Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.749	8.846	8.736	8.846	2,285,000	+0.19(+2.25%)
Sep 29, 2004	8.587	8.658	8.464	8.652	2,039,804	+0.14(+1.60%)
Sep 28, 2004	8.444	8.574	8.379	8.515	1,871,762	+0.32(+3.96%)
Sep 27, 2004	8.140	8.315	8.127	8.191	1,087,874	+0.01(+0.08%)
Sep 24, 2004	8.327	8.334	8.101	8.185	2,300,894	-0.11(-1.33%)
Sep 23, 2004	8.451	8.489	8.263	8.295	1,444,327	-0.04(-0.47%)
Sep 22, 2004	8.353	8.444	8.302	8.334	1,565,459	-0.01(-0.16%)
Sep 21, 2004	8.243	8.412	8.204	8.347	2,182,385	+0.26(+3.21%)
Sep 20, 2004	7.880	8.088	7.880	8.088	1,602,956	+0.21(+2.72%)
Sep 17, 2004	7.997	8.062	7.848	7.874	1,675,944	-0.04(-0.49%)
Sep 16, 2004	7.887	7.990	7.809	7.913	953,009	+0.03(+0.41%)
Sep 15, 2004	7.841	7.939	7.816	7.880	1,281,532	-0.01(-0.16%)
Sep 14, 2004	7.796	8.003	7.790	7.893	1,709,275	+0.10(+1.33%)
Sep 13, 2004	7.705	7.809	7.641	7.790	1,279,834	+0.08(+1.09%)
Sep 10, 2004	7.731	7.887	7.699	7.705	1,999,992	+0.16(+2.15%)
Sep 09, 2004	7.407	7.582	7.407	7.543	1,136,945	+0.10(+1.39%)
Sep 08, 2004	7.291	7.608	7.284	7.440	1,578,113	+0.03(+0.35%)
Sep 07, 2004	7.323	7.420	7.239	7.414	2,475,417	-0.14(-1.80%)
Sep 03, 2004	7.466	7.615	7.427	7.550	2,011,102	-0.16(-2.10%)
Sep 02, 2004	7.744	7.757	7.621	7.712	1,680,728	-0.06(-0.83%)
Sep 01, 2004	7.841	7.841	7.692	7.777	2,393,633	-0.09(-1.15%)
Aug 31, 2004	7.816	7.906	7.790	7.867	2,614,603	+0.05(+0.66%)
Aug 30, 2004	8.023	8.140	7.803	7.816	2,103,533	-0.24(-2.98%)
Aug 27, 2004	7.867	8.055	7.854	8.055	1,314,554	+0.21(+2.73%)
Aug 26, 2004	8.023	8.088	7.841	7.841	902,859	-0.26(-3.20%)
Aug 25, 2004	7.900	8.114	7.893	8.101	2,275,124	+0.27(+3.39%)
Aug 24, 2004	7.816	7.926	7.809	7.835	2,192,106	-0.30(-3.67%)
Aug 23, 2004	8.243	8.250	8.010	8.133	2,857,176	-0.14(-1.65%)
Aug 20, 2004	8.036	8.282	7.932	8.269	4,943,890	+0.30(+3.74%)
Aug 19, 2004	7.841	8.023	7.822	7.971	3,493,698	+0.30(+3.89%)
Aug 18, 2004	7.582	7.764	7.563	7.673	1,905,247	-0.07(-0.92%)
Aug 17, 2004	7.615	7.777	7.582	7.744	1,549,874	+0.01(+0.08%)
Aug 16, 2004	7.537	7.777	7.517	7.738	2,734,038	+0.14(+1.88%)
Aug 13, 2004	7.498	7.641	7.375	7.595	2,624,787	+0.08(+1.12%)
Aug 12, 2004	7.057	7.511	7.044	7.511	5,866,500	+0.58(+8.32%)
Aug 11, 2004	6.746	6.934	6.746	6.934	2,526,338	+0.03(+0.47%)
Aug 10, 2004	6.856	6.992	6.830	6.902	1,468,708	+0.05(+0.66%)
Aug 09, 2004	6.837	6.902	6.798	6.856	1,124,600	-0.14(-2.04%)
Aug 06, 2004	6.941	7.005	6.915	6.999	1,157,776	+0.16(+2.27%)
Aug 05, 2004	6.908	6.973	6.792	6.843	2,008,016	-0.09(-1.31%)
Aug 04, 2004	6.902	6.973	6.895	6.934	2,722,464	+0.04(+0.56%)
Aug 03, 2004	6.843	6.980	6.811	6.895	2,613,214	+0.10(+1.43%)
Aug 02, 2004	6.759	6.843	6.720	6.798	1,987,030	+0.15(+2.24%)
Jul 30, 2004	6.655	6.707	6.623	6.649	2,085,788	+0.06(+0.89%)
Jul 29, 2004	6.519	6.591	6.461	6.591	2,350,427	+0.21(+3.35%)
Jul 28, 2004	6.260	6.416	6.195	6.377	3,173,200	+0.28(+4.57%)
Jul 27, 2004	6.040	6.144	5.982	6.098	1,556,972	+0.10(+1.73%)
Jul 26, 2004	6.007	6.098	5.917	5.994	1,464,079	-0.01(-0.22%)
Jul 23, 2004	6.092	6.118	6.007	6.007	1,198,977	-0.14(-2.22%)
Jul 22, 2004	6.169	6.202	6.092	6.144	1,743,994	+0.10(+1.72%)
Jul 21, 2004	6.144	6.176	6.040	6.040	2,472,022	+0.04(+0.65%)
Jul 20, 2004	5.956	6.092	5.949	6.001	2,419,557	+0.01(+0.11%)
Jul 19, 2004	6.241	6.241	5.936	5.994	3,584,277	-0.22(-3.55%)
Jul 16, 2004	6.429	6.487	6.215	6.215	3,669,147	-0.32(-4.96%)
Jul 15, 2004	6.513	6.539	6.455	6.539	1,328,904	+0.00(+0.00%)
Jul 14, 2004	6.604	6.636	6.526	6.539	1,675,173	-0.03(-0.49%)
Jul 13, 2004	6.578	6.630	6.513	6.571	1,288,938	-0.07(-1.07%)
Jul 12, 2004	6.733	6.746	6.623	6.643	1,518,704	-0.11(-1.63%)
Jul 09, 2004	6.766	6.766	6.643	6.753	1,602,956	-0.03(-0.48%)
Jul 08, 2004	6.798	6.869	6.753	6.785	2,226,826	-0.01(-0.10%)
Jul 07, 2004	6.830	6.869	6.759	6.792	2,945,440	+0.06(+0.96%)
Jul 06, 2004	6.746	6.779	6.558	6.727	1,621,010	-0.13(-1.89%)
Jul 02, 2004	6.766	6.921	6.766	6.856	879,558	+0.12(+1.73%)
Jul 01, 2004	6.915	6.941	6.707	6.740	1,066,889	-0.07(-1.05%)
Jun 30, 2004	6.869	6.934	6.766	6.811	1,037,261	+0.10(+1.55%)
Jun 29, 2004	6.798	6.856	6.668	6.707	2,141,030	-0.20(-2.91%)
Jun 28, 2004	7.135	7.213	6.843	6.908	1,647,551	-0.21(-3.00%)
Jun 25, 2004	7.122	7.148	7.012	7.122	837,740	+0.05(+0.64%)
Jun 24, 2004	7.096	7.226	7.012	7.077	2,208,617	+0.14(+1.96%)
Jun 23, 2004	6.902	6.973	6.805	6.941	1,070,283	+0.03(+0.47%)
Jun 22, 2004	6.830	6.980	6.805	6.908	957,175	+0.08(+1.14%)
Jun 21, 2004	6.902	6.915	6.733	6.830	1,178,454	-0.01(-0.09%)
Jun 18, 2004	6.688	6.992	6.675	6.837	3,354,358	+0.30(+4.66%)
Jun 17, 2004	6.759	6.818	6.532	6.532	2,522,481	-0.12(-1.75%)
Jun 16, 2004	6.532	6.746	6.481	6.649	1,125,834	-0.01(-0.10%)
Jun 15, 2004	6.681	6.766	6.591	6.655	2,099,367	+0.14(+2.19%)
Jun 14, 2004	6.720	6.720	6.416	6.513	2,782,953	-0.21(-3.09%)
Jun 10, 2004	6.772	6.902	6.720	6.720	2,338,699	-0.03(-0.38%)
Jun 09, 2004	7.031	7.031	6.720	6.746	2,363,543	-0.38(-5.36%)
Jun 08, 2004	7.167	7.206	7.070	7.129	1,250,053	-0.20(-2.74%)
Jun 07, 2004	7.317	7.368	7.200	7.329	1,696,159	+0.15(+2.08%)
Jun 04, 2004	6.999	7.232	6.980	7.180	2,203,525	+0.13(+1.84%)
Jun 03, 2004	7.291	7.323	7.051	7.051	1,363,778	-0.27(-3.63%)
Jun 02, 2004	7.504	7.504	7.161	7.317	1,621,319	-0.15(-2.00%)
Jun 01, 2004	7.679	7.686	7.401	7.466	1,543,393	-0.07(-0.95%)
May 28, 2004	7.582	7.641	7.504	7.537	1,205,458	-0.01(-0.09%)
May 27, 2004	7.666	7.699	7.472	7.543	3,181,069	+0.01(+0.09%)
May 26, 2004	7.407	7.537	7.349	7.537	2,697,158	+0.27(+3.65%)
May 25, 2004	7.342	7.407	7.271	7.271	1,810,655	+0.02(+0.27%)
May 24, 2004	7.116	7.265	6.992	7.252	2,309,381	+0.14(+1.91%)
May 21, 2004	7.135	7.239	7.077	7.116	2,149,054	+0.14(+1.95%)
May 20, 2004	6.999	7.038	6.869	6.980	960,261	-0.01(-0.19%)
May 19, 2004	7.031	7.167	6.986	6.992	1,825,932	+0.06(+0.84%)
May 18, 2004	6.694	6.934	6.675	6.934	1,775,010	+0.08(+1.13%)
May 17, 2004	6.941	6.986	6.830	6.856	2,537,603	+0.10(+1.54%)
May 14, 2004	6.662	6.915	6.662	6.753	2,083,473	+0.08(+1.26%)
May 13, 2004	6.643	6.779	6.604	6.668	1,572,095	-0.01(-0.10%)
May 12, 2004	7.018	7.051	6.630	6.675	2,425,729	-0.17(-2.46%)
May 11, 2004	6.513	6.843	6.481	6.843	2,175,132	+0.23(+3.53%)
May 10, 2004	6.331	6.766	6.319	6.610	4,164,940	+0.17(+2.72%)
May 07, 2004	6.655	6.753	6.396	6.435	3,812,963	-0.29(-4.24%)
May 06, 2004	6.921	7.018	6.720	6.720	3,307,602	-0.16(-2.26%)
May 05, 2004	7.129	7.167	6.876	6.876	1,974,531	-0.21(-2.93%)
May 04, 2004	6.902	7.096	6.811	7.083	3,308,065	+0.45(+6.84%)
May 03, 2004	6.604	6.707	6.500	6.630	2,108,934	+0.04(+0.59%)
Apr 30, 2004	6.727	6.759	6.500	6.591	2,009,713	-0.06(-0.97%)
Apr 29, 2004	6.643	6.766	6.643	6.655	3,631,033	+0.12(+1.78%)
Apr 28, 2004	6.999	7.012	6.532	6.539	5,072,429	-0.64(-8.85%)
Apr 27, 2004	7.226	7.245	7.109	7.174	1,731,341	+0.04(+0.54%)
Apr 26, 2004	7.154	7.291	7.135	7.135	2,456,437	+0.01(+0.09%)
Apr 23, 2004	7.154	7.180	7.064	7.129	2,068,659	-0.06(-0.81%)
Apr 22, 2004	7.116	7.252	7.005	7.187	4,979,072	-0.08(-1.16%)
Apr 21, 2004	7.245	7.381	7.174	7.271	4,180,371	-0.19(-2.60%)
Apr 20, 2004	7.777	7.803	7.453	7.466	4,265,858	-0.44(-5.57%)
Apr 19, 2004	7.874	7.932	7.777	7.906	2,384,220	+0.05(+0.66%)
Apr 16, 2004	7.828	8.029	7.828	7.854	3,252,206	-0.04(-0.49%)
Apr 15, 2004	7.731	7.990	7.731	7.893	3,917,121	+0.08(+1.08%)
Apr 14, 2004	7.841	7.971	7.647	7.809	2,966,118	-0.15(-1.87%)
Apr 13, 2004	8.055	8.185	7.880	7.958	3,374,418	-0.43(-5.10%)
Apr 12, 2004	8.425	8.489	8.230	8.386	1,566,539	-0.01(-0.08%)
Apr 08, 2004	8.392	8.535	8.360	8.392	2,318,639	+0.01(+0.08%)
Apr 07, 2004	8.250	8.509	8.250	8.386	1,500,804	+0.12(+1.49%)
Apr 06, 2004	8.412	8.412	8.230	8.263	2,120,507	+0.05(+0.63%)
Apr 05, 2004	8.327	8.334	8.107	8.211	2,371,258	-0.30(-3.50%)
Apr 02, 2004	8.360	8.509	8.282	8.509	3,079,380	-0.04(-0.45%)
Apr 01, 2004	8.652	8.684	8.438	8.548	4,522,936	+0.03(+0.30%)
Mar 31, 2004	8.606	8.671	8.431	8.522	3,769,293	+0.03(+0.31%)
Mar 30, 2004	8.392	8.652	8.334	8.496	3,791,668	+0.23(+2.82%)
Mar 29, 2004	8.263	8.302	8.055	8.263	3,755,714	+0.20(+2.49%)
Mar 26, 2004	8.243	8.295	8.010	8.062	3,685,504	-0.10(-1.27%)
Mar 25, 2004	7.932	8.165	7.906	8.165	1,773,313	+0.24(+3.03%)
Mar 24, 2004	7.971	8.127	7.906	7.926	2,218,647	-0.25(-3.01%)
Mar 23, 2004	7.978	8.172	7.978	8.172	2,274,353	+0.25(+3.19%)
Mar 22, 2004	8.068	8.140	7.841	7.919	2,220,962	-0.06(-0.81%)
Mar 19, 2004	8.036	8.036	7.777	7.984	4,027,297	+0.08(+0.98%)
Mar 18, 2004	7.984	8.120	7.893	7.906	3,572,859	+0.16(+2.09%)
Mar 17, 2004	7.485	7.770	7.453	7.744	3,689,053	+0.13(+1.70%)
Mar 16, 2004	7.472	7.712	7.472	7.615	2,610,899	+0.06(+0.86%)
Mar 15, 2004	7.725	7.738	7.472	7.550	2,255,681	-0.23(-2.92%)
Mar 12, 2004	7.679	7.809	7.453	7.777	5,032,617	-0.16(-1.96%)
Mar 11, 2004	7.809	7.945	7.673	7.932	2,089,337	+0.16(+2.00%)
Mar 10, 2004	7.971	8.016	7.751	7.777	2,285,308	-0.27(-3.38%)
Mar 09, 2004	7.971	8.133	7.874	8.049	2,479,120	+0.03(+0.40%)
Mar 08, 2004	8.230	8.256	8.016	8.016	2,041,192	-0.25(-2.98%)
Mar 05, 2004	8.165	8.263	8.094	8.263	1,771,770	+0.20(+2.49%)
Mar 04, 2004	7.906	8.120	7.854	8.062	2,068,196	+0.17(+2.22%)
Mar 03, 2004	7.796	8.036	7.647	7.887	3,015,033	+0.08(+1.00%)
Mar 02, 2004	8.042	8.094	7.809	7.809	2,485,910	-0.26(-3.21%)
Mar 01, 2004	8.360	8.360	8.036	8.068	1,910,956	-0.03(-0.32%)
Feb 27, 2004	7.990	8.217	7.971	8.094	2,303,825	+0.12(+1.54%)
Feb 26, 2004	7.841	8.101	7.809	7.971	2,567,847	+0.01(+0.08%)
Feb 25, 2004	7.990	8.036	7.777	7.965	3,666,678	+0.01(+0.08%)
Feb 24, 2004	7.971	8.036	7.906	7.958	2,947,138	+0.22(+2.85%)
Feb 23, 2004	8.003	8.003	7.738	7.738	3,604,337	-0.09(-1.16%)
Feb 20, 2004	8.081	8.120	7.686	7.828	4,963,333	-0.34(-4.13%)
Feb 19, 2004	8.101	8.230	8.036	8.165	3,052,685	-0.05(-0.63%)
Feb 18, 2004	8.541	8.567	8.165	8.217	4,576,790	-0.47(-5.37%)
Feb 17, 2004	8.554	8.684	8.502	8.684	2,405,823	+0.22(+2.60%)
Feb 13, 2004	8.554	8.684	8.360	8.464	3,043,889	-0.01(-0.08%)
Feb 12, 2004	8.671	8.671	8.457	8.470	2,903,777	-0.28(-3.19%)
Feb 11, 2004	8.496	8.814	8.457	8.749	3,258,069	+0.16(+1.89%)
Feb 10, 2004	8.768	8.781	8.496	8.587	2,117,421	-0.14(-1.56%)
Feb 09, 2004	8.664	8.723	8.425	8.723	2,702,250	+0.08(+0.98%)
Feb 06, 2004	8.263	8.664	8.243	8.639	3,981,313	+0.45(+5.54%)
Feb 05, 2004	8.055	8.282	7.997	8.185	2,920,597	+0.05(+0.64%)
Feb 04, 2004	8.295	8.386	8.133	8.133	2,572,477	-0.10(-1.18%)
Feb 03, 2004	8.522	8.554	8.230	8.230	2,712,126	-0.21(-2.53%)
Feb 02, 2004	8.308	8.477	8.107	8.444	3,340,470	+0.10(+1.24%)
Jan 30, 2004	8.418	8.470	8.243	8.340	2,281,296	+0.01(+0.16%)
Jan 29, 2004	8.483	8.593	8.198	8.327	4,578,024	-0.19(-2.28%)
Jan 28, 2004	8.976	9.060	8.515	8.522	3,439,845	-0.36(-4.01%)
Jan 27, 2004	8.878	9.034	8.814	8.878	3,231,528	+0.16(+1.78%)
Jan 26, 2004	8.781	8.814	8.522	8.723	2,471,405	+0.01(+0.07%)
Jan 23, 2004	8.885	8.969	8.716	8.716	2,095,200	-0.18(-2.04%)
Jan 22, 2004	8.976	9.189	8.814	8.898	3,866,816	+0.03(+0.37%)
Jan 21, 2004	8.762	9.040	8.671	8.865	1,720,694	+0.02(+0.22%)
Jan 20, 2004	8.911	9.073	8.814	8.846	3,106,847	+0.08(+0.96%)
Jan 16, 2004	8.742	8.852	8.684	8.762	3,567,458	+0.05(+0.52%)
Jan 15, 2004	8.755	8.872	8.528	8.716	4,163,551	-0.29(-3.24%)
Jan 14, 2004	9.300	9.325	8.924	9.008	3,608,041	-0.39(-4.14%)
Jan 13, 2004	9.410	9.578	9.274	9.397	3,235,694	-0.03(-0.28%)
Jan 12, 2004	9.423	9.429	9.222	9.423	2,382,214	+0.08(+0.83%)
Jan 09, 2004	9.118	9.455	9.215	9.345	2,774,775	+0.23(+2.49%)
Jan 08, 2004	9.209	9.397	9.060	9.118	2,551,954	-0.07(-0.78%)
Jan 07, 2004	9.397	9.462	9.138	9.189	2,581,581	-0.21(-2.21%)
Jan 06, 2004	9.617	9.643	9.254	9.397	2,884,951	-0.13(-1.36%)
Jan 05, 2004	9.585	9.662	9.403	9.526	3,338,927	+0.30(+3.23%)
Jan 02, 2004	9.235	9.351	9.170	9.228	1,927,313	+0.19(+2.15%)
Dec 31, 2003	9.202	9.202	8.833	9.034	2,325,274	-0.07(-0.78%)
Dec 30, 2003	9.086	9.202	9.014	9.105	2,224,357	+0.10(+1.08%)
Dec 29, 2003	8.768	9.034	8.755	9.008	2,925,843	+0.24(+2.73%)
Dec 26, 2003	8.587	8.788	8.535	8.768	1,224,746	+0.20(+2.34%)
Dec 24, 2003	8.619	8.710	8.528	8.567	1,511,606	-0.02(-0.23%)
Dec 23, 2003	8.457	8.587	8.366	8.587	2,179,607	+0.26(+3.11%)
Dec 22, 2003	8.159	8.515	8.302	8.327	4,274,036	+0.17(+2.07%)
Dec 19, 2003	8.172	8.392	8.133	8.159	5,388,144	-0.21(-2.55%)
Dec 18, 2003	8.587	8.483	8.230	8.373	4,580,493	-0.21(-2.49%)
Dec 17, 2003	8.587	8.684	8.541	8.587	2,513,222	-0.03(-0.38%)
Dec 16, 2003	8.859	8.969	8.554	8.619	3,425,957	-0.27(-3.06%)
Dec 15, 2003	8.600	8.917	8.444	8.891	2,697,312	+0.29(+3.39%)
Dec 12, 2003	8.652	8.742	8.502	8.600	2,930,318	+0.03(+0.38%)
Dec 11, 2003	8.327	8.652	8.204	8.567	4,384,367	+0.36(+4.42%)
Dec 10, 2003	8.528	8.639	8.198	8.204	5,577,943	-0.23(-2.76%)
Dec 09, 2003	8.541	8.652	8.438	8.438	2,951,613	-0.10(-1.21%)
Dec 08, 2003	8.567	8.639	8.444	8.541	2,389,158	-0.08(-0.98%)
Dec 05, 2003	8.425	8.606	8.405	8.626	2,209,389	+0.12(+1.45%)
Dec 04, 2003	8.736	8.736	8.451	8.502	3,046,049	-0.38(-4.23%)
Dec 03, 2003	8.911	8.930	8.697	8.878	2,827,240	-0.06(-0.72%)
Dec 02, 2003	8.976	8.995	8.749	8.943	3,591,221	-0.03(-0.36%)
Dec 01, 2003	8.878	8.995	8.768	8.976	4,052,758	+0.10(+1.09%)
Nov 28, 2003	8.768	8.878	8.723	8.878	1,637,521	+0.23(+2.70%)
Nov 26, 2003	8.522	8.814	8.522	8.645	4,384,213	+0.21(+2.54%)
Nov 25, 2003	8.315	8.392	8.315	8.431	4,028,377	-0.05(-0.61%)
Nov 24, 2003	8.489	8.522	8.263	8.483	3,205,296	-0.25(-2.89%)
Nov 21, 2003	8.794	8.814	8.639	8.736	2,359,994	-0.06(-0.66%)
Nov 20, 2003	8.891	8.937	8.697	8.794	2,734,500	-0.10(-1.09%)
Nov 19, 2003	8.814	8.891	8.664	8.891	2,719,378	-0.03(-0.36%)
Nov 18, 2003	8.528	8.969	8.528	8.924	5,122,579	+0.40(+4.64%)
Nov 17, 2003	8.658	8.677	8.327	8.528	2,900,382	-0.31(-3.52%)
Nov 14, 2003	8.762	8.872	8.736	8.839	2,889,581	+0.10(+1.19%)
Nov 13, 2003	8.801	8.904	8.619	8.736	4,399,952	-0.23(-2.60%)
Nov 12, 2003	8.321	8.969	8.502	8.969	5,754,164	+0.65(+7.79%)
Nov 11, 2003	8.451	8.509	8.315	8.321	2,828,629	+0.06(+0.71%)
Nov 10, 2003	8.477	8.613	8.263	8.263	2,842,054	-0.17(-2.00%)
Nov 07, 2003	8.204	8.464	7.971	8.431	6,647,147	+0.23(+2.76%)
Nov 06, 2003	8.515	8.541	8.075	8.204	6,763,033	-0.48(-5.52%)
Nov 05, 2003	8.587	8.697	8.425	8.684	2,572,785	+0.11(+1.28%)
Nov 04, 2003	8.587	8.671	8.425	8.574	7,715,888	-0.21(-2.36%)
Nov 03, 2003	9.280	9.138	8.723	8.781	5,797,347	-0.50(-5.38%)
Oct 31, 2003	9.449	9.455	9.202	9.280	4,147,349	-0.17(-1.78%)
Oct 30, 2003	9.799	9.779	9.449	9.449	2,498,100	-0.35(-3.57%)
Oct 29, 2003	9.669	9.883	9.624	9.799	2,184,082	+0.22(+2.30%)
Oct 28, 2003	9.559	9.643	9.449	9.578	1,824,080	-0.17(-1.73%)
Oct 27, 2003	9.617	9.812	9.500	9.747	2,024,218	+0.01(+0.07%)
Oct 24, 2003	9.675	9.837	9.637	9.740	2,727,402	+0.19(+2.04%)
Oct 23, 2003	9.552	9.649	9.371	9.546	2,766,597	-0.14(-1.47%)
Oct 22, 2003	9.850	9.941	9.682	9.688	4,645,148	+0.04(+0.40%)
Oct 21, 2003	9.300	9.649	9.267	9.649	3,773,923	+0.53(+5.83%)
Oct 20, 2003	9.105	9.222	9.086	9.118	1,509,137	+0.14(+1.52%)
Oct 17, 2003	9.138	9.280	8.982	8.982	2,526,493	-0.33(-3.55%)
Oct 16, 2003	9.073	9.300	9.073	9.313	2,298,270	+0.35(+3.90%)
Oct 15, 2003	8.976	9.099	8.846	8.963	1,415,780	-0.03(-0.36%)
Oct 14, 2003	8.917	9.118	8.878	8.995	1,631,349	+0.05(+0.58%)
Oct 13, 2003	8.788	9.021	8.684	8.943	2,174,052	+0.13(+1.47%)
Oct 10, 2003	9.040	9.040	8.814	8.814	1,769,455	-0.03(-0.29%)
Oct 09, 2003	8.457	8.742	8.457	8.839	2,655,495	+0.08(+0.96%)
Oct 08, 2003	8.878	8.995	8.755	8.755	2,284,074	-0.12(-1.39%)
Oct 07, 2003	8.814	9.008	8.775	8.878	1,994,128	+0.06(+0.74%)
Oct 06, 2003	8.723	8.950	8.645	8.814	2,478,503	+0.09(+1.04%)
Oct 03, 2003	9.105	9.222	8.464	8.723	5,920,508	-0.40(-4.40%)
Oct 02, 2003	9.027	9.157	8.995	9.125	2,249,972	+0.11(+1.22%)