Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.43	24.46	23.26	24.08	392,200	+0.71(+3.04%)
Apr 28, 2005	23.45	23.81	23.17	23.37	389,155	-0.18(-0.78%)
Apr 27, 2005	22.90	24.02	22.90	23.56	394,893	+0.48(+2.06%)
Apr 26, 2005	23.12	23.30	22.90	23.08	483,560	-0.18(-0.76%)
Apr 25, 2005	22.74	23.40	22.74	23.26	412,624	+0.57(+2.52%)
Apr 22, 2005	23.69	23.69	22.58	22.68	579,171	-1.13(-4.74%)
Apr 21, 2005	23.75	24.12	23.42	23.81	264,444	+0.26(+1.12%)
Apr 20, 2005	23.52	23.77	23.41	23.55	484,346	-0.21(-0.89%)
Apr 19, 2005	23.35	23.78	23.34	23.76	319,402	+0.47(+2.01%)
Apr 18, 2005	22.56	23.59	22.35	23.29	462,858	+0.84(+3.75%)
Apr 15, 2005	22.16	22.56	21.62	22.45	456,029	+0.29(+1.32%)
Apr 14, 2005	23.48	23.54	22.11	22.16	531,096	-1.33(-5.65%)
Apr 13, 2005	23.45	23.81	23.41	23.48	203,082	-0.14(-0.59%)
Apr 12, 2005	22.97	23.99	22.71	23.62	233,870	+0.62(+2.67%)
Apr 11, 2005	23.50	23.51	23.01	23.01	244,750	-0.34(-1.44%)
Apr 08, 2005	23.72	23.81	23.34	23.34	166,118	-0.50(-2.09%)
Apr 07, 2005	23.97	24.11	23.68	23.84	94,138	-0.12(-0.49%)
Apr 06, 2005	24.11	24.40	23.94	23.96	102,972	+0.10(+0.43%)
Apr 05, 2005	24.05	24.11	23.68	23.86	154,638	-0.01(-0.03%)
Apr 04, 2005	23.06	24.08	23.04	23.86	237,059	+0.89(+3.89%)
Apr 01, 2005	23.34	23.67	22.76	22.97	274,759	-0.11(-0.48%)
Mar 31, 2005	23.28	23.40	22.98	23.08	463,367	-0.04(-0.17%)
Mar 30, 2005	23.05	23.19	22.94	23.12	236,724	+0.23(+1.01%)
Mar 29, 2005	23.50	23.89	22.85	22.89	245,805	-0.55(-2.34%)
Mar 28, 2005	23.45	23.59	23.28	23.44	113,430	+0.17(+0.72%)
Mar 24, 2005	23.89	23.89	23.26	23.27	213,268	-0.34(-1.43%)
Mar 23, 2005	23.65	24.02	23.50	23.61	182,430	-0.18(-0.77%)
Mar 22, 2005	24.43	24.52	23.74	23.79	107,669	-0.72(-2.93%)
Mar 21, 2005	24.63	24.65	24.22	24.51	128,750	-0.02(-0.09%)
Mar 18, 2005	24.63	24.63	24.02	24.53	707,276	+0.11(+0.45%)
Mar 17, 2005	24.29	24.62	23.89	24.42	499,727	+0.58(+2.43%)
Mar 16, 2005	24.27	24.27	23.74	23.84	323,308	-0.34(-1.39%)
Mar 15, 2005	25.14	25.27	24.08	24.18	431,013	-0.92(-3.65%)
Mar 14, 2005	25.13	25.55	24.98	25.09	198,961	+0.13(+0.53%)
Mar 11, 2005	25.56	25.70	24.88	24.96	144,790	-0.47(-1.84%)
Mar 10, 2005	25.60	25.90	25.31	25.43	129,257	-0.30(-1.17%)
Mar 09, 2005	26.55	26.55	25.64	25.73	165,155	-0.55(-2.09%)
Mar 08, 2005	26.38	26.56	26.26	26.28	140,603	-0.16(-0.61%)
Mar 07, 2005	26.67	27.00	26.43	26.44	124,858	-0.30(-1.12%)
Mar 04, 2005	26.49	27.04	26.12	26.74	139,631	+0.49(+1.87%)
Mar 03, 2005	26.55	26.56	26.01	26.25	103,617	-0.06(-0.22%)
Mar 02, 2005	26.36	26.91	26.22	26.31	166,051	-0.16(-0.61%)
Mar 01, 2005	26.48	26.57	26.03	26.47	189,017	+0.07(+0.25%)
Feb 28, 2005	26.42	26.59	26.08	26.41	153,914	-0.12(-0.44%)
Feb 25, 2005	26.38	26.57	26.38	26.52	127,880	+0.07(+0.28%)
Feb 24, 2005	26.11	26.50	25.70	26.45	161,833	+0.38(+1.46%)
Feb 23, 2005	26.30	26.82	25.93	26.07	162,015	+0.06(+0.23%)
Feb 22, 2005	26.66	26.68	25.97	26.01	300,092	-0.80(-2.98%)
Feb 18, 2005	27.27	27.27	26.74	26.81	131,341	-0.30(-1.11%)
Feb 17, 2005	27.67	27.83	27.11	27.11	182,393	-0.67(-2.40%)
Feb 16, 2005	27.70	28.00	27.49	27.78	191,568	-0.06(-0.21%)
Feb 15, 2005	27.66	27.97	27.59	27.83	356,909	+0.10(+0.34%)
Feb 14, 2005	27.29	27.74	27.23	27.74	307,951	+0.38(+1.39%)
Feb 11, 2005	26.74	27.36	26.55	27.36	220,882	+0.73(+2.72%)
Feb 10, 2005	25.79	26.71	25.72	26.63	172,134	+0.78(+3.03%)
Feb 09, 2005	26.91	27.08	25.72	25.85	123,754	-1.13(-4.18%)
Feb 08, 2005	26.61	27.18	26.61	26.98	97,613	+0.15(+0.57%)
Feb 07, 2005	26.85	27.07	26.66	26.82	257,834	-0.26(-0.97%)
Feb 04, 2005	26.78	27.11	26.74	27.09	165,157	+0.20(+0.74%)
Feb 03, 2005	26.74	26.91	26.54	26.89	111,551	-0.02(-0.08%)
Feb 02, 2005	26.87	26.91	26.45	26.91	146,214	-0.01(-0.05%)
Feb 01, 2005	26.44	27.29	26.38	26.93	309,906	+0.31(+1.16%)
Jan 31, 2005	25.46	26.74	25.40	26.62	292,836	+1.20(+4.73%)
Jan 28, 2005	25.62	25.64	24.95	25.42	198,663	+0.04(+0.14%)
Jan 27, 2005	25.03	25.57	24.68	25.38	205,918	+0.53(+2.12%)
Jan 26, 2005	24.19	24.88	24.19	24.85	133,684	+0.64(+2.63%)
Jan 25, 2005	24.85	24.91	24.16	24.21	182,373	-0.38(-1.55%)
Jan 24, 2005	24.90	24.94	24.52	24.60	98,605	-0.08(-0.33%)
Jan 21, 2005	24.79	25.17	24.57	24.68	142,160	+0.04(+0.18%)
Jan 20, 2005	24.76	25.09	24.55	24.63	148,576	-0.13(-0.53%)
Jan 19, 2005	25.28	25.48	24.72	24.76	186,427	-0.45(-1.80%)
Jan 18, 2005	24.60	25.28	24.55	25.22	184,307	+0.41(+1.65%)
Jan 14, 2005	24.88	25.01	24.63	24.81	133,918	+0.10(+0.39%)
Jan 13, 2005	25.35	25.36	24.61	24.71	120,466	-0.56(-2.23%)
Jan 12, 2005	26.00	26.09	24.56	25.28	252,738	-0.45(-1.74%)
Jan 11, 2005	25.70	25.87	25.47	25.72	156,016	-0.07(-0.28%)
Jan 10, 2005	25.24	25.99	25.19	25.80	215,493	+0.58(+2.30%)
Jan 07, 2005	26.28	26.54	25.12	25.22	234,236	-0.80(-3.07%)
Jan 06, 2005	26.40	26.46	25.89	26.02	159,008	-0.21(-0.78%)
Jan 05, 2005	26.74	27.04	26.22	26.22	228,496	-0.69(-2.56%)
Jan 04, 2005	27.18	27.28	26.56	26.91	199,331	-0.18(-0.65%)
Jan 03, 2005	27.15	27.37	26.93	27.09	236,035	-0.39(-1.41%)
Dec 31, 2004	28.06	28.12	27.48	27.48	176,339	-0.51(-1.83%)
Dec 30, 2004	28.22	28.25	27.84	27.99	62,919	-0.12(-0.42%)
Dec 29, 2004	28.21	28.66	28.04	28.11	61,691	-0.24(-0.85%)
Dec 28, 2004	27.84	28.55	27.84	28.35	149,178	+0.27(+0.97%)
Dec 27, 2004	28.55	28.62	27.94	28.08	45,859	-0.30(-1.06%)
Dec 23, 2004	28.68	28.68	28.38	28.38	48,042	-0.19(-0.67%)
Dec 22, 2004	28.79	29.01	28.55	28.57	81,208	-0.24(-0.84%)
Dec 21, 2004	28.28	28.83	28.28	28.81	90,216	+0.53(+1.87%)
Dec 20, 2004	28.34	28.93	28.28	28.28	88,988	-0.38(-1.33%)
Dec 17, 2004	28.56	29.16	28.28	28.66	168,696	+0.08(+0.27%)
Dec 16, 2004	28.76	29.01	28.34	28.59	339,985	-0.31(-1.08%)
Dec 15, 2004	29.01	29.23	28.57	28.90	425,971	+0.06(+0.20%)
Dec 14, 2004	28.32	28.94	28.19	28.84	216,329	+0.46(+1.63%)
Dec 13, 2004	27.79	28.38	27.45	28.38	498,991	+1.05(+3.86%)
Dec 10, 2004	27.00	27.38	26.85	27.32	188,077	+0.01(+0.03%)
Dec 09, 2004	27.18	27.55	26.77	27.31	188,077	-0.13(-0.48%)
Dec 08, 2004	27.53	27.53	27.04	27.45	218,513	+0.44(+1.63%)
Dec 07, 2004	27.62	27.69	26.88	27.01	276,656	-0.59(-2.15%)
Dec 06, 2004	28.72	28.83	27.39	27.60	366,463	-1.13(-3.93%)
Dec 03, 2004	29.26	29.31	28.73	28.73	96,358	-0.59(-2.00%)
Dec 02, 2004	29.01	29.44	28.86	29.31	254,272	+0.01(+0.05%)
Dec 01, 2004	28.37	29.31	28.32	29.30	210,597	+0.93(+3.28%)
Nov 30, 2004	28.23	28.78	28.09	28.37	176,612	+0.23(+0.83%)
Nov 29, 2004	28.21	28.54	28.00	28.13	165,830	-0.13(-0.47%)
Nov 26, 2004	28.41	28.41	28.22	28.27	10,236	-0.03(-0.10%)
Nov 24, 2004	28.18	28.54	28.13	28.30	108,096	+0.16(+0.57%)
Nov 23, 2004	28.05	28.42	28.00	28.13	123,246	-0.15(-0.52%)
Nov 22, 2004	28.17	28.49	28.05	28.28	175,656	+0.57(+2.06%)
Nov 19, 2004	27.84	28.38	27.66	27.71	75,749	-0.41(-1.46%)
Nov 18, 2004	28.56	28.62	28.05	28.12	61,145	-0.37(-1.31%)
Nov 17, 2004	28.71	28.86	28.35	28.49	137,577	+0.14(+0.49%)
Nov 16, 2004	29.12	29.23	28.13	28.35	142,218	-0.95(-3.25%)
Nov 15, 2004	29.12	29.31	28.82	29.31	51,455	+0.22(+0.76%)
Nov 12, 2004	29.13	29.13	28.62	29.09	104,411	+0.00(+0.00%)
Nov 11, 2004	28.85	29.09	28.71	29.09	90,353	+0.31(+1.07%)
Nov 10, 2004	28.84	29.07	28.63	28.78	75,340	+0.03(+0.10%)
Nov 09, 2004	28.93	29.02	28.59	28.75	58,142	-0.04(-0.15%)
Nov 08, 2004	28.58	29.30	28.58	28.79	69,061	-0.18(-0.63%)
Nov 05, 2004	29.31	29.31	28.61	28.98	100,726	+0.04(+0.15%)
Nov 04, 2004	28.35	28.96	28.35	28.93	143,173	+0.10(+0.36%)
Nov 03, 2004	29.03	29.26	28.36	28.83	148,359	+0.32(+1.11%)
Nov 02, 2004	28.76	28.84	28.34	28.52	164,328	-0.01(-0.03%)
Nov 01, 2004	28.98	28.98	28.21	28.52	96,085	-0.34(-1.19%)
Oct 29, 2004	28.64	28.91	28.19	28.87	70,563	+0.23(+0.79%)
Oct 28, 2004	28.08	28.94	28.08	28.64	147,267	+0.14(+0.49%)
Oct 27, 2004	28.21	28.51	27.99	28.50	147,540	+0.38(+1.35%)
Oct 26, 2004	27.57	28.16	27.52	28.12	132,391	+0.59(+2.16%)
Oct 25, 2004	26.86	27.98	26.52	27.53	190,670	+0.91(+3.41%)
Oct 22, 2004	28.35	28.35	26.62	26.62	268,057	-1.44(-5.14%)
Oct 21, 2004	27.18	28.35	27.13	28.06	179,888	+0.08(+0.29%)
Oct 20, 2004	28.39	28.39	27.71	27.98	120,926	-0.01(-0.05%)
Oct 19, 2004	28.21	28.52	27.88	28.00	167,331	-0.18(-0.62%)
Oct 18, 2004	27.82	28.17	27.15	28.17	292,079	+0.66(+2.40%)
Oct 15, 2004	26.61	27.83	26.32	27.51	227,112	+1.14(+4.31%)
Oct 14, 2004	26.74	26.87	26.38	26.38	64,284	-0.37(-1.40%)
Oct 13, 2004	27.22	27.41	26.54	26.75	131,981	-0.47(-1.72%)
Oct 12, 2004	27.05	27.31	27.00	27.22	272,971	+0.11(+0.41%)
Oct 11, 2004	27.31	27.44	27.05	27.11	142,081	+0.00(+0.00%)
Oct 08, 2004	27.43	27.49	27.06	27.11	128,705	-0.51(-1.83%)
Oct 07, 2004	28.15	28.22	27.57	27.61	98,269	-0.76(-2.69%)
Oct 06, 2004	28.02	28.39	27.67	28.38	108,506	+0.42(+1.52%)
Oct 05, 2004	28.49	28.49	27.77	27.95	122,018	-0.42(-1.50%)
Oct 04, 2004	28.13	28.49	27.97	28.38	220,424	+0.23(+0.81%)
Oct 01, 2004	27.48	28.23	27.23	28.15	329,612	+0.90(+3.31%)
Sep 30, 2004	26.40	27.43	26.16	27.25	399,083	+0.87(+3.31%)
Sep 29, 2004	26.03	26.38	25.84	26.38	170,334	+13.17(+99.67%)
Sep 28, 2004	13.11	13.21	13.10	13.21	95,812	+0.17(+1.29%)
Sep 27, 2004	13.01	13.14	12.98	13.04	109,734	+0.01(+0.08%)
Sep 24, 2004	13.01	13.17	13.01	13.03	195,720	+0.03(+0.20%)
Sep 23, 2004	13.16	13.22	13.01	13.01	150,953	-0.15(-1.11%)
Sep 22, 2004	13.10	13.26	13.00	13.15	116,558	-0.04(-0.28%)
Sep 21, 2004	13.23	13.24	13.12	13.19	208,277	+0.05(+0.39%)
Sep 20, 2004	13.25	13.36	13.02	13.14	231,752	-0.14(-1.08%)
Sep 17, 2004	13.57	13.67	13.25	13.28	289,895	-0.25(-1.83%)
Sep 16, 2004	13.46	13.57	13.42	13.53	150,680	+0.11(+0.82%)
Sep 15, 2004	13.53	13.70	13.40	13.42	266,419	-0.20(-1.45%)
Sep 14, 2004	13.60	13.62	13.47	13.62	193,536	+0.05(+0.34%)
Sep 13, 2004	13.77	13.80	13.49	13.57	244,309	-0.32(-2.31%)
Sep 10, 2004	13.82	13.90	13.81	13.89	119,561	+0.07(+0.52%)
Sep 09, 2004	13.48	13.82	13.48	13.82	304,362	+0.27(+1.99%)
Sep 08, 2004	13.55	13.64	13.51	13.55	200,906	-0.03(-0.22%)
Sep 07, 2004	13.54	13.58	13.46	13.58	96,085	+0.06(+0.46%)
Sep 03, 2004	13.47	13.52	13.42	13.52	146,312	+0.11(+0.79%)
Sep 02, 2004	13.09	13.41	13.09	13.41	229,022	+0.32(+2.43%)
Sep 01, 2004	12.77	13.09	12.76	13.09	187,258	+0.33(+2.58%)
Aug 31, 2004	12.73	12.87	12.70	12.76	204,455	+0.05(+0.36%)
Aug 30, 2004	12.68	12.86	12.68	12.72	112,191	+0.01(+0.10%)
Aug 27, 2004	12.64	12.79	12.58	12.70	136,485	+0.12(+0.99%)
Aug 26, 2004	12.64	12.68	12.58	12.58	236,666	-0.07(-0.54%)
Aug 25, 2004	12.32	12.68	12.30	12.65	322,106	+0.28(+2.28%)
Aug 24, 2004	12.44	12.48	12.33	12.36	156,412	+0.04(+0.33%)
Aug 23, 2004	12.49	12.49	12.32	12.32	158,869	-0.14(-1.13%)
Aug 20, 2004	12.44	12.52	12.40	12.46	198,450	+0.09(+0.74%)
Aug 19, 2004	12.23	12.46	12.20	12.37	113,556	+0.06(+0.48%)
Aug 18, 2004	11.94	12.31	11.88	12.31	128,023	+0.37(+3.08%)
Aug 17, 2004	11.97	11.97	11.77	11.95	54,867	+0.04(+0.34%)
Aug 16, 2004	11.85	12.05	11.85	11.91	138,669	+0.11(+0.93%)
Aug 13, 2004	11.81	11.89	11.72	11.80	80,526	+0.00(+0.02%)
Aug 12, 2004	11.86	11.93	11.76	11.79	112,191	-0.11(-0.94%)
Aug 11, 2004	11.91	12.01	11.89	11.91	277,884	-0.08(-0.69%)
Aug 10, 2004	11.76	11.99	11.76	11.99	99,361	+0.25(+2.09%)
Aug 09, 2004	11.91	11.97	11.73	11.74	99,907	-0.11(-0.90%)
Aug 06, 2004	11.94	12.11	11.85	11.85	109,461	-0.22(-1.81%)
Aug 05, 2004	12.08	12.22	12.00	12.07	269,695	-0.02(-0.18%)
Aug 04, 2004	12.14	12.20	12.08	12.09	156,412	-0.12(-0.99%)
Aug 03, 2004	12.40	12.55	12.13	12.21	237,212	-0.17(-1.35%)
Aug 02, 2004	12.10	12.46	12.06	12.38	127,204	+0.10(+0.84%)
Jul 30, 2004	12.26	12.42	12.11	12.27	137,031	+0.04(+0.36%)
Jul 29, 2004	12.18	12.26	12.03	12.23	110,280	+0.18(+1.49%)
Jul 28, 2004	12.00	12.16	11.83	12.05	140,034	-0.05(-0.45%)
Jul 27, 2004	11.83	12.14	11.81	12.11	391,713	+0.38(+3.28%)
Jul 26, 2004	11.84	11.84	11.64	11.72	204,182	+0.09(+0.76%)
Jul 23, 2004	11.73	11.87	11.63	11.63	223,563	+0.00(+0.02%)
Jul 22, 2004	11.77	11.94	11.58	11.63	225,201	-0.13(-1.09%)
Jul 21, 2004	12.06	12.13	11.76	11.76	178,796	-0.17(-1.46%)
Jul 20, 2004	11.88	12.04	11.77	11.93	149,861	+0.14(+1.18%)
Jul 19, 2004	11.72	11.94	11.71	11.79	258,776	+0.09(+0.75%)
Jul 16, 2004	11.97	12.04	11.63	11.71	149,861	-0.24(-1.98%)
Jul 15, 2004	11.85	12.02	11.77	11.94	93,356	+0.09(+0.74%)
Jul 14, 2004	11.79	12.07	11.79	11.85	83,802	-0.01(-0.11%)
Jul 13, 2004	11.91	12.00	11.82	11.87	104,547	-0.12(-0.98%)
Jul 12, 2004	11.81	12.04	11.76	11.98	161,053	+0.27(+2.31%)
Jul 09, 2004	11.59	11.81	11.59	11.71	115,193	+0.11(+0.98%)
Jul 08, 2004	11.86	11.98	11.59	11.60	150,407	-0.33(-2.73%)
Jul 07, 2004	11.78	12.04	11.78	11.93	137,031	+0.10(+0.84%)
Jul 06, 2004	11.80	11.95	11.76	11.83	103,183	-0.03(-0.28%)
Jul 02, 2004	11.85	12.00	11.80	11.86	99,907	+0.01(+0.09%)
Jul 01, 2004	12.27	12.27	11.85	11.85	172,517	-0.37(-3.01%)
Jun 30, 2004	12.37	12.54	12.10	12.22	163,236	-0.25(-1.98%)
Jun 29, 2004	12.33	12.51	12.31	12.46	160,507	+0.15(+1.22%)
Jun 28, 2004	12.26	12.37	12.25	12.31	154,774	+0.12(+0.99%)
Jun 25, 2004	12.11	12.38	12.09	12.19	289,349	+0.14(+1.20%)
Jun 24, 2004	12.09	12.17	12.05	12.05	57,323	+0.01(+0.06%)
Jun 23, 2004	12.00	12.10	11.93	12.04	84,894	+0.04(+0.37%)
Jun 22, 2004	11.79	12.03	11.74	12.00	104,275	+0.12(+1.03%)
Jun 21, 2004	11.73	11.98	11.73	11.87	85,712	+0.14(+1.17%)
Jun 18, 2004	11.64	11.99	11.64	11.74	199,541	-0.08(-0.68%)
Jun 17, 2004	11.95	11.95	11.60	11.82	73,429	-0.05(-0.40%)
Jun 16, 2004	11.97	12.03	11.79	11.87	79,980	-0.10(-0.87%)
Jun 15, 2004	11.73	12.01	11.73	11.97	103,183	+0.28(+2.38%)
Jun 14, 2004	12.03	12.09	11.67	11.69	152,044	-0.34(-2.86%)
Jun 10, 2004	11.84	12.08	11.67	12.04	202,544	+0.42(+3.64%)
Jun 09, 2004	11.88	11.91	11.60	11.61	70,972	-0.24(-1.99%)
Jun 08, 2004	11.92	11.92	11.79	11.85	76,158	-0.06(-0.49%)
Jun 07, 2004	11.67	11.98	11.67	11.91	141,399	+0.45(+3.97%)
Jun 04, 2004	11.40	11.60	11.32	11.45	70,972	+0.14(+1.20%)
Jun 03, 2004	11.50	11.50	11.32	11.32	63,602	-0.20(-1.77%)
Jun 02, 2004	11.55	11.63	11.49	11.52	91,718	+0.02(+0.18%)
Jun 01, 2004	11.68	11.72	11.35	11.50	206,912	-0.07(-0.62%)
May 28, 2004	11.62	11.70	11.57	11.57	85,439	-0.03(-0.22%)
May 27, 2004	11.55	11.65	11.44	11.60	138,396	+0.14(+1.21%)
May 26, 2004	11.49	11.54	11.38	11.46	77,523	-0.03(-0.29%)
May 25, 2004	11.04	11.51	11.04	11.49	171,152	+0.32(+2.85%)
May 24, 2004	11.24	11.24	11.04	11.17	142,490	+0.01(+0.10%)
May 21, 2004	11.19	11.19	11.06	11.16	168,696	+0.06(+0.53%)
May 20, 2004	11.15	11.20	11.07	11.10	72,337	-0.02(-0.20%)
May 19, 2004	11.33	11.41	11.10	11.13	91,718	-0.16(-1.43%)
May 18, 2004	11.10	11.29	11.10	11.29	43,129	+0.21(+1.90%)
May 17, 2004	11.28	11.28	11.03	11.08	275,155	-0.26(-2.29%)
May 14, 2004	11.39	11.47	11.26	11.34	59,780	-0.13(-1.12%)
May 13, 2004	11.29	11.54	11.24	11.46	62,237	+0.05(+0.42%)
May 12, 2004	11.38	11.43	11.24	11.42	303,816	+0.05(+0.40%)
May 11, 2004	11.43	11.43	11.26	11.37	91,445	+0.08(+0.73%)
May 10, 2004	11.54	11.55	11.25	11.29	337,665	-0.27(-2.38%)
May 07, 2004	11.77	11.91	11.54	11.56	162,417	-0.22(-1.88%)
May 06, 2004	11.92	11.98	11.70	11.79	314,735	-0.14(-1.17%)
May 05, 2004	11.94	11.97	11.92	11.92	109,188	-0.02(-0.17%)
May 04, 2004	11.94	12.04	11.92	11.94	187,531	+0.00(+0.02%)

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.