York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.386	6.386	6.076	6.277	25,055	+0.02(+0.31%)
Nov 29, 2004	6.067	6.376	6.067	6.258	22,132	+0.06(+1.03%)
Nov 26, 2004	6.169	6.223	6.070	6.194	19,000	+0.14(+2.32%)
Nov 24, 2004	6.146	6.146	6.013	6.054	47,188	-0.04(-0.63%)
Nov 23, 2004	6.197	6.220	6.063	6.092	38,418	+0.08(+1.33%)
Nov 22, 2004	5.923	6.105	5.923	6.012	24,011	+0.16(+2.73%)
Nov 19, 2004	5.897	6.015	5.795	5.853	18,582	-0.05(-0.81%)
Nov 18, 2004	5.875	5.903	5.875	5.900	8,769	+0.03(+0.43%)
Nov 17, 2004	5.843	5.990	5.843	5.875	26,725	+0.00(+0.00%)
Nov 16, 2004	5.763	5.907	5.763	5.875	60,342	+0.14(+2.39%)
Nov 15, 2004	5.763	5.763	5.642	5.738	28,396	+0.01(+0.11%)
Nov 12, 2004	5.744	5.814	5.655	5.731	20,670	+0.02(+0.39%)
Nov 11, 2004	5.581	5.709	5.581	5.709	26,725	+0.04(+0.73%)
Nov 10, 2004	5.747	5.747	5.572	5.667	20,253	-0.05(-0.84%)
Nov 09, 2004	5.492	5.824	5.469	5.715	38,418	+0.24(+4.31%)
Nov 08, 2004	5.437	5.492	5.428	5.479	44,473	+0.01(+0.18%)
Nov 05, 2004	5.508	5.540	5.469	5.469	27,143	-0.06(-1.15%)
Nov 04, 2004	5.492	5.533	5.460	5.533	17,330	+0.10(+1.82%)
Nov 03, 2004	5.514	5.530	5.434	5.434	10,648	-0.05(-0.87%)
Nov 02, 2004	5.444	5.482	5.412	5.482	26,308	+0.05(+1.00%)
Nov 01, 2004	5.428	5.456	5.428	5.428	3,758	+0.00(+0.00%)
Oct 29, 2004	5.460	5.492	5.428	5.428	15,242	-0.03(-0.58%)
Oct 28, 2004	5.434	5.482	5.434	5.460	44,891	+0.02(+0.29%)
Oct 27, 2004	5.396	5.473	5.386	5.444	37,165	+0.02(+0.29%)
Oct 26, 2004	5.505	5.505	5.428	5.428	14,615	-0.04(-0.70%)
Oct 25, 2004	5.524	5.524	5.447	5.466	10,439	-0.03(-0.47%)
Oct 22, 2004	5.492	5.492	5.450	5.492	18,791	+0.02(+0.29%)
Oct 21, 2004	5.546	5.546	5.476	5.476	24,220	+0.02(+0.30%)
Oct 20, 2004	5.437	5.533	5.428	5.460	10,439	-0.04(-0.70%)
Oct 19, 2004	5.479	5.508	5.476	5.498	11,066	-0.01(-0.23%)
Oct 18, 2004	5.418	5.556	5.418	5.511	15,033	+0.08(+1.54%)
Oct 15, 2004	5.540	5.540	5.428	5.428	25,055	-0.08(-1.52%)
Oct 14, 2004	5.540	5.540	5.457	5.511	12,527	-0.04(-0.74%)
Oct 13, 2004	5.575	5.575	5.540	5.552	6,681	+0.06(+1.16%)
Oct 12, 2004	5.568	5.584	5.485	5.489	9,395	-0.04(-0.69%)
Oct 11, 2004	5.527	5.530	5.476	5.527	4,384	+0.00(+0.06%)
Oct 08, 2004	5.476	5.524	5.476	5.524	1,461	+0.00(+0.00%)
Oct 07, 2004	5.505	5.546	5.505	5.524	7,725	+0.00(+0.00%)
Oct 06, 2004	5.540	5.584	5.463	5.524	22,967	+0.00(+0.00%)
Oct 05, 2004	5.578	5.581	5.473	5.524	15,659	-0.06(-1.09%)
Oct 04, 2004	5.511	5.604	5.508	5.584	32,572	-0.02(-0.34%)
Oct 01, 2004	5.508	5.604	5.508	5.604	18,582	+0.07(+1.21%)
Sep 30, 2004	5.514	5.540	5.508	5.536	9,187	-0.00(-0.06%)
Sep 29, 2004	5.546	5.588	5.508	5.540	18,165	+0.00(+0.00%)
Sep 28, 2004	5.511	5.540	5.511	5.540	9,187	+0.02(+0.29%)
Sep 27, 2004	5.508	5.540	5.450	5.524	13,154	+0.02(+0.29%)
Sep 24, 2004	5.476	5.543	5.441	5.508	10,857	-0.07(-1.32%)
Sep 23, 2004	5.514	5.581	5.441	5.581	9,187	-0.00(-0.06%)
Sep 22, 2004	5.556	5.584	5.524	5.584	27,143	+0.14(+2.52%)
Sep 21, 2004	5.556	5.581	5.380	5.447	59,715	-0.08(-1.44%)
Sep 20, 2004	5.556	5.584	5.514	5.527	21,088	-0.03(-0.52%)
Sep 17, 2004	5.588	5.588	5.546	5.556	8,560	-0.03(-0.51%)
Sep 16, 2004	5.588	5.588	5.524	5.584	14,770	+0.00(+0.06%)
Sep 15, 2004	5.549	5.588	5.514	5.581	5,219	+0.01(+0.17%)
Sep 14, 2004	5.524	5.588	5.524	5.572	16,286	+0.05(+0.87%)
Sep 13, 2004	5.565	5.584	5.524	5.524	6,681	+0.00(+0.00%)
Sep 10, 2004	5.498	5.588	5.428	5.524	15,033	-0.02(-0.29%)
Sep 09, 2004	5.549	5.588	5.498	5.540	16,912	+0.03(+0.59%)
Sep 08, 2004	5.485	5.533	5.485	5.508	5,428	+0.08(+1.47%)
Sep 07, 2004	5.511	5.511	5.400	5.428	24,617	+0.00(+0.00%)
Sep 03, 2004	5.597	5.597	5.425	5.428	30,484	-0.02(-0.41%)
Sep 02, 2004	5.428	5.597	5.428	5.450	40,715	+0.01(+0.12%)
Sep 01, 2004	5.457	5.514	5.428	5.444	10,648	+0.00(+0.06%)
Aug 31, 2004	5.597	5.597	5.437	5.441	10,439	-0.00(-0.06%)
Aug 30, 2004	5.597	5.597	5.428	5.444	11,483	+0.01(+0.12%)
Aug 27, 2004	5.476	5.565	5.428	5.437	27,769	-0.01(-0.18%)
Aug 26, 2004	5.447	5.447	5.428	5.447	5,637	+0.01(+0.23%)
Aug 25, 2004	5.412	5.434	5.412	5.434	35,704	+0.00(+0.00%)
Aug 24, 2004	5.415	5.473	5.399	5.434	15,868	+0.08(+1.48%)
Aug 23, 2004	5.422	5.422	5.348	5.355	10,857	-0.07(-1.23%)
Aug 20, 2004	5.501	5.501	5.351	5.422	4,175	+0.05(+0.90%)
Aug 19, 2004	5.428	5.466	5.281	5.373	12,110	-0.05(-1.01%)
Aug 18, 2004	5.489	5.489	5.412	5.428	25,828	+0.00(+0.00%)
Aug 17, 2004	5.546	5.546	5.425	5.428	18,582	+0.00(+0.06%)
Aug 16, 2004	5.492	5.498	5.422	5.425	26,308	-0.01(-0.18%)
Aug 13, 2004	5.431	5.482	5.428	5.434	16,286	+0.00(+0.00%)
Aug 12, 2004	5.619	5.619	5.434	5.434	15,659	+0.01(+0.12%)
Aug 11, 2004	5.619	5.619	5.428	5.428	7,725	+0.00(+0.00%)
Aug 10, 2004	5.460	5.492	5.428	5.428	25,055	-0.05(-0.87%)
Aug 09, 2004	5.431	5.533	5.428	5.476	13,154	+0.00(+0.06%)
Aug 06, 2004	5.540	5.540	5.431	5.473	11,692	-0.14(-2.56%)
Aug 05, 2004	5.540	5.616	5.444	5.616	11,692	+0.08(+1.38%)
Aug 04, 2004	5.619	5.619	5.521	5.540	11,901	-0.02(-0.29%)
Aug 03, 2004	5.489	5.616	5.460	5.556	18,791	+0.03(+0.51%)
Aug 02, 2004	5.667	5.667	5.527	5.527	9,813	-0.15(-2.64%)
Jul 30, 2004	5.680	5.680	5.642	5.677	1,670	+0.07(+1.22%)
Jul 29, 2004	5.616	5.661	5.588	5.609	18,165	+0.02(+0.38%)
Jul 28, 2004	5.661	5.661	5.463	5.588	33,616	+0.06(+1.16%)
Jul 27, 2004	5.431	5.559	5.268	5.524	58,671	+0.04(+0.82%)
Jul 26, 2004	5.588	5.588	5.479	5.479	15,242	-0.07(-1.32%)
Jul 23, 2004	5.581	5.629	5.540	5.552	9,187	-0.00(-0.01%)
Jul 22, 2004	5.556	5.572	5.540	5.552	36,121	-0.00(-0.06%)
Jul 21, 2004	5.619	5.619	5.556	5.556	17,538	-0.03(-0.51%)
Jul 20, 2004	5.556	5.616	5.556	5.584	9,813	-0.02(-0.34%)
Jul 19, 2004	5.667	5.667	5.556	5.604	16,703	-0.00(-0.05%)
Jul 16, 2004	5.779	5.849	5.588	5.606	148,036	-0.08(-1.40%)
Jul 15, 2004	6.063	6.063	5.610	5.686	11,483	+0.04(+0.67%)
Jul 14, 2004	5.693	5.693	5.607	5.648	7,099	-0.03(-0.56%)
Jul 13, 2004	5.744	5.747	5.597	5.680	18,582	+0.02(+0.29%)
Jul 12, 2004	5.744	5.744	5.559	5.664	13,780	-0.08(-1.45%)
Jul 09, 2004	5.955	5.955	5.744	5.747	5,637	+0.02(+0.28%)
Jul 08, 2004	5.712	5.750	5.709	5.731	5,637	-0.02(-0.39%)
Jul 07, 2004	5.750	5.840	5.747	5.754	7,725	+0.00(+0.00%)
Jul 06, 2004	5.843	5.843	5.754	5.754	3,758	-0.12(-2.07%)
Jul 02, 2004	5.891	5.891	5.875	5.875	626	-0.01(-0.22%)
Jul 01, 2004	5.888	5.888	5.888	5.888	626	+0.00(+0.00%)
Jun 30, 2004	5.961	5.961	5.888	5.888	3,340	-0.08(-1.34%)
Jun 29, 2004	6.067	6.067	5.910	5.968	3,131	-0.00(-0.05%)
Jun 28, 2004	5.955	5.971	5.955	5.971	1,252	+0.00(+0.01%)
Jun 25, 2004	5.970	5.970	5.970	5.970	417	-0.01(-0.11%)
Jun 24, 2004	5.977	5.977	5.907	5.977	3,340	-0.01(-0.16%)
Jun 23, 2004	5.996	5.996	5.986	5.987	3,758	+0.00(+0.00%)
Jun 22, 2004	6.003	6.003	5.983	5.987	3,340	-0.00(-0.05%)
Jun 21, 2004	6.095	6.095	5.955	5.990	4,384	-0.01(-0.21%)
Jun 18, 2004	6.035	6.035	5.996	6.003	6,472	+0.01(+0.21%)
Jun 17, 2004	6.067	6.073	5.990	5.990	9,813	-0.04(-0.69%)
Jun 16, 2004	6.053	6.054	5.983	6.031	4,175	+0.01(+0.21%)
Jun 15, 2004	6.089	6.092	6.019	6.019	14,615	-0.14(-2.33%)
Jun 14, 2004	6.162	6.162	6.095	6.162	7,934	+0.03(+0.52%)
Jun 10, 2004	6.162	6.162	6.127	6.130	5,428	-0.03(-0.52%)
Jun 09, 2004	6.162	6.162	6.153	6.162	7,307	-0.01(-0.20%)
Jun 08, 2004	6.162	6.178	6.162	6.175	5,846	+0.01(+0.20%)
Jun 07, 2004	6.191	6.191	6.146	6.162	11,275	-0.03(-0.46%)
Jun 04, 2004	6.191	6.191	6.181	6.191	1,879	-0.06(-1.02%)
Jun 03, 2004	6.370	6.370	6.255	6.255	2,714	+0.06(+0.97%)
Jun 02, 2004	6.258	6.258	6.191	6.194	5,011	-0.06(-0.92%)
Jun 01, 2004	6.258	6.258	6.252	6.252	2,505	-0.06(-0.91%)
May 28, 2004	6.226	6.332	6.210	6.309	19,626	+0.06(+0.92%)
May 27, 2004	6.258	6.306	6.210	6.252	10,022	+0.02(+0.31%)
May 26, 2004	6.233	6.236	6.233	6.233	3,340	+0.00(+0.05%)
May 25, 2004	6.226	6.325	6.226	6.229	2,505	+0.00(+0.00%)
May 24, 2004	6.239	6.351	6.226	6.229	13,780	+0.00(+0.05%)
May 21, 2004	6.204	6.226	6.204	6.226	3,131	+0.02(+0.36%)
May 20, 2004	6.351	6.351	6.204	6.204	6,890	-0.12(-1.87%)
May 19, 2004	6.363	6.367	6.290	6.322	17,747	+0.05(+0.87%)
May 18, 2004	6.328	6.351	6.268	6.268	6,681	-0.06(-1.01%)
May 17, 2004	6.335	6.335	6.332	6.332	417	+0.09(+1.43%)
May 14, 2004	6.277	6.280	6.242	6.242	2,087	-0.17(-2.63%)
May 13, 2004	6.462	6.462	6.386	6.411	2,923	+0.03(+0.50%)
May 12, 2004	6.316	6.446	6.290	6.379	6,472	+0.06(+0.96%)
May 11, 2004	6.469	6.469	6.319	6.319	5,637	-0.07(-1.05%)
May 10, 2004	6.434	6.434	6.296	6.386	8,560	-0.09(-1.38%)
May 07, 2004	6.274	6.491	6.274	6.475	5,219	+0.09(+1.34%)
May 06, 2004	6.427	6.485	6.370	6.389	10,648	-0.10(-1.56%)
May 05, 2004	6.424	6.494	6.424	6.491	4,175	+0.06(+0.99%)
May 04, 2004	6.399	6.494	6.399	6.427	4,384	+0.03(+0.45%)
May 03, 2004	6.434	6.510	6.373	6.399	4,175	+0.03(+0.45%)
Apr 30, 2004	6.418	6.446	6.360	6.370	7,307	-0.09(-1.38%)
Apr 29, 2004	6.386	6.625	6.386	6.459	10,439	-0.05(-0.83%)
Apr 28, 2004	6.274	6.514	6.274	6.514	7,307	+0.12(+1.89%)
Apr 27, 2004	6.450	6.478	6.392	6.392	3,758	-0.05(-0.79%)
Apr 26, 2004	6.360	6.619	6.360	6.443	5,219	+0.08(+1.30%)
Apr 23, 2004	6.303	6.600	6.303	6.360	2,087	-0.15(-2.26%)
Apr 22, 2004	6.622	6.622	6.488	6.507	2,296	-0.10(-1.50%)
Apr 21, 2004	6.514	6.622	6.510	6.606	3,758	+0.09(+1.42%)
Apr 20, 2004	6.498	6.514	6.498	6.514	3,758	+0.00(+0.01%)
Apr 19, 2004	6.510	6.517	6.469	6.513	6,681	+0.00(+0.05%)
Apr 16, 2004	6.347	6.657	6.347	6.510	3,758	+0.02(+0.34%)
Apr 15, 2004	6.657	6.657	6.386	6.488	7,725	+0.08(+1.30%)
Apr 14, 2004	6.488	6.558	6.405	6.405	10,648	-0.08(-1.28%)
Apr 13, 2004	6.580	6.580	6.443	6.488	2,714	+0.10(+1.60%)
Apr 12, 2004	6.478	6.657	6.386	6.386	10,439	-0.13(-1.96%)
Apr 08, 2004	6.577	6.587	6.469	6.514	4,175	-0.02(-0.29%)
Apr 07, 2004	6.718	6.718	6.386	6.533	19,418	-0.17(-2.52%)
Apr 06, 2004	6.389	6.705	6.389	6.702	19,626	+0.17(+2.54%)
Apr 05, 2004	6.396	6.536	6.396	6.536	1,461	+0.11(+1.69%)
Apr 02, 2004	6.555	6.555	6.427	6.427	5,846	-0.02(-0.35%)
Apr 01, 2004	6.641	6.641	6.450	6.450	7,725	-0.05(-0.79%)
Mar 31, 2004	6.622	6.622	6.501	6.501	5,011	-0.12(-1.83%)
Mar 30, 2004	6.638	6.638	6.485	6.622	5,219	+0.11(+1.62%)
Mar 29, 2004	6.565	6.635	6.501	6.517	13,780	+0.04(+0.54%)
Mar 26, 2004	6.545	6.545	6.482	6.482	2,714	-0.06(-0.98%)
Mar 25, 2004	6.504	6.545	6.459	6.545	7,099	+0.04(+0.64%)
Mar 24, 2004	6.488	6.561	6.450	6.504	4,593	+0.09(+1.43%)
Mar 23, 2004	6.472	6.478	6.319	6.412	6,472	-0.13(-2.04%)
Mar 22, 2004	6.529	6.545	6.456	6.545	1,670	+0.00(+0.05%)
Mar 19, 2004	6.466	6.549	6.386	6.542	10,022	+0.06(+0.94%)
Mar 18, 2004	6.545	6.545	6.383	6.482	10,022	+0.10(+1.50%)
Mar 17, 2004	6.386	6.386	6.386	6.386	6,055	+0.04(+0.55%)
Mar 16, 2004	6.162	6.383	6.162	6.351	14,198	+0.12(+2.00%)
Mar 15, 2004	6.539	6.539	6.146	6.226	13,780	-0.17(-2.69%)
Mar 12, 2004	6.322	6.402	6.322	6.399	16,912	+0.08(+1.21%)
Mar 11, 2004	6.545	6.545	6.322	6.322	2,087	-0.11(-1.79%)
Mar 10, 2004	6.386	6.437	6.306	6.437	8,351	+0.10(+1.56%)
Mar 09, 2004	6.373	6.373	6.306	6.338	8,351	+0.03(+0.45%)
Mar 08, 2004	6.338	6.351	6.309	6.309	2,714	-0.03(-0.49%)
Mar 05, 2004	6.226	6.341	6.226	6.341	1,461	-0.01(-0.16%)
Mar 04, 2004	6.296	6.351	6.226	6.351	12,110	+0.05(+0.86%)
Mar 03, 2004	6.296	6.296	6.242	6.296	3,549	+0.00(+0.00%)
Mar 02, 2004	6.258	6.296	6.079	6.296	14,615	+0.08(+1.34%)
Mar 01, 2004	6.130	6.268	6.130	6.213	8,143	-0.09(-1.42%)
Feb 27, 2004	6.194	6.303	6.194	6.303	3,967	+0.05(+0.82%)
Feb 26, 2004	6.213	6.271	6.210	6.252	8,769	-0.04(-0.61%)
Feb 25, 2004	6.073	6.300	6.073	6.290	19,418	-0.03(-0.45%)
Feb 24, 2004	6.236	6.322	6.146	6.319	9,604	+0.09(+1.49%)
Feb 23, 2004	6.271	6.274	6.146	6.226	53,243	-0.04(-0.71%)
Feb 20, 2004	6.217	6.271	6.217	6.271	1,670	+0.03(+0.46%)
Feb 19, 2004	5.987	6.252	5.987	6.242	26,934	+0.17(+2.73%)
Feb 18, 2004	6.386	6.386	6.076	6.076	1,879	-0.03(-0.52%)
Feb 17, 2004	6.022	6.296	6.022	6.108	7,725	+0.06(+0.95%)
Feb 13, 2004	6.146	6.146	6.051	6.051	12,736	-0.12(-1.97%)
Feb 12, 2004	6.185	6.226	6.089	6.172	6,890	-0.13(-2.13%)
Feb 11, 2004	6.325	6.347	6.150	6.306	1,879	+0.14(+2.33%)
Feb 10, 2004	6.162	6.233	6.162	6.162	4,175	+0.03(+0.57%)
Feb 09, 2004	6.146	6.146	6.115	6.128	7,725	-0.02(-0.25%)
Feb 06, 2004	6.341	6.341	6.143	6.143	2,714	-0.08(-1.23%)
Feb 05, 2004	6.338	6.398	6.220	6.220	15,450	-0.12(-1.86%)
Feb 04, 2004	6.226	6.338	6.172	6.338	11,275	+0.11(+1.79%)
Feb 03, 2004	6.194	6.226	6.172	6.226	11,692	+0.04(+0.62%)
Feb 02, 2004	6.134	6.204	6.124	6.188	3,340	+0.06(+0.94%)
Jan 30, 2004	6.057	6.130	5.916	6.130	5,219	+0.11(+1.80%)
Jan 29, 2004	6.105	6.223	6.022	6.022	5,428	-0.16(-2.53%)
Jan 28, 2004	6.067	6.226	6.022	6.178	7,516	+0.11(+1.79%)
Jan 27, 2004	6.165	6.261	6.070	6.070	6,263	-0.18(-2.81%)
Jan 26, 2004	6.188	6.245	6.137	6.245	3,758	+0.24(+4.04%)
Jan 23, 2004	6.146	6.150	6.003	6.003	2,505	-0.16(-2.65%)
Jan 22, 2004	6.162	6.386	6.156	6.166	8,560	-0.01(-0.10%)
Jan 21, 2004	6.044	6.293	6.044	6.172	8,560	+0.04(+0.68%)
Jan 20, 2004	6.143	6.146	6.063	6.130	12,527	+0.02(+0.31%)
Jan 16, 2004	6.041	6.146	6.041	6.111	16,912	+0.07(+1.16%)
Jan 15, 2004	6.067	6.105	5.948	6.041	7,838	+0.05(+0.91%)
Jan 14, 2004	5.955	6.051	5.945	5.987	10,917	-0.00(-0.05%)
Jan 13, 2004	5.971	5.990	5.971	5.990	7,900	+0.00(+0.05%)
Jan 12, 2004	6.082	6.082	5.987	5.987	5,535	-0.08(-1.32%)
Jan 09, 2004	6.067	6.095	6.028	6.067	6,211	+0.00(+0.00%)
Jan 08, 2004	6.066	6.067	6.022	6.067	5,328	+0.00(+0.00%)
Jan 07, 2004	6.067	6.067	5.910	6.067	8,441	+0.00(+0.00%)
Jan 06, 2004	5.833	6.067	5.747	6.067	20,253	+0.26(+4.40%)
Jan 05, 2004	5.754	5.811	5.747	5.811	8,351	+0.05(+0.94%)
Jan 02, 2004	5.760	5.827	5.731	5.757	15,868	-0.05(-0.93%)
Dec 31, 2003	5.827	5.869	5.789	5.811	9,187	-0.03(-0.49%)
Dec 30, 2003	5.773	5.843	5.773	5.840	12,360	+0.00(+0.00%)
Dec 29, 2003	5.865	5.869	5.760	5.840	12,914	+0.06(+1.05%)
Dec 26, 2003	5.808	5.878	5.779	5.779	3,340	-0.03(-0.49%)
Dec 24, 2003	5.808	5.808	5.808	5.808	208	-0.01(-0.16%)
Dec 23, 2003	5.827	5.865	5.817	5.817	3,549	-0.01(-0.16%)
Dec 22, 2003	5.869	5.888	5.798	5.827	9,621	+0.01(+0.11%)
Dec 19, 2003	5.856	5.856	5.789	5.821	9,264	-0.04(-0.65%)
Dec 18, 2003	5.792	5.952	5.792	5.859	11,625	+0.05(+0.82%)
Dec 17, 2003	5.817	5.907	5.747	5.811	30,150	-0.02(-0.33%)
Dec 16, 2003	5.939	5.955	5.830	5.830	7,182	-0.06(-1.09%)
Dec 15, 2003	5.789	5.955	5.773	5.894	16,286	-0.03(-0.48%)
Dec 12, 2003	5.916	5.923	5.779	5.923	9,656	+0.02(+0.27%)
Dec 11, 2003	5.878	5.907	5.878	5.907	3,131	+0.03(+0.49%)
Dec 10, 2003	5.763	5.878	5.763	5.878	5,343	+0.02(+0.33%)
Dec 09, 2003	5.843	5.907	5.827	5.859	12,181	+0.05(+0.82%)
Dec 08, 2003	5.811	5.827	5.773	5.811	8,673	+0.01(+0.16%)
Dec 05, 2003	5.747	5.808	5.747	5.801	10,022	+0.05(+0.89%)
Dec 04, 2003	5.779	5.792	5.747	5.750	13,889	-0.00(-0.05%)
Dec 03, 2003	5.843	5.843	5.747	5.754	15,901	+0.00(+0.05%)
Dec 02, 2003	5.760	5.837	5.750	5.751	12,736	-0.12(-2.06%)

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.