Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.697	8.746	8.551	8.677	17,083	+0.18(+2.17%)
Nov 29, 2004	8.260	8.600	8.260	8.493	926	-0.01(-0.11%)
Nov 26, 2004	8.677	8.687	8.503	8.503	2,264	-0.15(-1.69%)
Nov 24, 2004	8.046	8.687	8.046	8.648	16,980	+0.59(+7.36%)
Nov 23, 2004	7.861	8.056	7.861	8.056	1,646	+0.18(+2.35%)
Nov 22, 2004	8.065	8.114	7.852	7.871	4,219	-0.43(-5.15%)
Nov 19, 2004	7.774	8.503	7.774	8.299	3,704	-0.12(-1.39%)
Nov 18, 2004	8.444	8.444	7.939	8.415	5,042	+0.09(+1.05%)
Nov 17, 2004	8.016	8.328	7.774	8.328	3,807	+0.51(+6.46%)
Nov 16, 2004	8.065	8.153	7.288	7.822	10,290	-0.51(-6.07%)
Nov 15, 2004	8.328	8.328	8.328	8.328	205	+0.01(+0.13%)
Nov 12, 2004	8.066	8.317	8.065	8.317	1,440	+0.01(+0.11%)
Nov 11, 2004	8.308	8.308	8.308	8.308	0	+0.00(+0.00%)
Nov 10, 2004	8.337	8.337	8.075	8.308	22,022	+0.05(+0.59%)
Nov 09, 2004	8.261	8.299	8.260	8.260	6,586	+0.05(+0.59%)
Nov 08, 2004	8.211	8.211	8.211	8.211	411	-0.05(-0.59%)
Nov 05, 2004	8.356	8.356	8.260	8.260	1,132	+0.00(+0.00%)
Nov 04, 2004	8.240	8.357	8.240	8.260	10,908	+0.14(+1.78%)
Nov 03, 2004	7.861	8.163	7.861	8.115	10,085	+0.12(+1.47%)
Nov 02, 2004	8.133	8.230	7.997	7.997	2,675	-0.25(-3.02%)
Nov 01, 2004	8.065	8.246	8.037	8.246	2,161	+0.21(+2.61%)
Oct 29, 2004	7.871	8.152	7.871	8.036	4,939	+0.11(+1.35%)
Oct 28, 2004	8.337	8.337	7.871	7.929	4,836	-0.17(-2.04%)
Oct 27, 2004	7.900	8.094	7.589	8.094	11,937	+0.26(+3.35%)
Oct 26, 2004	7.968	7.968	7.803	7.832	617	+0.06(+0.75%)
Oct 25, 2004	7.453	7.968	7.443	7.774	2,469	+0.24(+3.23%)
Oct 22, 2004	7.474	7.531	7.474	7.531	14,510	-0.25(-3.25%)
Oct 21, 2004	7.550	7.784	7.541	7.784	2,366	+0.24(+3.22%)
Oct 20, 2004	7.288	8.056	6.851	7.541	14,716	-0.60(-7.40%)
Oct 19, 2004	8.026	8.172	7.793	8.143	1,646	-0.01(-0.12%)
Oct 18, 2004	8.026	8.200	8.026	8.153	1,852	+0.14(+1.70%)
Oct 15, 2004	8.376	8.386	7.725	8.017	3,601	-0.25(-3.06%)
Oct 14, 2004	7.911	8.269	7.911	8.269	3,293	+0.08(+0.95%)
Oct 13, 2004	7.949	8.192	7.871	8.192	1,749	+0.32(+4.07%)
Oct 12, 2004	7.745	7.929	7.725	7.871	3,704	-0.05(-0.61%)
Oct 11, 2004	7.900	8.172	7.774	7.920	8,953	-0.10(-1.21%)
Oct 08, 2004	8.075	8.114	8.017	8.017	926	-0.06(-0.72%)
Oct 07, 2004	8.260	8.299	8.075	8.075	27,065	-0.17(-2.12%)
Oct 06, 2004	8.590	8.600	7.852	8.250	9,056	-0.09(-1.06%)
Oct 05, 2004	8.182	8.551	7.774	8.338	14,819	+0.45(+5.68%)
Oct 04, 2004	8.600	8.600	7.871	7.890	8,644	-0.12(-1.46%)
Oct 01, 2004	7.745	8.376	7.745	8.007	8,953	-0.18(-2.25%)
Sep 30, 2004	8.114	8.405	8.017	8.192	5,968	+0.46(+5.90%)
Sep 29, 2004	7.686	8.386	7.541	7.735	11,320	-0.04(-0.50%)
Sep 28, 2004	7.764	7.910	7.463	7.774	13,172	+0.12(+1.52%)
Sep 27, 2004	7.774	7.774	7.385	7.657	13,481	-0.03(-0.38%)
Sep 24, 2004	7.375	7.774	7.366	7.686	9,467	+0.31(+4.22%)
Sep 23, 2004	7.307	7.375	7.094	7.375	12,657	-0.01(-0.13%)
Sep 22, 2004	7.434	7.570	7.337	7.385	7,100	-0.05(-0.65%)
Sep 21, 2004	7.268	7.434	7.045	7.434	12,966	+0.19(+2.68%)
Sep 20, 2004	6.841	7.239	6.841	7.239	9,261	+0.38(+5.52%)
Sep 17, 2004	6.803	6.860	6.803	6.860	2,264	+0.05(+0.71%)
Sep 16, 2004	6.666	6.938	6.666	6.812	1,543	+0.01(+0.14%)
Sep 15, 2004	6.802	6.802	6.802	6.802	2,058	+0.08(+1.16%)
Sep 14, 2004	6.705	6.724	6.666	6.724	16,877	+0.02(+0.29%)
Sep 13, 2004	6.724	6.822	6.685	6.705	19,347	-0.05(-0.72%)
Sep 10, 2004	6.744	6.806	6.744	6.753	5,865	-0.05(-0.71%)
Sep 09, 2004	6.744	6.938	6.744	6.802	3,293	+0.05(+0.72%)
Sep 08, 2004	6.666	6.773	6.666	6.753	7,409	+0.03(+0.45%)
Sep 07, 2004	7.006	7.142	6.676	6.723	26,242	-0.49(-6.75%)
Sep 03, 2004	7.307	7.307	7.162	7.210	3,601	-0.26(-3.51%)
Sep 02, 2004	7.492	7.715	7.346	7.473	4,528	-0.02(-0.26%)
Sep 01, 2004	7.424	7.511	7.424	7.492	3,087	+0.11(+1.45%)
Aug 31, 2004	7.142	7.424	7.142	7.385	3,910	-0.02(-0.26%)
Aug 30, 2004	7.424	7.424	7.317	7.405	720	-0.02(-0.26%)
Aug 27, 2004	7.405	7.424	7.405	7.424	2,058	+0.14(+1.87%)
Aug 26, 2004	7.511	7.677	7.268	7.288	8,747	-0.24(-3.23%)
Aug 25, 2004	7.677	7.677	7.463	7.531	3,293	-0.14(-1.77%)
Aug 24, 2004	7.706	7.715	7.590	7.667	4,013	-0.07(-0.88%)
Aug 23, 2004	7.570	7.745	7.278	7.735	2,881	+0.28(+3.78%)
Aug 20, 2004	7.239	7.550	7.230	7.453	4,116	+0.17(+2.27%)
Aug 19, 2004	7.346	7.609	7.288	7.288	4,425	-0.16(-2.09%)
Aug 18, 2004	7.560	7.628	7.278	7.443	3,498	-0.31(-4.01%)
Aug 17, 2004	7.473	7.754	7.405	7.754	5,865	+0.06(+0.76%)
Aug 16, 2004	7.531	7.764	7.424	7.696	1,337	+0.21(+2.86%)
Aug 13, 2004	7.579	7.696	7.424	7.482	11,217	-0.05(-0.65%)
Aug 12, 2004	7.725	7.725	7.346	7.531	8,026	-0.17(-2.15%)
Aug 11, 2004	7.745	7.871	7.579	7.696	4,939	-0.08(-1.00%)
Aug 10, 2004	7.706	8.162	7.706	7.774	11,937	-0.39(-4.76%)
Aug 09, 2004	7.764	8.162	7.706	8.162	13,275	+0.19(+2.44%)
Aug 06, 2004	7.793	7.968	7.677	7.968	8,747	-0.04(-0.49%)
Aug 05, 2004	8.104	8.104	7.871	8.007	7,100	-0.08(-0.96%)
Aug 04, 2004	8.328	8.590	7.871	8.085	4,939	+0.08(+0.97%)
Aug 03, 2004	8.085	8.454	7.842	8.007	13,687	-0.07(-0.84%)
Aug 02, 2004	7.900	8.153	7.774	8.075	17,083	+0.16(+1.96%)
Jul 30, 2004	7.842	7.949	7.842	7.920	15,436	+0.00(+0.00%)
Jul 29, 2004	7.910	7.968	7.842	7.920	11,525	-0.05(-0.61%)
Jul 28, 2004	7.910	7.968	7.842	7.968	411	+0.03(+0.37%)
Jul 27, 2004	7.784	7.968	7.784	7.939	1,852	+0.07(+0.86%)
Jul 26, 2004	7.968	7.968	7.813	7.871	6,277	-0.10(-1.22%)
Jul 23, 2004	7.978	8.299	7.968	7.968	2,675	-0.02(-0.24%)
Jul 22, 2004	8.075	8.075	7.978	7.988	3,293	-0.09(-1.08%)
Jul 21, 2004	7.968	8.075	7.968	8.075	1,852	-0.24(-2.91%)
Jul 20, 2004	8.026	8.317	7.968	8.317	6,174	+0.18(+2.26%)
Jul 19, 2004	8.473	8.784	7.852	8.133	7,718	-0.35(-4.12%)
Jul 16, 2004	8.512	8.988	8.260	8.483	10,085	-0.26(-3.00%)
Jul 15, 2004	8.541	8.746	8.503	8.746	5,248	-0.08(-0.88%)
Jul 14, 2004	8.736	9.066	8.541	8.823	25,521	+0.18(+2.14%)
Jul 13, 2004	7.968	8.736	7.968	8.639	25,727	+0.67(+8.41%)
Jul 12, 2004	8.007	8.007	7.958	7.968	1,852	+0.00(+0.00%)
Jul 09, 2004	7.901	7.988	7.901	7.968	1,440	-0.01(-0.12%)
Jul 08, 2004	7.784	8.017	7.774	7.978	7,306	+0.05(+0.61%)
Jul 07, 2004	7.696	7.939	7.686	7.929	72,654	+0.28(+3.68%)
Jul 06, 2004	7.648	7.648	7.648	7.648	514	-0.08(-1.00%)
Jul 02, 2004	7.745	7.745	7.725	7.725	6,792	+0.00(+0.00%)
Jul 01, 2004	7.725	7.725	7.725	7.725	5,865	-0.05(-0.63%)
Jun 30, 2004	7.647	7.803	7.647	7.774	24,286	+0.00(+0.00%)
Jun 29, 2004	7.657	7.774	7.657	7.774	3,704	+0.00(+0.00%)
Jun 28, 2004	7.686	7.774	7.638	7.774	14,304	+0.00(+0.00%)
Jun 25, 2004	7.774	7.774	7.745	7.774	22,948	+0.01(+0.13%)
Jun 24, 2004	7.754	7.764	7.754	7.764	1,955	+0.11(+1.40%)
Jun 23, 2004	7.754	7.764	7.657	7.657	4,219	-0.10(-1.25%)
Jun 22, 2004	7.677	7.754	7.648	7.754	6,792	+0.08(+1.01%)
Jun 21, 2004	7.677	7.677	7.677	7.677	1,029	+0.00(+0.00%)
Jun 18, 2004	7.677	7.677	7.677	7.677	1,029	+0.00(+0.00%)
Jun 17, 2004	7.638	7.677	7.638	7.677	2,572	+0.00(+0.00%)
Jun 16, 2004	7.647	7.677	7.638	7.677	3,087	-0.05(-0.63%)
Jun 15, 2004	7.638	7.725	7.638	7.725	2,881	+0.15(+1.92%)
Jun 14, 2004	7.599	7.599	7.579	7.579	1,440	-0.11(-1.39%)
Jun 10, 2004	7.629	7.686	7.628	7.686	2,161	-0.03(-0.38%)
Jun 09, 2004	7.715	7.715	7.715	7.715	0	+0.00(+0.00%)
Jun 08, 2004	7.715	7.715	7.638	7.715	1,440	+0.06(+0.76%)
Jun 07, 2004	7.599	7.657	7.599	7.657	1,955	+0.06(+0.77%)
Jun 04, 2004	7.589	7.609	7.589	7.599	1,646	-0.06(-0.76%)
Jun 03, 2004	7.657	7.657	7.657	7.657	1,132	+0.06(+0.77%)
Jun 02, 2004	7.424	7.599	7.424	7.599	5,968	-0.06(-0.76%)
Jun 01, 2004	7.492	7.657	7.492	7.657	1,029	+0.12(+1.55%)
May 28, 2004	7.579	7.599	7.541	7.541	1,337	-0.10(-1.27%)
May 27, 2004	7.609	7.638	7.609	7.638	1,132	-0.01(-0.13%)
May 26, 2004	7.618	7.706	7.541	7.647	4,630	+0.06(+0.77%)
May 25, 2004	7.599	7.715	7.541	7.589	12,040	-0.09(-1.14%)
May 24, 2004	7.657	7.774	7.599	7.677	1,646	-0.09(-1.13%)
May 21, 2004	7.667	7.774	7.560	7.764	4,939	+0.12(+1.52%)
May 20, 2004	7.337	7.774	7.337	7.647	2,161	-0.01(-0.13%)
May 19, 2004	7.677	7.774	7.502	7.657	2,058	+0.18(+2.47%)
May 18, 2004	7.550	7.579	7.414	7.473	926	-0.01(-0.13%)
May 17, 2004	7.531	7.667	7.278	7.482	4,013	-0.04(-0.52%)
May 14, 2004	7.667	7.667	7.434	7.521	5,660	+0.11(+1.44%)
May 13, 2004	7.414	7.414	7.414	7.414	0	+0.00(+0.00%)
May 12, 2004	7.414	7.414	7.405	7.414	617	-0.21(-2.80%)
May 11, 2004	7.405	7.677	7.375	7.628	7,512	+0.34(+4.67%)
May 10, 2004	7.482	7.482	7.142	7.288	21,405	-0.49(-6.25%)
May 07, 2004	7.754	7.784	7.482	7.774	11,114	-0.06(-0.74%)
May 06, 2004	7.842	7.958	7.832	7.832	9,056	+0.01(+0.12%)
May 05, 2004	7.803	7.822	7.492	7.822	21,816	+0.18(+2.42%)
May 04, 2004	7.725	7.774	7.609	7.638	8,850	-0.09(-1.13%)
May 03, 2004	7.813	7.813	7.677	7.725	20,170	+0.05(+0.63%)
Apr 30, 2004	7.675	7.687	7.638	7.677	7,409	-0.10(-1.25%)
Apr 29, 2004	7.725	7.774	7.677	7.774	11,423	+0.02(+0.26%)
Apr 28, 2004	8.017	8.017	7.696	7.753	18,215	-0.26(-3.28%)
Apr 27, 2004	7.968	8.065	7.890	8.017	3,601	+0.16(+1.98%)
Apr 26, 2004	7.890	7.949	7.784	7.861	1,749	+0.03(+0.42%)
Apr 23, 2004	7.958	7.958	7.774	7.828	37,665	+0.04(+0.57%)
Apr 22, 2004	7.822	7.871	7.579	7.784	24,183	-0.09(-1.11%)
Apr 21, 2004	7.609	7.939	7.609	7.871	11,423	-0.03(-0.37%)
Apr 20, 2004	7.822	8.017	7.822	7.900	3,498	-0.07(-0.85%)
Apr 19, 2004	7.968	8.056	7.774	7.968	3,807	+0.11(+1.36%)
Apr 16, 2004	7.920	8.065	7.735	7.861	9,776	+0.09(+1.12%)
Apr 15, 2004	7.774	7.774	7.774	7.774	823	+0.01(+0.13%)
Apr 14, 2004	7.706	7.764	7.686	7.764	6,277	+0.00(+0.00%)
Apr 13, 2004	7.929	8.017	7.764	7.764	13,687	-0.11(-1.36%)
Apr 12, 2004	7.968	7.968	7.774	7.871	5,557	-0.10(-1.22%)
Apr 08, 2004	7.968	8.017	7.958	7.968	1,234	+0.00(+0.00%)
Apr 07, 2004	7.784	7.968	7.784	7.968	4,013	+0.11(+1.36%)
Apr 06, 2004	7.920	7.968	7.861	7.861	3,601	+0.03(+0.37%)
Apr 05, 2004	8.007	8.007	7.832	7.832	926	-0.14(-1.71%)
Apr 02, 2004	7.900	7.978	7.833	7.968	5,660	+0.10(+1.23%)
Apr 01, 2004	7.774	7.920	7.774	7.871	11,731	+0.07(+0.87%)
Mar 31, 2004	7.871	7.871	7.502	7.803	17,700	-0.06(-0.74%)
Mar 30, 2004	7.764	7.929	7.609	7.861	13,069	-0.16(-1.94%)
Mar 29, 2004	7.861	8.230	7.502	8.017	23,772	+0.16(+1.98%)
Mar 26, 2004	7.667	7.968	7.667	7.861	12,452	+0.22(+2.93%)
Mar 25, 2004	7.871	7.871	7.638	7.638	720	-0.22(-2.84%)
Mar 24, 2004	7.570	7.861	7.570	7.861	7,409	+0.30(+3.98%)
Mar 23, 2004	7.419	7.609	7.419	7.560	1,749	+0.13(+1.70%)
Mar 22, 2004	7.618	7.890	7.220	7.434	54,542	-0.34(-4.38%)
Mar 19, 2004	7.881	7.881	7.288	7.774	44,662	-0.26(-3.26%)
Mar 18, 2004	8.104	8.133	7.706	8.036	9,158	-0.08(-0.96%)
Mar 17, 2004	8.240	8.260	8.065	8.114	8,232	-0.19(-2.34%)
Mar 16, 2004	8.250	8.308	8.240	8.308	7,512	+0.06(+0.71%)
Mar 15, 2004	8.376	8.386	7.890	8.250	5,248	-0.36(-4.18%)
Mar 12, 2004	8.211	8.697	8.211	8.609	4,528	+0.17(+1.96%)
Mar 11, 2004	8.357	8.716	8.357	8.444	9,261	-0.05(-0.57%)
Mar 10, 2004	8.493	8.493	8.493	8.493	0	+0.00(+0.00%)
Mar 09, 2004	8.668	8.746	8.376	8.493	36,430	-0.22(-2.56%)
Mar 08, 2004	7.997	8.746	7.997	8.716	123,903	+0.85(+10.74%)
Mar 05, 2004	7.881	7.968	7.871	7.871	10,496	-0.02(-0.25%)
Mar 04, 2004	7.968	8.017	7.890	7.890	2,469	+0.02(+0.25%)
Mar 03, 2004	7.793	7.871	7.774	7.871	8,644	+0.15(+1.89%)
Mar 02, 2004	7.774	8.075	7.677	7.725	19,244	-0.07(-0.87%)
Mar 01, 2004	7.560	7.803	7.492	7.793	8,850	+0.32(+4.29%)
Feb 27, 2004	7.531	7.803	7.289	7.473	4,528	+0.07(+0.92%)
Feb 26, 2004	7.434	7.735	7.395	7.405	4,322	-0.04(-0.52%)
Feb 25, 2004	7.677	7.677	7.200	7.443	13,069	-0.36(-4.61%)
Feb 24, 2004	7.686	7.803	7.686	7.803	1,029	+0.06(+0.75%)
Feb 23, 2004	7.784	7.803	7.745	7.745	5,145	-0.01(-0.13%)
Feb 20, 2004	7.647	7.764	7.647	7.754	4,939	-0.21(-2.68%)
Feb 19, 2004	7.861	7.968	7.861	7.968	1,029	+0.11(+1.36%)
Feb 18, 2004	7.890	8.133	7.482	7.861	81,093	-0.25(-3.11%)
Feb 17, 2004	8.046	8.133	7.871	8.114	19,141	+0.11(+1.33%)
Feb 13, 2004	7.628	8.017	7.628	8.007	19,861	+0.43(+5.64%)
Feb 12, 2004	7.599	7.657	7.443	7.579	35,709	+0.03(+0.39%)
Feb 11, 2004	7.453	7.579	7.443	7.550	9,364	+0.00(+0.03%)
Feb 10, 2004	7.424	7.881	7.337	7.548	24,904	-0.23(-2.90%)
Feb 09, 2004	7.628	8.075	7.628	7.774	7,821	+0.15(+1.91%)
Feb 06, 2004	6.987	7.872	6.987	7.628	22,640	+0.44(+6.08%)
Feb 05, 2004	7.191	7.210	7.064	7.191	9,673	+0.00(+0.00%)
Feb 04, 2004	6.996	7.346	6.996	7.191	1,646	+0.06(+0.82%)
Feb 03, 2004	7.307	7.327	7.045	7.132	13,378	-0.11(-1.48%)
Feb 02, 2004	7.395	7.405	7.045	7.239	41,575	-0.29(-3.87%)
Jan 30, 2004	7.395	7.531	7.346	7.531	6,380	+0.13(+1.71%)
Jan 29, 2004	7.774	7.890	7.395	7.405	10,805	-0.36(-4.63%)
Jan 28, 2004	7.628	7.910	7.288	7.764	14,098	-0.01(-0.13%)
Jan 27, 2004	7.890	7.920	7.667	7.774	5,145	+0.02(+0.25%)
Jan 26, 2004	7.686	7.888	7.677	7.754	7,203	+0.06(+0.76%)
Jan 23, 2004	7.774	7.774	7.696	7.696	9,570	+0.07(+0.89%)
Jan 22, 2004	7.453	7.745	7.405	7.628	2,984	-0.16(-2.00%)
Jan 21, 2004	7.861	7.910	7.531	7.784	13,172	-0.08(-0.99%)
Jan 20, 2004	7.628	7.861	7.511	7.861	29,329	+0.38(+5.05%)
Jan 16, 2004	7.259	7.803	7.259	7.483	41,472	+0.28(+3.93%)
Jan 15, 2004	7.288	7.550	7.162	7.200	59,420	-0.09(-1.20%)
Jan 14, 2004	6.919	7.502	6.899	7.288	234,048	+0.54(+8.07%)
Jan 13, 2004	6.899	6.899	6.608	6.744	9,210	-0.25(-3.61%)
Jan 12, 2004	6.462	7.385	6.413	6.996	105,935	+0.50(+7.62%)
Jan 09, 2004	6.413	6.511	6.413	6.501	96,987	+0.17(+2.69%)
Jan 08, 2004	6.316	6.404	6.316	6.331	27,785	+0.01(+0.23%)
Jan 07, 2004	6.316	6.365	6.316	6.316	25,007	-0.11(-1.66%)
Jan 06, 2004	6.413	6.438	6.404	6.423	55,159	-0.03(-0.53%)
Jan 05, 2004	6.501	6.501	6.365	6.457	13,892	+0.14(+2.22%)
Jan 02, 2004	6.559	6.559	6.316	6.317	6,174	+0.00(+0.02%)
Dec 31, 2003	6.559	6.559	6.316	6.316	11,217	-0.12(-1.81%)
Dec 30, 2003	6.433	6.520	6.405	6.433	182,044	-0.09(-1.34%)
Dec 29, 2003	6.326	6.608	6.316	6.520	11,937	+0.20(+3.23%)
Dec 26, 2003	6.318	6.318	6.316	6.316	308	+0.00(+0.00%)
Dec 24, 2003	6.316	6.355	6.316	6.316	16,053	-0.03(-0.46%)
Dec 23, 2003	6.423	6.443	6.316	6.345	11,834	-0.08(-1.21%)
Dec 22, 2003	6.549	6.559	6.316	6.423	13,519	+0.10(+1.54%)
Dec 19, 2003	6.520	6.656	6.316	6.326	7,358	-0.23(-3.56%)
Dec 18, 2003	6.792	6.792	6.559	6.559	4,342	-0.18(-2.74%)
Dec 17, 2003	6.559	6.802	6.559	6.744	6,483	+0.17(+2.66%)
Dec 16, 2003	6.423	6.569	6.423	6.569	1,234	+0.07(+1.05%)
Dec 15, 2003	6.413	6.694	6.413	6.501	9,107	+0.13(+1.98%)
Dec 12, 2003	6.462	6.763	6.375	6.375	54,542	-0.04(-0.61%)
Dec 11, 2003	6.170	6.423	6.316	6.413	16,825	+0.24(+3.94%)
Dec 10, 2003	6.277	6.491	6.170	6.170	13,967	-0.15(-2.31%)
Dec 09, 2003	6.219	6.394	6.170	6.316	42,913	-0.08(-1.22%)
Dec 08, 2003	6.073	6.413	6.073	6.394	89,542	+0.32(+5.28%)
Dec 05, 2003	5.976	5.976	5.976	6.073	0	+0.10(+1.63%)
Dec 04, 2003	5.937	5.976	5.937	5.976	10,805	+0.05(+0.82%)
Dec 03, 2003	5.840	5.952	5.840	5.928	24,698	+0.05(+0.83%)
Dec 02, 2003	5.772	5.898	5.772	5.879	7,203	+0.05(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Foster L B Company (NQ: FSTR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Foster L B Company (NQ: FSTR )

Historical Prices

Sections

Services

Contact Information