17.82	17.24	17.82	41,465	+0.34(+1.93%)
May 07, 2004	18.14	18.42	17.47	17.49	17,055	-0.81(-4.41%)
May 06, 2004	18.49	18.53	17.73	18.29	39,866	-0.01(-0.05%)
May 05, 2004	18.46	18.53	18.10	18.30	36,029	-0.08(-0.41%)
May 04, 2004	18.39	18.59	18.10	18.38	107,234	+0.25(+1.40%)