Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.62	16.69	16.34	16.41	164,643	-0.20(-1.19%)
Sep 29, 2004	16.52	16.73	16.10	16.61	283,727	+0.22(+1.36%)
Sep 28, 2004	16.17	16.53	16.17	16.38	271,376	+0.11(+0.69%)
Sep 27, 2004	16.02	16.34	16.02	16.27	174,547	+0.15(+0.96%)
Sep 24, 2004	16.11	16.29	16.08	16.12	66,999	-0.10(-0.64%)
Sep 23, 2004	15.71	16.28	15.71	16.22	110,345	+0.37(+2.33%)
Sep 22, 2004	16.67	16.67	15.75	15.85	126,308	-0.57(-3.45%)
Sep 21, 2004	17.07	17.28	16.30	16.42	283,611	-0.57(-3.33%)
Sep 20, 2004	15.85	17.07	15.85	16.98	193,890	+0.81(+4.99%)
Sep 17, 2004	16.03	16.18	15.73	16.18	90,536	+0.37(+2.33%)
Sep 16, 2004	15.87	15.90	15.62	15.81	73,291	+0.02(+0.11%)
Sep 15, 2004	15.30	15.83	15.30	15.79	65,834	+0.06(+0.38%)
Sep 14, 2004	15.79	15.87	15.56	15.73	59,308	+0.09(+0.60%)
Sep 13, 2004	15.48	15.82	15.45	15.64	45,093	-0.15(-0.92%)
Sep 10, 2004	15.91	15.91	14.85	15.78	130,852	-0.15(-0.97%)
Sep 09, 2004	16.08	16.08	15.79	15.94	170,236	+0.02(+0.11%)
Sep 08, 2004	15.42	15.98	15.33	15.92	84,943	+0.47(+3.06%)
Sep 07, 2004	15.19	15.47	14.82	15.45	66,416	+0.43(+2.86%)
Sep 03, 2004	15.21	15.39	14.95	15.02	62,338	-0.09(-0.57%)
Sep 02, 2004	14.92	15.12	14.82	15.10	79,467	+0.10(+0.69%)
Sep 01, 2004	14.37	15.22	14.13	15.00	211,018	+0.82(+5.75%)
Aug 31, 2004	14.22	14.66	14.07	14.19	50,569	-0.09(-0.60%)
Aug 30, 2004	14.50	14.66	14.25	14.27	44,044	-0.41(-2.81%)
Aug 27, 2004	14.44	14.85	14.36	14.68	42,180	+0.09(+0.59%)
Aug 26, 2004	14.86	15.13	14.38	14.60	50,453	-0.39(-2.63%)
Aug 25, 2004	15.20	15.20	14.44	14.99	30,062	-0.05(-0.34%)
Aug 24, 2004	14.31	15.04	14.15	15.04	47,656	+1.04(+7.41%)
Aug 23, 2004	14.44	14.54	14.01	14.01	29,829	-0.46(-3.20%)
Aug 20, 2004	14.49	14.55	13.99	14.47	54,065	+0.06(+0.42%)
Aug 19, 2004	14.54	14.61	14.38	14.41	29,246	-0.08(-0.53%)
Aug 18, 2004	14.10	14.64	14.10	14.49	42,805	+0.43(+3.05%)
Aug 17, 2004	14.69	15.02	13.57	14.06	95,313	-0.05(-0.37%)
Aug 16, 2004	13.93	14.55	13.77	14.11	46,491	+0.18(+1.29%)
Aug 13, 2004	13.52	14.55	13.33	13.93	31,344	+0.49(+3.64%)
Aug 12, 2004	14.33	14.77	13.04	13.44	42,063	-1.30(-8.79%)
Aug 11, 2004	13.99	14.77	13.75	14.74	45,326	+0.56(+3.93%)
Aug 10, 2004	13.57	14.37	13.48	14.18	62,105	+0.80(+5.97%)
Aug 09, 2004	13.62	14.01	13.24	13.38	42,646	+0.09(+0.71%)
Aug 06, 2004	13.54	13.80	13.13	13.29	68,630	-0.54(-3.91%)
Aug 05, 2004	13.92	14.23	13.74	13.83	70,378	-0.13(-0.92%)
Aug 04, 2004	13.89	14.33	13.67	13.95	85,293	-0.11(-0.79%)
Aug 03, 2004	14.36	14.51	13.89	14.07	88,089	-0.48(-3.30%)
Aug 02, 2004	14.49	14.58	13.99	14.55	53,482	-0.07(-0.47%)
Jul 30, 2004	14.95	14.95	14.52	14.62	25,751	-0.40(-2.69%)
Jul 29, 2004	14.73	15.06	14.61	15.02	61,872	+0.39(+2.64%)
Jul 28, 2004	14.15	15.02	14.09	14.63	90,536	+0.12(+0.83%)
Jul 27, 2004	14.37	14.60	14.14	14.51	34,839	+0.14(+0.96%)
Jul 26, 2004	14.59	15.10	14.26	14.38	37,403	-0.37(-2.50%)
Jul 23, 2004	14.17	15.03	14.11	14.74	82,846	+0.55(+3.87%)
Jul 22, 2004	14.10	15.77	14.10	14.19	132,600	-0.01(-0.06%)
Jul 21, 2004	14.01	14.38	13.70	14.20	120,365	+0.18(+1.29%)
Jul 20, 2004	13.56	14.06	13.52	14.02	35,655	+0.59(+4.41%)
Jul 19, 2004	14.11	14.44	13.12	13.43	60,707	-0.83(-5.84%)
Jul 16, 2004	14.68	14.90	13.97	14.26	61,173	-0.71(-4.76%)
Jul 15, 2004	14.78	15.08	14.57	14.98	22,022	+0.51(+3.56%)
Jul 14, 2004	14.80	15.01	14.46	14.46	29,596	-0.39(-2.60%)
Jul 13, 2004	14.55	15.01	14.45	14.85	85,526	+0.03(+0.17%)
Jul 12, 2004	14.59	15.25	14.57	14.82	53,482	-0.45(-2.92%)
Jul 09, 2004	15.21	15.57	15.09	15.27	28,431	+0.04(+0.28%)
Jul 08, 2004	14.60	15.53	14.60	15.22	57,677	+0.38(+2.54%)
Jul 07, 2004	15.02	15.57	14.77	14.85	60,241	-0.24(-1.59%)
Jul 06, 2004	15.40	15.90	14.56	15.09	65,717	-0.55(-3.51%)
Jul 02, 2004	16.21	16.21	15.40	15.64	36,354	-0.14(-0.87%)
Jul 01, 2004	15.88	16.20	15.64	15.77	77,602	-0.39(-2.39%)
Jun 30, 2004	15.43	16.55	14.87	16.16	151,127	+1.03(+6.81%)
Jun 29, 2004	15.20	15.52	15.07	15.13	76,321	-0.26(-1.67%)
Jun 28, 2004	15.19	15.79	15.08	15.39	102,072	+0.01(+0.06%)
Jun 25, 2004	15.03	15.98	14.69	15.38	290,951	+0.38(+2.52%)
Jun 24, 2004	15.22	15.28	14.82	15.00	71,776	+0.09(+0.58%)
Jun 23, 2004	14.32	15.22	14.32	14.92	112,442	+0.26(+1.76%)
Jun 22, 2004	14.56	14.98	14.26	14.66	53,366	-0.34(-2.29%)
Jun 21, 2004	15.16	15.16	14.56	15.00	94,265	-0.09(-0.57%)
Jun 18, 2004	14.71	15.09	14.56	15.09	99,974	+0.20(+1.33%)
Jun 17, 2004	15.08	15.12	14.33	14.89	111,277	-0.09(-0.57%)
Jun 16, 2004	14.50	15.02	14.46	14.98	44,394	+0.47(+3.25%)
Jun 15, 2004	14.46	14.80	14.21	14.50	125,492	+0.31(+2.18%)
Jun 14, 2004	14.38	14.51	13.91	14.19	86,225	+0.22(+1.60%)
Jun 10, 2004	14.25	14.88	13.96	13.97	99,159	-0.09(-0.61%)
Jun 09, 2004	14.30	14.76	14.06	14.06	49,055	-0.40(-2.79%)
Jun 08, 2004	14.16	14.85	14.16	14.46	101,372	-0.04(-0.30%)
Jun 07, 2004	14.49	14.92	14.40	14.50	70,028	+0.03(+0.18%)
Jun 04, 2004	14.07	14.88	14.07	14.48	71,077	+0.17(+1.20%)
Jun 03, 2004	14.80	14.80	14.31	14.31	75,388	-0.38(-2.57%)
Jun 02, 2004	14.16	14.84	14.16	14.68	81,214	+0.32(+2.21%)
Jun 01, 2004	14.32	14.80	14.32	14.37	97,294	-0.49(-3.29%)
May 28, 2004	15.07	15.09	14.12	14.86	58,260	+0.21(+1.41%)
May 27, 2004	14.97	15.12	14.36	14.65	67,232	-0.37(-2.46%)
May 26, 2004	14.62	15.04	14.55	15.02	176,761	+0.26(+1.74%)
May 25, 2004	15.07	15.07	14.76	14.76	82,613	-0.17(-1.15%)
May 24, 2004	15.10	15.11	14.86	14.93	46,957	-0.09(-0.57%)
May 21, 2004	15.01	15.21	14.81	15.02	59,308	+0.01(+0.06%)
May 20, 2004	14.85	15.44	14.85	15.01	73,641	-0.17(-1.13%)
May 19, 2004	14.88	15.20	14.80	15.18	93,799	+0.42(+2.85%)
May 18, 2004	14.02	14.85	13.81	14.76	42,180	+0.82(+5.85%)
May 17, 2004	14.21	14.73	13.66	13.95	62,222	-0.26(-1.81%)
May 14, 2004	14.07	14.55	13.79	14.20	46,608	-0.33(-2.24%)
May 13, 2004	14.62	14.75	14.50	14.53	26,450	+0.16(+1.13%)
May 12, 2004	14.54	14.65	14.20	14.37	93,915	-0.31(-2.10%)
May 11, 2004	14.77	14.98	14.45	14.68	38,335	+0.27(+1.91%)
May 10, 2004	13.75	14.71	13.02	14.40	82,613	+0.57(+4.16%)
May 07, 2004	15.08	15.58	13.83	13.83	68,048	-1.38(-9.09%)
May 06, 2004	14.86	15.23	14.85	15.21	52,434	-0.02(-0.11%)
May 05, 2004	15.65	15.65	15.16	15.22	35,655	-0.03(-0.22%)
May 04, 2004	15.02	15.88	14.44	15.26	76,087	+0.41(+2.77%)
May 03, 2004	15.42	15.45	14.80	14.85	65,018	-0.46(-3.03%)
Apr 30, 2004	15.01	15.44	14.29	15.31	52,084	+0.84(+5.81%)
Apr 29, 2004	15.70	15.75	14.21	14.47	46,841	-0.76(-5.01%)
Apr 28, 2004	15.59	15.74	15.02	15.23	68,281	-0.30(-1.93%)
Apr 27, 2004	15.59	15.75	15.02	15.53	55,230	+0.21(+1.34%)
Apr 26, 2004	15.29	15.81	15.19	15.33	79,583	+0.18(+1.19%)
Apr 23, 2004	15.66	15.95	14.99	15.15	43,695	-0.58(-3.71%)
Apr 22, 2004	15.79	15.88	15.15	15.73	77,253	+0.11(+0.71%)
Apr 21, 2004	15.10	16.05	14.94	15.62	212,533	+1.22(+8.46%)
Apr 20, 2004	14.77	14.77	14.12	14.40	31,344	-0.03(-0.18%)
Apr 19, 2004	13.95	14.73	13.95	14.43	44,976	+0.35(+2.50%)
Apr 16, 2004	14.00	14.16	13.83	14.07	37,519	+0.25(+1.80%)
Apr 15, 2004	14.21	14.25	13.46	13.83	54,065	-0.31(-2.19%)
Apr 14, 2004	13.90	14.15	13.83	14.13	39,267	+0.10(+0.73%)
Apr 13, 2004	13.99	14.14	13.73	14.03	36,470	+0.13(+0.93%)
Apr 12, 2004	13.61	14.12	13.55	13.90	21,789	-0.03(-0.19%)
Apr 08, 2004	14.34	14.35	13.73	13.93	29,130	-0.23(-1.64%)
Apr 07, 2004	13.93	14.16	13.39	14.16	38,335	+0.23(+1.66%)
Apr 06, 2004	14.32	14.32	13.81	13.93	34,606	-0.35(-2.46%)
Apr 05, 2004	13.71	14.28	13.71	14.28	38,335	+0.21(+1.52%)
Apr 02, 2004	13.97	14.16	13.79	14.07	30,644	+0.21(+1.55%)
Apr 01, 2004	13.65	14.24	13.45	13.85	96,362	+0.03(+0.19%)
Mar 31, 2004	13.09	13.87	12.74	13.83	101,023	+0.74(+5.64%)
Mar 30, 2004	11.95	13.09	11.95	13.09	43,229	+0.94(+7.77%)
Mar 29, 2004	12.77	13.01	11.97	12.14	47,540	-0.52(-4.13%)
Mar 26, 2004	11.49	13.01	11.33	12.67	98,576	+1.37(+12.16%)
Mar 25, 2004	10.97	11.42	10.97	11.29	53,599	+0.32(+2.89%)
Mar 24, 2004	11.89	11.97	10.98	10.98	25,867	-0.74(-6.30%)
Mar 23, 2004	11.69	12.00	11.07	11.71	22,954	+0.34(+3.02%)
Mar 22, 2004	11.92	11.92	11.36	11.37	32,392	-0.64(-5.36%)
Mar 19, 2004	12.44	12.44	12.01	12.02	33,091	-0.37(-2.98%)
Mar 18, 2004	13.02	13.02	12.02	12.38	24,352	-0.30(-2.37%)
Mar 17, 2004	12.06	12.92	12.06	12.68	28,664	+0.87(+7.33%)
Mar 16, 2004	12.02	12.11	11.82	11.82	61,639	-0.20(-1.64%)
Mar 15, 2004	12.23	12.36	12.02	12.02	25,518	-0.29(-2.37%)
Mar 12, 2004	11.93	12.34	11.87	12.31	27,615	+0.29(+2.43%)
Mar 11, 2004	11.93	12.27	11.86	12.02	33,790	+0.04(+0.36%)
Mar 10, 2004	12.02	12.09	11.93	11.97	37,519	+0.04(+0.36%)
Mar 09, 2004	11.87	12.09	11.87	11.93	66,416	-0.09(-0.71%)
Mar 08, 2004	12.28	12.28	12.02	12.02	37,170	-0.11(-0.92%)
Mar 05, 2004	11.05	12.35	10.80	12.13	55,813	+0.88(+7.86%)
Mar 04, 2004	11.19	11.30	10.82	11.24	53,366	+0.34(+3.08%)
Mar 03, 2004	11.16	11.20	10.78	10.91	60,707	-0.39(-3.47%)
Mar 02, 2004	11.83	11.85	11.20	11.30	63,037	-0.48(-4.11%)
Mar 01, 2004	11.40	11.78	11.40	11.78	55,347	+0.39(+3.39%)
Feb 27, 2004	10.66	11.45	10.45	11.40	51,735	+0.86(+8.14%)
Feb 26, 2004	11.28	11.76	10.47	10.54	152,175	-1.11(-9.51%)
Feb 25, 2004	12.16	12.22	11.41	11.65	42,763	-0.51(-4.23%)
Feb 24, 2004	12.62	12.62	11.93	12.16	49,754	-0.21(-1.73%)
Feb 23, 2004	12.65	12.70	12.27	12.38	37,170	-0.11(-0.90%)
Feb 20, 2004	12.30	12.98	12.10	12.49	34,257	+0.36(+2.98%)
Feb 19, 2004	12.49	12.62	12.13	12.13	27,382	-0.25(-2.01%)
Feb 18, 2004	12.57	12.57	12.34	12.38	25,051	-0.04(-0.35%)
Feb 17, 2004	12.40	12.90	12.34	12.42	65,717	-0.08(-0.62%)
Feb 13, 2004	12.70	13.09	12.14	12.50	79,583	+0.18(+1.46%)
Feb 12, 2004	12.10	13.04	11.96	12.32	34,257	+0.77(+6.68%)
Feb 11, 2004	11.24	12.02	11.24	11.54	17,128	-0.19(-1.60%)
Feb 10, 2004	10.89	11.73	10.69	11.73	54,415	+1.08(+10.14%)
Feb 09, 2004	10.73	10.90	10.51	10.65	17,128	+0.16(+1.48%)
Feb 06, 2004	10.51	10.56	9.878	10.50	41,364	+0.19(+1.83%)
Feb 05, 2004	10.57	10.80	9.870	10.31	34,956	+0.07(+0.67%)
Feb 04, 2004	11.16	11.24	10.24	10.24	41,248	-0.99(-8.79%)
Feb 03, 2004	11.15	11.71	10.56	11.23	42,646	-0.13(-1.13%)
Feb 02, 2004	11.47	11.59	11.16	11.35	68,514	-0.27(-2.36%)
Jan 30, 2004	12.22	12.22	11.50	11.63	33,674	-0.51(-4.17%)
Jan 29, 2004	12.44	12.72	12.02	12.14	27,382	-0.47(-3.74%)
Jan 28, 2004	13.12	13.13	12.45	12.61	49,404	-0.28(-2.20%)
Jan 27, 2004	13.29	13.29	12.73	12.89	26,217	-0.39(-2.91%)
Jan 26, 2004	12.19	13.28	12.19	13.28	14,681	+1.09(+8.94%)
Jan 23, 2004	12.20	12.36	12.13	12.19	137,727	-0.02(-0.15%)
Jan 22, 2004	12.74	12.74	12.20	12.20	22,488	-0.39(-3.06%)
Jan 21, 2004	12.29	12.59	12.29	12.59	55,347	-0.20(-1.54%)
Jan 20, 2004	13.27	13.27	12.44	12.79	45,909	-0.30(-2.30%)
Jan 16, 2004	13.22	13.47	12.80	13.09	30,528	+0.13(+0.99%)
Jan 15, 2004	12.49	13.20	12.36	12.96	65,535	+0.11(+0.87%)
Jan 14, 2004	12.36	12.92	12.19	12.85	89,360	+0.57(+4.69%)
Jan 13, 2004	11.88	12.29	11.85	12.27	37,961	+0.39(+3.32%)
Jan 12, 2004	11.71	12.11	11.64	11.88	79,044	-0.33(-2.66%)
Jan 09, 2004	12.39	12.47	12.10	12.20	84,974	-0.32(-2.54%)
Jan 08, 2004	12.17	12.67	12.17	12.52	31,817	+0.42(+3.47%)
Jan 07, 2004	11.59	12.40	11.59	12.10	23,944	+0.23(+1.95%)
Jan 06, 2004	10.90	12.36	10.90	11.87	109,063	+0.99(+9.07%)
Jan 05, 2004	10.70	10.88	10.58	10.88	49,288	+0.32(+3.01%)
Jan 02, 2004	10.49	10.74	10.46	10.56	27,265	+0.01(+0.08%)
Dec 31, 2003	10.60	10.73	10.47	10.56	42,763	-0.12(-1.12%)
Dec 30, 2003	10.32	10.68	10.32	10.68	121,733	+0.30(+2.90%)
Dec 29, 2003	10.10	10.44	10.03	10.38	32,884	+0.30(+2.98%)
Dec 26, 2003	9.870	10.13	9.870	10.08	17,319	-0.05(-0.51%)
Dec 24, 2003	9.878	10.26	9.878	10.13	86,486	-0.14(-1.34%)
Dec 23, 2003	10.04	10.29	9.732	10.26	140,452	+0.36(+3.64%)
Dec 22, 2003	9.655	10.12	9.655	9.904	78,199	-0.13(-1.28%)
Dec 19, 2003	9.955	10.07	9.500	10.03	35,564	+0.40(+4.19%)
Dec 18, 2003	9.535	9.870	9.509	9.629	176,526	-0.23(-2.35%)
Dec 17, 2003	9.762	9.870	9.509	9.861	15,993	-0.01(-0.09%)
Dec 16, 2003	9.500	9.955	9.500	9.870	24,525	+0.31(+3.23%)
Dec 15, 2003	10.21	10.47	9.561	9.561	20,648	-0.65(-6.39%)
Dec 12, 2003	10.27	10.27	9.981	10.21	26,676	+0.00(+0.00%)
Dec 11, 2003	9.724	10.25	9.843	10.21	18,094	+0.49(+5.03%)
Dec 10, 2003	10.34	10.34	9.724	9.724	11,724	-0.40(-3.98%)
Dec 09, 2003	10.26	10.44	10.13	10.13	24,085	-0.15(-1.50%)
Dec 08, 2003	10.40	10.40	10.26	10.28	41,508	+0.06(+0.59%)
Dec 05, 2003	10.36	10.72	10.11	10.22	20,621	-0.14(-1.33%)
Dec 04, 2003	10.56	10.60	9.852	10.36	36,578	-0.23(-2.19%)
Dec 03, 2003	11.09	11.27	10.59	10.59	54,254	-0.67(-5.95%)
Dec 02, 2003	12.00	12.00	11.26	11.26	31,928	-0.74(-6.15%)
Dec 01, 2003	11.17	12.08	11.17	12.00	46,153	+0.68(+5.99%)
Nov 28, 2003	11.53	11.65	11.32	11.32	3,207	-0.23(-2.00%)
Nov 26, 2003	11.56	11.59	11.11	11.55	9,619	+0.22(+1.96%)
Nov 25, 2003	10.69	11.59	10.69	11.33	24,408	+0.19(+1.69%)
Nov 24, 2003	10.35	11.16	10.34	11.14	29,784	+0.08(+0.70%)
Nov 21, 2003	10.93	11.06	10.93	11.06	22,838	+0.06(+0.55%)
Nov 20, 2003	10.75	11.15	10.32	11.00	22,263	+0.01(+0.08%)
Nov 19, 2003	10.26	11.05	10.26	10.99	8,530	+0.74(+7.20%)
Nov 18, 2003	10.54	10.54	10.25	10.26	15,626	+0.00(+0.00%)
Nov 17, 2003	10.83	10.83	10.21	10.26	31,144	-0.34(-3.24%)
Nov 14, 2003	10.74	11.08	10.47	10.60	37,406	-0.16(-1.51%)
Nov 13, 2003	10.68	10.97	10.37	10.76	48,493	+0.03(+0.32%)
Nov 12, 2003	10.77	10.93	10.68	10.73	65,196	+0.00(+0.00%)
Nov 11, 2003	10.93	10.93	10.64	10.73	33,348	-0.09(-0.79%)
Nov 10, 2003	10.74	10.96	10.73	10.81	34,740	-0.09(-0.79%)
Nov 07, 2003	10.94	11.08	10.81	10.90	33,505	-0.04(-0.39%)
Nov 06, 2003	10.93	10.94	10.77	10.94	22,589	+0.00(+0.00%)
Nov 05, 2003	10.84	10.94	10.75	10.94	12,969	+0.01(+0.08%)
Nov 04, 2003	10.97	10.98	10.75	10.93	12,887	+0.00(+0.00%)
Nov 03, 2003	10.93	10.94	10.20	10.93	61,388	+0.15(+1.43%)
Oct 31, 2003	10.76	11.02	10.55	10.78	18,759	+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	9.750	10.60	20,110	+0.56(+5.56%)
Oct 28, 2003	9.771	10.08	9.689	10.04	26,100	+0.43(+4.47%)
Oct 27, 2003	8.634	9.809	8.634	9.611	20,973	+0.93(+10.66%)
Oct 24, 2003	8.822	8.925	8.617	8.685	12,700	-0.32(-3.53%)
Oct 23, 2003	8.651	9.252	8.608	9.003	15,846	+0.33(+3.86%)
Oct 22, 2003	9.063	9.187	8.668	8.668	32,392	-0.42(-4.63%)
Oct 21, 2003	9.535	9.535	9.011	9.089	18,389	-0.39(-4.08%)
Oct 20, 2003	9.698	9.818	9.432	9.475	22,991	-0.27(-2.73%)
Oct 17, 2003	9.732	10.05	9.698	9.741	29,272	-0.14(-1.39%)
Oct 16, 2003	9.767	9.955	9.767	9.878	14,025	+0.16(+1.68%)
Oct 15, 2003	10.08	10.08	9.689	9.715	12,403	-0.32(-3.17%)
Oct 14, 2003	9.432	10.05	9.432	10.03	27,855	+0.60(+6.37%)
Oct 13, 2003	8.998	9.483	8.934	9.432	29,822	+0.54(+6.08%)
Oct 10, 2003	9.312	9.475	8.814	8.891	27,968	-0.51(-5.47%)
Oct 09, 2003	8.917	9.423	8.788	9.406	35,459	+0.63(+7.14%)
Oct 08, 2003	8.788	9.054	8.762	8.780	54,126	-0.62(-6.58%)
Oct 07, 2003	9.586	9.621	9.106	9.397	48,485	-0.22(-2.32%)
Oct 06, 2003	8.599	9.621	8.599	9.621	23,033	+0.76(+8.52%)
Oct 03, 2003	9.011	9.089	8.591	8.865	27,073	+0.09(+0.98%)
Oct 02, 2003	8.977	9.003	8.617	8.780	35,771	-0.17(-1.92%)