Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.95	14.95	14.52	14.62	25,748	-0.40(-2.69%)
Jul 29, 2004	14.73	15.06	14.61	15.02	61,865	+0.39(+2.64%)
Jul 28, 2004	14.15	15.02	14.09	14.63	90,526	+0.12(+0.83%)
Jul 27, 2004	14.37	14.60	14.14	14.51	34,835	+0.14(+0.96%)
Jul 26, 2004	14.59	15.11	14.26	14.38	37,399	-0.37(-2.50%)
Jul 23, 2004	14.17	15.03	14.11	14.75	82,837	+0.55(+3.87%)
Jul 22, 2004	14.10	15.77	14.10	14.20	132,586	-0.01(-0.06%)
Jul 21, 2004	14.01	14.38	13.70	14.21	120,352	+0.18(+1.28%)
Jul 20, 2004	13.56	14.06	13.52	14.02	35,651	+0.59(+4.41%)
Jul 19, 2004	14.11	14.45	13.12	13.43	60,700	-0.83(-5.84%)
Jul 16, 2004	14.69	14.90	13.97	14.27	61,166	-0.71(-4.76%)
Jul 15, 2004	14.78	15.08	14.57	14.98	22,020	+0.51(+3.56%)
Jul 14, 2004	14.80	15.01	14.46	14.46	29,593	-0.39(-2.60%)
Jul 13, 2004	14.55	15.01	14.45	14.85	85,516	+0.03(+0.17%)
Jul 12, 2004	14.59	15.25	14.57	14.82	53,477	-0.45(-2.92%)
Jul 09, 2004	15.21	15.57	15.09	15.27	28,427	+0.04(+0.28%)
Jul 08, 2004	14.60	15.53	14.60	15.23	57,671	+0.38(+2.54%)
Jul 07, 2004	15.02	15.57	14.77	14.85	60,234	-0.24(-1.59%)
Jul 06, 2004	15.40	15.90	14.56	15.09	65,710	-0.55(-3.51%)
Jul 02, 2004	16.21	16.21	15.41	15.64	36,350	-0.14(-0.87%)
Jul 01, 2004	15.88	16.20	15.64	15.78	77,594	-0.39(-2.39%)
Jun 30, 2004	15.43	16.55	14.87	16.16	151,110	+1.03(+6.81%)
Jun 29, 2004	15.20	15.52	15.07	15.13	76,312	-0.26(-1.67%)
Jun 28, 2004	15.19	15.79	15.08	15.39	102,060	+0.01(+0.06%)
Jun 25, 2004	15.03	15.98	14.69	15.38	290,920	+0.38(+2.52%)
Jun 24, 2004	15.23	15.29	14.82	15.00	71,768	+0.09(+0.58%)
Jun 23, 2004	14.32	15.23	14.32	14.92	112,430	+0.26(+1.76%)
Jun 22, 2004	14.56	14.99	14.27	14.66	53,360	-0.34(-2.29%)
Jun 21, 2004	15.17	15.17	14.56	15.00	94,254	-0.09(-0.57%)
Jun 18, 2004	14.71	15.09	14.57	15.09	99,963	+0.20(+1.33%)
Jun 17, 2004	15.08	15.12	14.33	14.89	111,265	-0.09(-0.57%)
Jun 16, 2004	14.51	15.02	14.46	14.98	44,389	+0.47(+3.25%)
Jun 15, 2004	14.46	14.80	14.21	14.51	125,479	+0.31(+2.18%)
Jun 14, 2004	14.38	14.51	13.91	14.20	86,215	+0.22(+1.60%)
Jun 10, 2004	14.25	14.88	13.96	13.97	99,148	-0.09(-0.61%)
Jun 09, 2004	14.30	14.76	14.06	14.06	49,049	-0.40(-2.79%)
Jun 08, 2004	14.16	14.85	14.16	14.46	101,361	-0.04(-0.30%)
Jun 07, 2004	14.49	14.93	14.40	14.51	70,021	+0.03(+0.18%)
Jun 04, 2004	14.07	14.88	14.07	14.48	71,069	+0.17(+1.20%)
Jun 03, 2004	14.81	14.81	14.31	14.31	75,380	-0.38(-2.57%)
Jun 02, 2004	14.16	14.84	14.16	14.69	81,206	+0.32(+2.21%)
Jun 01, 2004	14.32	14.81	14.32	14.37	97,284	-0.49(-3.29%)
May 28, 2004	15.07	15.09	14.12	14.86	58,253	+0.21(+1.41%)
May 27, 2004	14.97	15.12	14.36	14.65	67,225	-0.37(-2.46%)
May 26, 2004	14.63	15.05	14.55	15.02	176,742	+0.26(+1.74%)
May 25, 2004	15.07	15.07	14.76	14.76	82,604	-0.17(-1.15%)
May 24, 2004	15.10	15.11	14.86	14.93	46,952	-0.09(-0.57%)
May 21, 2004	15.01	15.21	14.81	15.02	59,302	+0.01(+0.06%)
May 20, 2004	14.85	15.44	14.85	15.01	73,633	-0.17(-1.13%)
May 19, 2004	14.88	15.20	14.80	15.18	93,788	+0.42(+2.85%)
May 18, 2004	14.02	14.85	13.81	14.76	42,175	+0.82(+5.85%)
May 17, 2004	14.21	14.73	13.66	13.95	62,215	-0.26(-1.81%)
May 14, 2004	14.07	14.55	13.79	14.21	46,603	-0.33(-2.24%)
May 13, 2004	14.63	14.75	14.51	14.53	26,447	+0.16(+1.14%)
May 12, 2004	14.54	14.65	14.21	14.37	93,905	-0.31(-2.11%)
May 11, 2004	14.77	14.98	14.45	14.68	38,331	+0.27(+1.91%)
May 10, 2004	13.75	14.71	13.02	14.40	82,604	+0.57(+4.16%)
May 07, 2004	15.08	15.58	13.83	13.83	68,040	-1.38(-9.09%)
May 06, 2004	14.87	15.23	14.85	15.21	52,428	-0.02(-0.11%)
May 05, 2004	15.65	15.65	15.16	15.23	35,651	-0.03(-0.23%)
May 04, 2004	15.02	15.88	14.45	15.26	76,079	+0.41(+2.77%)
May 03, 2004	15.42	15.45	14.81	14.85	65,011	-0.46(-3.03%)
Apr 30, 2004	15.01	15.44	14.29	15.31	52,079	+0.84(+5.81%)
Apr 29, 2004	15.70	15.75	14.21	14.47	46,836	-0.76(-5.01%)
Apr 28, 2004	15.60	15.74	15.02	15.23	68,273	-0.30(-1.93%)
Apr 27, 2004	15.59	15.75	15.02	15.54	55,224	+0.21(+1.34%)
Apr 26, 2004	15.30	15.81	15.19	15.33	79,574	+0.18(+1.19%)
Apr 23, 2004	15.66	15.95	14.99	15.15	43,690	-0.58(-3.71%)
Apr 22, 2004	15.79	15.88	15.15	15.73	77,244	+0.11(+0.71%)
Apr 21, 2004	15.11	16.05	14.94	15.62	212,510	+1.22(+8.46%)
Apr 20, 2004	14.77	14.77	14.12	14.40	31,340	-0.03(-0.18%)
Apr 19, 2004	13.95	14.73	13.95	14.43	44,972	+0.35(+2.50%)
Apr 16, 2004	14.00	14.16	13.83	14.08	37,515	+0.25(+1.80%)
Apr 15, 2004	14.21	14.25	13.46	13.83	54,059	-0.31(-2.19%)
Apr 14, 2004	13.90	14.15	13.83	14.14	39,263	+0.10(+0.73%)
Apr 13, 2004	13.99	14.14	13.73	14.03	36,466	+0.13(+0.93%)
Apr 12, 2004	13.61	14.12	13.55	13.90	21,786	-0.03(-0.19%)
Apr 08, 2004	14.34	14.35	13.73	13.93	29,126	-0.23(-1.64%)
Apr 07, 2004	13.93	14.16	13.39	14.16	38,331	+0.23(+1.66%)
Apr 06, 2004	14.32	14.33	13.81	13.93	34,602	-0.35(-2.46%)
Apr 05, 2004	13.71	14.28	13.71	14.28	38,331	+0.21(+1.53%)
Apr 02, 2004	13.97	14.16	13.79	14.07	30,641	+0.21(+1.55%)
Apr 01, 2004	13.66	14.24	13.45	13.85	96,352	+0.03(+0.19%)
Mar 31, 2004	13.09	13.87	12.74	13.83	101,012	+0.74(+5.64%)
Mar 30, 2004	11.95	13.09	11.95	13.09	43,224	+0.94(+7.77%)
Mar 29, 2004	12.77	13.01	11.97	12.15	47,535	-0.52(-4.13%)
Mar 26, 2004	11.49	13.01	11.33	12.67	98,565	+1.37(+12.16%)
Mar 25, 2004	10.97	11.42	10.97	11.30	53,593	+0.32(+2.89%)
Mar 24, 2004	11.89	11.97	10.98	10.98	25,864	-0.74(-6.30%)
Mar 23, 2004	11.69	12.00	11.07	11.72	22,952	+0.34(+3.02%)
Mar 22, 2004	11.92	11.92	11.36	11.37	32,389	-0.64(-5.36%)
Mar 19, 2004	12.45	12.45	12.01	12.02	33,088	-0.37(-2.98%)
Mar 18, 2004	13.02	13.02	12.02	12.39	24,350	-0.30(-2.37%)
Mar 17, 2004	12.06	12.92	12.06	12.69	28,660	+0.87(+7.33%)
Mar 16, 2004	12.02	12.11	11.82	11.82	61,632	-0.20(-1.64%)
Mar 15, 2004	12.23	12.36	12.02	12.02	25,515	-0.29(-2.37%)
Mar 12, 2004	11.93	12.34	11.87	12.31	27,612	+0.29(+2.43%)
Mar 11, 2004	11.93	12.27	11.86	12.02	33,787	+0.04(+0.36%)
Mar 10, 2004	12.02	12.09	11.93	11.97	37,515	+0.04(+0.36%)
Mar 09, 2004	11.87	12.09	11.87	11.93	66,409	-0.09(-0.71%)
Mar 08, 2004	12.28	12.28	12.02	12.02	37,166	-0.11(-0.92%)
Mar 05, 2004	11.05	12.35	10.81	12.13	55,807	+0.88(+7.86%)
Mar 04, 2004	11.19	11.30	10.82	11.24	53,360	+0.34(+3.08%)
Mar 03, 2004	11.16	11.20	10.78	10.91	60,700	-0.39(-3.47%)
Mar 02, 2004	11.84	11.85	11.20	11.30	63,030	-0.48(-4.11%)
Mar 01, 2004	11.40	11.78	11.40	11.78	55,341	+0.39(+3.39%)
Feb 27, 2004	10.66	11.45	10.45	11.40	51,729	+0.86(+8.14%)
Feb 26, 2004	11.28	11.76	10.47	10.54	152,159	-1.11(-9.51%)
Feb 25, 2004	12.16	12.22	11.42	11.65	42,758	-0.52(-4.23%)
Feb 24, 2004	12.62	12.62	11.93	12.16	49,748	-0.21(-1.73%)
Feb 23, 2004	12.65	12.70	12.27	12.38	37,166	-0.11(-0.90%)
Feb 20, 2004	12.30	12.98	12.10	12.49	34,253	+0.36(+2.98%)
Feb 19, 2004	12.49	12.62	12.13	12.13	27,379	-0.25(-2.01%)
Feb 18, 2004	12.57	12.57	12.34	12.38	25,049	-0.04(-0.35%)
Feb 17, 2004	12.40	12.90	12.34	12.42	65,710	-0.08(-0.62%)
Feb 13, 2004	12.70	13.09	12.14	12.50	79,574	+0.18(+1.46%)
Feb 12, 2004	12.10	13.04	11.96	12.32	34,253	+0.77(+6.68%)
Feb 11, 2004	11.24	12.02	11.24	11.55	17,126	-0.19(-1.60%)
Feb 10, 2004	10.89	11.73	10.69	11.73	54,409	+1.08(+10.14%)
Feb 09, 2004	10.73	10.90	10.51	10.65	17,126	+0.16(+1.48%)
Feb 06, 2004	10.51	10.56	9.879	10.50	41,360	+0.19(+1.83%)
Feb 05, 2004	10.57	10.81	9.871	10.31	34,952	+0.07(+0.67%)
Feb 04, 2004	11.16	11.24	10.24	10.24	41,243	-0.99(-8.79%)
Feb 03, 2004	11.15	11.71	10.57	11.23	42,641	-0.13(-1.13%)
Feb 02, 2004	11.47	11.59	11.16	11.36	68,506	-0.27(-2.36%)
Jan 30, 2004	12.22	12.22	11.50	11.63	33,670	-0.51(-4.17%)
Jan 29, 2004	12.45	12.72	12.02	12.14	27,379	-0.47(-3.74%)
Jan 28, 2004	13.12	13.13	12.45	12.61	49,399	-0.28(-2.20%)
Jan 27, 2004	13.30	13.30	12.73	12.89	26,214	-0.39(-2.91%)
Jan 26, 2004	12.19	13.28	12.19	13.28	14,680	+1.09(+8.94%)
Jan 23, 2004	12.20	12.36	12.13	12.19	137,712	-0.02(-0.15%)
Jan 22, 2004	12.74	12.74	12.21	12.21	22,486	-0.39(-3.06%)
Jan 21, 2004	12.29	12.59	12.29	12.59	55,341	-0.20(-1.54%)
Jan 20, 2004	13.27	13.27	12.45	12.79	45,904	-0.30(-2.30%)
Jan 16, 2004	13.22	13.48	12.81	13.09	30,525	+0.13(+0.99%)
Jan 15, 2004	12.49	13.20	12.36	12.96	65,528	+0.11(+0.87%)
Jan 14, 2004	12.36	12.92	12.19	12.85	89,351	+0.58(+4.69%)
Jan 13, 2004	11.88	12.29	11.85	12.27	37,957	+0.39(+3.32%)
Jan 12, 2004	11.72	12.11	11.64	11.88	79,035	-0.33(-2.67%)
Jan 09, 2004	12.39	12.47	12.10	12.21	84,965	-0.32(-2.54%)
Jan 08, 2004	12.17	12.67	12.17	12.52	31,813	+0.42(+3.47%)
Jan 07, 2004	11.59	12.40	11.59	12.10	23,942	+0.23(+1.95%)
Jan 06, 2004	10.90	12.36	10.90	11.87	109,051	+0.99(+9.07%)
Jan 05, 2004	10.70	10.88	10.58	10.88	49,282	+0.32(+3.01%)
Jan 02, 2004	10.49	10.75	10.46	10.57	27,262	+0.01(+0.08%)
Dec 31, 2003	10.60	10.73	10.47	10.56	42,758	-0.12(-1.13%)
Dec 30, 2003	10.32	10.69	10.32	10.68	121,720	+0.30(+2.89%)
Dec 29, 2003	10.10	10.45	10.03	10.38	32,880	+0.30(+2.98%)
Dec 26, 2003	9.871	10.13	9.871	10.08	17,317	-0.05(-0.51%)
Dec 24, 2003	9.879	10.26	9.879	10.13	86,476	-0.14(-1.34%)
Dec 23, 2003	10.04	10.29	9.733	10.27	140,437	+0.36(+3.64%)
Dec 22, 2003	9.656	10.12	9.656	9.905	78,190	-0.13(-1.28%)
Dec 19, 2003	9.956	10.07	9.502	10.03	35,560	+0.40(+4.19%)
Dec 18, 2003	9.536	9.871	9.510	9.630	176,507	-0.23(-2.35%)
Dec 17, 2003	9.763	9.871	9.510	9.862	15,991	-0.01(-0.09%)
Dec 16, 2003	9.502	9.956	9.502	9.871	24,522	+0.31(+3.23%)
Dec 15, 2003	10.21	10.47	9.562	9.562	20,646	-0.65(-6.39%)
Dec 12, 2003	10.27	10.27	9.982	10.21	26,673	+0.00(+0.00%)
Dec 11, 2003	9.725	10.25	9.844	10.21	18,092	+0.49(+5.03%)
Dec 10, 2003	10.34	10.34	9.725	9.725	11,723	-0.40(-3.98%)
Dec 09, 2003	10.26	10.44	10.13	10.13	24,083	-0.15(-1.50%)
Dec 08, 2003	10.40	10.40	10.26	10.28	41,503	+0.06(+0.59%)
Dec 05, 2003	10.36	10.72	10.11	10.22	20,619	-0.14(-1.33%)
Dec 04, 2003	10.56	10.60	9.853	10.36	36,574	-0.23(-2.19%)
Dec 03, 2003	11.09	11.27	10.59	10.59	54,248	-0.67(-5.94%)
Dec 02, 2003	12.00	12.00	11.26	11.26	31,925	-0.74(-6.15%)
Dec 01, 2003	11.17	12.09	11.17	12.00	46,148	+0.68(+5.99%)
Nov 28, 2003	11.54	11.66	11.32	11.32	3,207	-0.23(-2.00%)
Nov 26, 2003	11.56	11.59	11.12	11.55	9,618	+0.22(+1.96%)
Nov 25, 2003	10.69	11.59	10.69	11.33	24,406	+0.19(+1.69%)
Nov 24, 2003	10.35	11.16	10.34	11.14	29,781	+0.08(+0.70%)
Nov 21, 2003	10.93	11.06	10.93	11.06	22,835	+0.06(+0.55%)
Nov 20, 2003	10.75	11.15	10.32	11.00	22,261	+0.01(+0.08%)
Nov 19, 2003	10.27	11.05	10.27	10.99	8,529	+0.74(+7.20%)
Nov 18, 2003	10.54	10.54	10.25	10.26	15,624	+0.00(+0.00%)
Nov 17, 2003	10.83	10.83	10.21	10.26	31,141	-0.34(-3.24%)
Nov 14, 2003	10.74	11.08	10.47	10.60	37,402	-0.16(-1.52%)
Nov 13, 2003	10.69	10.97	10.37	10.76	48,488	+0.03(+0.32%)
Nov 12, 2003	10.77	10.93	10.69	10.73	65,189	+0.00(+0.00%)
Nov 11, 2003	10.93	10.93	10.64	10.73	33,344	-0.09(-0.79%)
Nov 10, 2003	10.74	10.96	10.73	10.81	34,736	-0.09(-0.79%)
Nov 07, 2003	10.94	11.08	10.81	10.90	33,501	-0.04(-0.39%)
Nov 06, 2003	10.93	10.94	10.77	10.94	22,587	+0.00(+0.00%)
Nov 05, 2003	10.84	10.94	10.75	10.94	12,968	+0.01(+0.08%)
Nov 04, 2003	10.97	10.98	10.75	10.93	12,885	+0.00(+0.00%)
Nov 03, 2003	10.93	10.94	10.21	10.93	61,382	+0.15(+1.43%)
Oct 31, 2003	10.76	11.02	10.55	10.78	18,757	+0.24(+2.28%)
Oct 30, 2003	10.60	10.65	10.54	10.54	3,728	-0.06(-0.57%)
Oct 29, 2003	10.08	10.60	9.751	10.60	20,108	+0.56(+5.56%)
Oct 28, 2003	9.772	10.09	9.690	10.04	26,097	+0.43(+4.47%)
Oct 27, 2003	8.635	9.810	8.635	9.612	20,971	+0.93(+10.66%)
Oct 24, 2003	8.823	8.926	8.617	8.686	12,699	-0.32(-3.53%)
Oct 23, 2003	8.652	9.253	8.609	9.004	15,845	+0.33(+3.86%)
Oct 22, 2003	9.064	9.188	8.669	8.669	32,389	-0.42(-4.63%)
Oct 21, 2003	9.536	9.536	9.012	9.090	18,387	-0.39(-4.08%)
Oct 20, 2003	9.699	9.819	9.433	9.476	22,989	-0.27(-2.73%)
Oct 17, 2003	9.733	10.05	9.699	9.742	29,269	-0.14(-1.39%)
Oct 16, 2003	9.768	9.956	9.768	9.879	14,024	+0.16(+1.68%)
Oct 15, 2003	10.08	10.08	9.690	9.716	12,402	-0.32(-3.16%)
Oct 14, 2003	9.433	10.05	9.433	10.03	27,852	+0.60(+6.37%)
Oct 13, 2003	8.999	9.484	8.935	9.433	29,819	+0.54(+6.08%)
Oct 10, 2003	9.313	9.476	8.815	8.892	27,965	-0.51(-5.47%)
Oct 09, 2003	8.918	9.424	8.789	9.407	35,455	+0.63(+7.14%)
Oct 08, 2003	8.789	9.055	8.763	8.781	54,120	-0.62(-6.58%)
Oct 07, 2003	9.587	9.622	9.107	9.399	48,480	-0.22(-2.32%)
Oct 06, 2003	8.600	9.622	8.600	9.622	23,031	+0.76(+8.52%)
Oct 03, 2003	9.012	9.090	8.592	8.866	27,070	+0.09(+0.98%)
Oct 02, 2003	8.978	9.004	8.617	8.781	35,767	-0.17(-1.92%)
Oct 01, 2003	8.712	8.969	8.369	8.952	53,716	+0.11(+1.26%)
Sep 30, 2003	8.652	8.841	8.489	8.841	27,253	+0.23(+2.69%)
Sep 29, 2003	8.454	8.892	8.369	8.609	19,918	+0.22(+2.66%)
Sep 26, 2003	8.411	8.832	8.154	8.386	43,493	+0.17(+2.08%)
Sep 25, 2003	8.464	8.841	8.215	8.215	72,144	-0.33(-3.81%)
Sep 24, 2003	8.944	8.926	8.437	8.540	63,631	-0.40(-4.51%)
Sep 23, 2003	9.064	9.381	8.944	8.944	29,246	-0.20(-2.16%)
Sep 22, 2003	9.270	9.522	8.918	9.141	45,955	-0.28(-3.01%)
Sep 19, 2003	9.570	9.922	9.287	9.424	44,905	-0.33(-3.35%)
Sep 18, 2003	9.922	10.43	9.459	9.750	68,030	-0.22(-2.24%)
Sep 17, 2003	10.21	10.32	9.896	9.974	11,184	-0.15(-1.53%)
Sep 16, 2003	10.25	10.33	10.09	10.13	16,347	-0.18(-1.75%)
Sep 15, 2003	10.42	10.42	10.21	10.31	31,107	+0.03(+0.33%)
Sep 12, 2003	10.62	10.62	10.17	10.27	78,060	-0.19(-1.80%)
Sep 11, 2003	10.22	10.46	9.999	10.46	33,088	+0.23(+2.26%)
Sep 10, 2003	10.21	10.63	10.21	10.23	46,603	+0.03(+0.34%)
Sep 09, 2003	10.26	10.49	10.19	10.20	55,457	-0.28(-2.70%)
Sep 08, 2003	10.49	10.81	10.26	10.48	31,806	-0.01(-0.08%)
Sep 05, 2003	10.51	10.92	10.38	10.49	27,961	-0.36(-3.32%)
Sep 04, 2003	10.28	10.85	10.28	10.85	43,107	+0.55(+5.33%)
Sep 03, 2003	9.948	10.58	9.948	10.30	86,914	+0.30(+3.00%)
Sep 02, 2003	9.613	10.12	9.613	9.999	27,495	+0.36(+3.74%)
Aug 29, 2003	9.622	9.871	9.613	9.639	18,408	-0.10(-1.06%)
Aug 28, 2003	9.733	9.999	9.596	9.742	29,476	-0.03(-0.35%)
Aug 27, 2003	10.06	10.15	9.613	9.776	26,097	-0.48(-4.69%)
Aug 26, 2003	9.617	10.26	9.587	10.26	29,709	+0.58(+5.94%)
Aug 25, 2003	9.553	9.768	9.553	9.682	20,854	-0.02(-0.18%)
Aug 22, 2003	10.04	10.26	9.656	9.699	34,952	-0.30(-3.00%)
Aug 21, 2003	9.828	9.999	9.502	9.999	31,107	+0.22(+2.28%)
Aug 20, 2003	9.707	9.776	9.476	9.776	27,845	+0.03(+0.35%)
Aug 19, 2003	9.527	9.742	8.901	9.742	23,301	+0.26(+2.71%)
Aug 18, 2003	8.806	9.484	8.755	9.484	82,953	+0.69(+7.80%)
Aug 15, 2003	8.961	9.012	8.798	8.798	16,311	-0.03(-0.39%)
Aug 14, 2003	8.987	8.995	8.798	8.832	19,340	+0.14(+1.58%)
Aug 13, 2003	8.746	8.875	8.369	8.695	16,194	-0.19(-2.13%)
Aug 12, 2003	8.772	8.884	8.583	8.884	28,777	+0.29(+3.40%)
Aug 11, 2003	8.540	8.815	8.540	8.592	20,272	+0.13(+1.52%)
Aug 08, 2003	8.326	8.669	8.154	8.463	25,282	+0.09(+1.13%)
Aug 07, 2003	7.725	8.617	7.519	8.369	290,687	-0.60(-6.70%)
Aug 06, 2003	9.253	9.785	8.969	8.969	21,670	-0.28(-3.06%)
Aug 05, 2003	9.527	9.742	9.253	9.253	29,709	-0.27(-2.88%)
Aug 04, 2003	9.879	9.956	9.502	9.527	26,214	-0.53(-5.29%)