Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.010	6.440	6.010	6.320	75,200	+0.22(+3.61%)
Nov 29, 2004	6.100	6.360	6.000	6.100	62,000	-0.04(-0.65%)
Nov 26, 2004	6.050	6.140	6.000	6.140	43,600	-0.03(-0.49%)
Nov 24, 2004	6.100	6.390	6.010	6.170	28,800	+0.12(+1.98%)
Nov 23, 2004	5.950	6.200	5.950	6.050	135,400	+0.01(+0.17%)
Nov 22, 2004	6.190	6.400	5.760	6.040	104,500	-0.22(-3.51%)
Nov 19, 2004	6.570	6.570	6.240	6.260	44,900	-0.26(-3.97%)
Nov 18, 2004	6.650	6.800	6.430	6.519	61,600	-0.13(-1.97%)
Nov 17, 2004	7.070	7.070	6.560	6.650	90,700	-0.30(-4.32%)
Nov 16, 2004	7.000	7.060	6.850	6.950	36,200	-0.16(-2.25%)
Nov 15, 2004	7.190	7.280	7.050	7.110	21,600	+0.03(+0.42%)
Nov 12, 2004	7.210	7.300	7.000	7.080	23,900	-0.14(-1.94%)
Nov 11, 2004	7.210	7.300	7.010	7.220	43,900	+0.02(+0.28%)
Nov 10, 2004	7.230	7.300	6.890	7.200	35,000	+0.09(+1.27%)
Nov 09, 2004	7.140	7.300	6.830	7.110	31,200	+0.16(+2.30%)
Nov 08, 2004	7.020	7.180	6.820	6.950	37,700	+0.00(+0.00%)
Nov 05, 2004	6.870	7.240	6.791	6.950	36,500	+0.02(+0.29%)
Nov 04, 2004	6.620	7.000	6.620	6.930	41,600	+0.32(+4.84%)
Nov 03, 2004	6.890	7.050	6.550	6.610	24,000	-0.04(-0.60%)
Nov 02, 2004	6.600	6.850	6.520	6.650	46,800	+0.05(+0.76%)
Nov 01, 2004	6.860	6.861	6.550	6.600	16,300	-0.26(-3.79%)
Oct 29, 2004	6.900	7.060	6.630	6.860	41,200	-0.14(-2.00%)
Oct 28, 2004	6.955	7.250	6.900	7.000	56,000	+0.07(+1.01%)
Oct 27, 2004	6.660	7.030	6.660	6.930	38,400	+0.09(+1.32%)
Oct 26, 2004	6.700	6.940	6.600	6.840	38,900	+0.09(+1.33%)
Oct 25, 2004	6.620	7.180	6.600	6.750	52,900	+0.05(+0.75%)
Oct 22, 2004	6.650	6.740	6.500	6.700	81,900	+0.10(+1.52%)
Oct 21, 2004	6.730	6.730	6.390	6.600	100,800	-0.06(-0.90%)
Oct 20, 2004	6.610	6.890	6.500	6.660	46,400	+0.06(+0.91%)
Oct 19, 2004	6.920	6.920	6.500	6.600	52,700	-0.40(-5.71%)
Oct 18, 2004	6.500	7.210	6.500	7.000	45,000	+0.32(+4.79%)
Oct 15, 2004	7.130	7.130	6.460	6.680	46,300	-0.32(-4.57%)
Oct 14, 2004	7.000	7.030	6.660	7.000	42,400	+0.16(+2.34%)
Oct 13, 2004	7.540	7.540	6.800	6.840	68,000	-0.51(-6.94%)
Oct 12, 2004	7.350	7.490	7.270	7.350	76,000	+0.00(+0.00%)
Oct 11, 2004	7.670	7.670	7.250	7.350	31,200	-0.14(-1.87%)
Oct 08, 2004	7.350	7.600	7.250	7.490	76,000	+0.14(+1.90%)
Oct 07, 2004	7.450	7.480	7.250	7.350	93,700	-0.08(-1.08%)
Oct 06, 2004	7.300	7.630	7.300	7.430	56,300	+0.20(+2.77%)
Oct 05, 2004	7.600	7.800	7.230	7.230	45,400	-0.38(-4.99%)
Oct 04, 2004	7.460	8.000	7.460	7.610	187,800	-0.06(-0.78%)
Oct 01, 2004	7.430	7.700	7.400	7.670	86,500	+0.17(+2.27%)
Sep 30, 2004	7.800	7.800	7.250	7.500	72,300	-0.11(-1.45%)
Sep 29, 2004	6.600	7.750	6.600	7.610	364,900	+0.95(+14.26%)
Sep 28, 2004	6.550	7.140	6.550	6.660	43,500	-0.07(-1.03%)
Sep 27, 2004	6.989	7.020	6.610	6.729	26,600	-0.21(-3.04%)
Sep 24, 2004	6.520	7.000	6.510	6.940	36,000	+0.13(+1.91%)
Sep 23, 2004	6.720	6.940	6.480	6.810	42,100	-0.17(-2.44%)
Sep 22, 2004	7.000	7.390	6.600	6.980	85,600	-0.22(-3.06%)
Sep 21, 2004	7.255	7.460	6.950	7.200	50,200	-0.02(-0.28%)
Sep 20, 2004	7.420	7.480	6.870	7.220	69,300	-0.08(-1.10%)
Sep 17, 2004	7.730	7.830	7.000	7.300	98,500	-0.34(-4.45%)
Sep 16, 2004	7.230	7.750	7.230	7.640	182,140	+0.39(+5.38%)
Sep 15, 2004	7.150	7.350	7.150	7.250	127,800	+0.00(+0.00%)
Sep 14, 2004	7.360	7.400	7.020	7.250	253,300	-0.05(-0.68%)
Sep 13, 2004	7.250	7.360	7.200	7.300	224,700	+0.22(+3.11%)
Sep 10, 2004	7.100	7.250	6.880	7.080	435,100	+0.58(+8.92%)
Sep 09, 2004	5.610	7.090	5.610	6.500	371,200	+1.19(+22.41%)
Sep 08, 2004	5.370	5.390	5.250	5.310	26,628	+0.00(+0.00%)
Sep 07, 2004	5.200	5.390	5.200	5.310	31,000	+0.28(+5.57%)
Sep 03, 2004	4.940	5.100	4.939	5.030	12,000	-0.04(-0.79%)
Sep 02, 2004	4.750	5.320	4.720	5.070	26,400	+0.33(+6.96%)
Sep 01, 2004	4.730	4.860	4.730	4.740	39,000	-0.01(-0.21%)
Aug 31, 2004	4.720	4.750	4.630	4.750	37,000	+0.03(+0.64%)
Aug 30, 2004	4.500	4.750	4.500	4.720	37,700	+0.19(+4.19%)
Aug 27, 2004	4.360	4.740	4.340	4.530	25,100	+0.05(+1.12%)
Aug 26, 2004	4.645	4.645	4.280	4.480	50,400	-0.17(-3.66%)
Aug 25, 2004	4.540	4.750	4.430	4.650	18,100	+0.12(+2.65%)
Aug 24, 2004	4.460	4.750	4.420	4.530	33,300	+0.03(+0.67%)
Aug 23, 2004	4.670	4.670	4.400	4.500	16,000	-0.15(-3.23%)
Aug 20, 2004	4.560	4.750	4.550	4.650	16,500	-0.01(-0.21%)
Aug 19, 2004	4.830	4.830	4.491	4.660	36,600	-0.09(-1.89%)
Aug 18, 2004	4.840	5.270	4.730	4.750	95,300	+0.00(+0.00%)
Aug 17, 2004	4.450	4.757	4.450	4.750	33,100	+0.25(+5.56%)
Aug 16, 2004	4.990	4.990	4.310	4.500	55,500	-0.39(-7.98%)
Aug 13, 2004	4.980	4.980	4.550	4.890	77,900	+0.15(+3.16%)
Aug 12, 2004	4.950	5.140	4.730	4.740	24,900	-0.32(-6.32%)
Aug 11, 2004	5.040	5.100	4.870	5.060	17,800	-0.12(-2.32%)
Aug 10, 2004	5.051	5.200	5.010	5.180	16,300	+0.03(+0.58%)
Aug 09, 2004	5.250	5.300	4.810	5.150	65,289	-0.10(-1.90%)
Aug 06, 2004	5.400	5.490	5.250	5.250	46,700	-0.21(-3.85%)
Aug 05, 2004	5.470	5.840	5.350	5.460	36,600	+0.04(+0.74%)
Aug 04, 2004	5.410	5.630	5.400	5.420	27,900	-0.12(-2.17%)
Aug 03, 2004	5.480	5.760	5.270	5.540	27,836	+0.04(+0.73%)
Aug 02, 2004	5.600	5.600	5.290	5.500	23,900	-0.10(-1.79%)
Jul 30, 2004	5.310	6.380	5.310	5.600	85,100	+0.26(+4.87%)
Jul 29, 2004	5.350	5.420	5.240	5.340	19,500	-0.19(-3.44%)
Jul 28, 2004	5.680	5.680	5.420	5.530	15,000	-0.13(-2.30%)
Jul 27, 2004	5.670	5.879	5.350	5.660	66,800	-0.24(-4.07%)
Jul 26, 2004	5.400	6.050	5.300	5.900	70,000	+0.40(+7.27%)
Jul 23, 2004	5.400	5.630	5.230	5.500	104,200	-0.10(-1.79%)
Jul 22, 2004	5.740	5.790	5.380	5.600	254,100	-0.84(-13.04%)
Jul 21, 2004	6.310	6.540	6.100	6.440	63,800	+0.31(+5.06%)
Jul 20, 2004	6.170	6.180	6.100	6.130	14,900	+0.03(+0.49%)
Jul 19, 2004	6.290	6.290	6.100	6.100	15,200	-0.26(-4.09%)
Jul 16, 2004	6.150	6.410	6.100	6.360	15,900	+0.26(+4.26%)
Jul 15, 2004	6.060	6.200	6.060	6.100	33,900	-0.03(-0.49%)
Jul 14, 2004	5.700	6.290	5.690	6.130	29,800	+0.31(+5.33%)
Jul 13, 2004	5.960	5.980	5.710	5.820	63,900	-0.02(-0.34%)
Jul 12, 2004	6.100	6.300	5.740	5.840	111,700	-0.39(-6.26%)
Jul 09, 2004	6.740	6.740	6.100	6.230	32,600	-0.43(-6.46%)
Jul 08, 2004	6.600	6.850	6.500	6.660	16,900	-0.17(-2.43%)
Jul 07, 2004	6.750	6.826	6.671	6.826	13,700	+0.04(+0.53%)
Jul 06, 2004	6.600	6.790	6.400	6.790	13,600	-0.11(-1.59%)
Jul 02, 2004	6.790	6.900	6.790	6.900	4,000	+0.11(+1.62%)
Jul 01, 2004	6.750	6.960	6.490	6.790	16,900	-0.05(-0.73%)
Jun 30, 2004	6.980	7.020	6.600	6.840	55,800	-0.13(-1.87%)
Jun 29, 2004	7.150	7.150	6.650	6.970	60,700	-0.08(-1.13%)
Jun 28, 2004	6.800	7.080	6.800	7.050	21,200	+0.24(+3.52%)
Jun 25, 2004	6.900	7.050	6.800	6.810	42,400	-0.11(-1.59%)
Jun 24, 2004	6.900	6.990	6.730	6.920	23,300	+0.13(+1.91%)
Jun 23, 2004	6.940	6.940	6.610	6.790	25,900	+0.10(+1.49%)
Jun 22, 2004	7.320	7.390	6.500	6.690	68,600	-0.55(-7.60%)
Jun 21, 2004	7.200	7.400	7.140	7.240	80,100	+0.07(+0.98%)
Jun 18, 2004	7.050	7.170	6.930	7.170	32,100	+0.11(+1.56%)
Jun 17, 2004	6.710	7.080	6.710	7.060	61,300	+0.41(+6.17%)
Jun 16, 2004	6.650	6.740	6.410	6.650	24,200	-0.15(-2.21%)
Jun 15, 2004	6.900	6.900	6.550	6.800	19,500	+0.19(+2.87%)
Jun 14, 2004	6.840	6.840	6.500	6.610	62,300	+0.07(+1.07%)
Jun 10, 2004	6.720	6.850	6.350	6.540	44,800	-0.16(-2.39%)
Jun 09, 2004	6.200	6.840	6.070	6.700	97,100	+0.55(+8.94%)
Jun 08, 2004	6.200	6.440	6.060	6.150	82,500	+0.17(+2.84%)
Jun 07, 2004	5.800	6.150	5.780	5.980	161,700	+0.19(+3.28%)
Jun 04, 2004	6.260	6.300	5.790	5.790	108,200	-0.41(-6.61%)
Jun 03, 2004	5.950	6.250	5.921	6.200	60,200	+0.07(+1.14%)
Jun 02, 2004	6.200	6.400	5.890	6.130	141,300	-0.21(-3.31%)
Jun 01, 2004	7.030	7.030	6.270	6.340	51,100	-0.72(-10.20%)
May 28, 2004	6.900	7.100	6.900	7.060	11,400	+0.05(+0.71%)
May 27, 2004	7.120	7.120	6.940	7.010	23,000	-0.04(-0.57%)
May 26, 2004	6.990	7.130	6.990	7.050	44,500	+0.06(+0.86%)
May 25, 2004	6.900	6.990	6.590	6.990	47,900	+0.07(+1.01%)
May 24, 2004	6.760	6.990	6.480	6.920	30,100	+0.44(+6.79%)
May 21, 2004	7.010	7.010	6.440	6.480	22,700	-0.46(-6.63%)
May 20, 2004	6.940	6.950	6.660	6.940	19,900	+0.10(+1.46%)
May 19, 2004	6.600	7.000	6.450	6.840	85,600	+0.45(+7.04%)
May 18, 2004	6.190	6.620	6.110	6.390	42,100	+0.35(+5.79%)
May 17, 2004	6.520	6.520	5.980	6.040	39,500	-0.21(-3.36%)
May 14, 2004	6.280	6.500	6.000	6.250	86,600	-0.02(-0.32%)
May 13, 2004	6.060	6.300	5.951	6.270	29,500	+0.17(+2.79%)
May 12, 2004	6.250	6.250	5.970	6.100	54,000	-0.14(-2.24%)
May 11, 2004	6.010	6.540	5.950	6.240	68,000	+0.21(+3.48%)
May 10, 2004	6.270	6.270	5.800	6.030	54,700	-0.24(-3.83%)
May 07, 2004	6.680	6.700	6.220	6.270	60,100	-0.38(-5.71%)
May 06, 2004	6.480	6.760	6.250	6.650	80,000	+0.17(+2.62%)
May 05, 2004	6.770	6.770	6.300	6.480	69,100	+0.17(+2.69%)
May 04, 2004	6.150	6.400	6.150	6.310	32,700	+0.02(+0.32%)
May 03, 2004	6.590	6.590	6.210	6.290	77,500	-0.01(-0.16%)
Apr 30, 2004	6.400	6.660	6.070	6.300	130,200	-0.20(-3.02%)
Apr 29, 2004	6.650	6.880	6.350	6.496	114,000	-0.45(-6.53%)
Apr 28, 2004	6.610	7.000	6.610	6.950	44,300	+0.10(+1.46%)
Apr 27, 2004	7.560	7.560	6.550	6.850	194,300	-0.55(-7.43%)
Apr 26, 2004	7.620	7.740	7.380	7.400	56,500	-0.21(-2.76%)
Apr 23, 2004	7.370	7.750	7.370	7.610	92,500	+0.20(+2.70%)
Apr 22, 2004	7.640	7.690	7.270	7.410	59,700	-0.28(-3.64%)
Apr 21, 2004	8.250	8.250	7.610	7.690	333,500	-0.54(-6.56%)
Apr 20, 2004	8.030	8.250	8.030	8.230	15,800	+0.13(+1.60%)
Apr 19, 2004	8.250	8.300	7.960	8.100	61,000	-0.09(-1.10%)
Apr 16, 2004	8.240	8.240	8.000	8.190	57,500	+0.18(+2.25%)
Apr 15, 2004	8.100	8.300	8.000	8.010	44,900	-0.19(-2.33%)
Apr 14, 2004	8.220	8.480	8.150	8.201	29,500	-0.36(-4.19%)
Apr 13, 2004	8.730	8.740	8.480	8.560	41,300	-0.09(-1.04%)
Apr 12, 2004	8.600	8.650	8.250	8.650	129,500	-0.01(-0.12%)
Apr 08, 2004	8.500	8.730	8.270	8.660	258,200	+0.26(+3.10%)
Apr 07, 2004	8.780	8.790	8.390	8.400	182,400	-0.38(-4.33%)
Apr 06, 2004	8.680	8.790	8.630	8.780	68,400	+0.02(+0.23%)
Apr 05, 2004	8.854	8.950	8.740	8.760	103,800	-0.15(-1.68%)
Apr 02, 2004	9.030	9.090	8.760	8.910	93,500	-0.07(-0.78%)
Apr 01, 2004	8.700	9.160	8.630	8.980	172,800	+0.35(+4.06%)
Mar 31, 2004	8.360	8.700	8.230	8.630	255,300	+0.27(+3.23%)
Mar 30, 2004	8.350	8.360	8.150	8.360	102,100	+0.01(+0.12%)
Mar 29, 2004	8.180	8.360	8.150	8.350	37,800	+0.10(+1.21%)
Mar 26, 2004	8.310	8.320	8.230	8.250	63,700	-0.05(-0.60%)
Mar 25, 2004	8.250	8.359	8.150	8.300	105,600	+0.00(+0.00%)
Mar 24, 2004	8.600	8.600	8.100	8.300	338,900	-0.22(-2.58%)
Mar 23, 2004	8.650	8.740	8.520	8.520	111,500	-0.07(-0.81%)
Mar 22, 2004	8.500	8.620	8.430	8.590	89,400	-0.04(-0.46%)
Mar 19, 2004	8.480	8.650	8.450	8.630	149,700	+0.02(+0.23%)
Mar 18, 2004	8.940	8.940	8.470	8.610	225,400	-0.06(-0.69%)
Mar 17, 2004	8.640	8.820	8.640	8.670	83,600	+0.02(+0.23%)
Mar 16, 2004	8.640	8.710	8.500	8.650	71,800	+0.10(+1.17%)
Mar 15, 2004	8.390	8.980	8.370	8.550	165,100	-0.11(-1.27%)
Mar 12, 2004	8.750	8.760	8.510	8.660	115,600	-0.14(-1.59%)
Mar 11, 2004	8.140	8.830	8.130	8.800	223,200	+0.55(+6.67%)
Mar 10, 2004	8.370	8.650	8.250	8.250	46,500	-0.10(-1.20%)
Mar 09, 2004	8.260	8.440	8.250	8.350	37,300	+0.04(+0.48%)
Mar 08, 2004	8.315	8.389	8.200	8.310	66,800	-0.04(-0.48%)
Mar 05, 2004	8.250	8.380	8.150	8.350	75,400	+0.05(+0.60%)
Mar 04, 2004	8.310	8.380	8.220	8.300	47,200	-0.08(-0.95%)
Mar 03, 2004	8.450	8.500	8.150	8.380	29,800	+0.08(+0.96%)
Mar 02, 2004	8.330	8.400	8.130	8.300	71,600	+0.05(+0.61%)
Mar 01, 2004	7.920	8.400	7.920	8.250	124,300	+0.23(+2.87%)
Feb 27, 2004	7.950	8.050	7.950	8.020	47,300	+0.02(+0.25%)
Feb 26, 2004	8.010	8.050	7.900	8.000	165,300	+0.00(+0.00%)
Feb 25, 2004	7.848	8.250	7.700	8.000	236,600	+0.14(+1.78%)
Feb 24, 2004	7.950	7.975	7.560	7.860	127,200	-0.09(-1.13%)
Feb 23, 2004	7.950	8.148	7.840	7.950	262,500	+0.13(+1.66%)
Feb 20, 2004	7.900	7.930	7.770	7.820	133,300	-0.18(-2.25%)
Feb 19, 2004	7.770	8.190	7.670	8.000	333,300	+0.30(+3.90%)
Feb 18, 2004	7.550	7.700	7.300	7.700	471,000	+0.25(+3.36%)
Feb 17, 2004	7.020	7.650	6.980	7.450	310,200	+0.45(+6.43%)
Feb 13, 2004	6.780	7.020	6.700	7.000	154,900	+0.21(+3.09%)
Feb 12, 2004	6.550	6.870	6.550	6.790	26,200	+0.14(+2.11%)
Feb 11, 2004	6.760	6.760	6.520	6.650	31,400	-0.01(-0.15%)
Feb 10, 2004	6.550	6.790	6.550	6.660	82,800	-0.01(-0.15%)
Feb 09, 2004	6.590	6.730	6.570	6.670	68,100	+0.08(+1.21%)
Feb 06, 2004	6.510	6.730	6.500	6.590	51,100	+0.12(+1.85%)
Feb 05, 2004	6.140	6.520	6.140	6.470	33,500	+0.05(+0.78%)
Feb 04, 2004	6.430	6.450	6.330	6.420	8,900	+0.04(+0.63%)
Feb 03, 2004	6.260	6.550	6.250	6.380	17,900	-0.17(-2.60%)
Feb 02, 2004	6.450	6.580	6.250	6.550	22,200	+0.02(+0.31%)
Jan 30, 2004	6.420	6.560	6.420	6.530	16,000	+0.11(+1.71%)
Jan 29, 2004	6.500	6.530	6.212	6.420	39,700	-0.04(-0.62%)
Jan 28, 2004	6.520	6.520	6.150	6.460	76,500	-0.05(-0.77%)
Jan 27, 2004	6.560	6.570	6.500	6.510	19,800	-0.12(-1.81%)
Jan 26, 2004	6.670	6.670	6.510	6.630	17,900	+0.12(+1.84%)
Jan 23, 2004	6.500	6.640	6.500	6.510	30,700	-0.02(-0.31%)
Jan 22, 2004	6.750	6.750	6.300	6.530	116,700	-0.18(-2.68%)
Jan 21, 2004	6.550	6.780	6.550	6.710	57,000	+0.01(+0.15%)
Jan 20, 2004	6.570	6.740	6.300	6.700	173,100	+0.16(+2.45%)
Jan 16, 2004	6.330	6.550	6.100	6.540	74,600	+0.20(+3.15%)
Jan 15, 2004	5.800	6.500	5.650	6.340	272,988	+0.52(+8.93%)
Jan 14, 2004	5.750	5.918	5.600	5.820	102,493	+0.05(+0.88%)
Jan 13, 2004	6.350	6.370	5.570	5.769	582,761	-0.55(-8.72%)
Jan 12, 2004	6.400	6.700	6.300	6.320	230,443	-0.02(-0.32%)
Jan 09, 2004	6.600	6.700	6.210	6.340	143,294	-0.38(-5.65%)
Jan 08, 2004	6.570	6.750	6.500	6.720	116,527	+0.07(+1.05%)
Jan 07, 2004	6.700	6.740	6.520	6.650	87,511	-0.06(-0.89%)
Jan 06, 2004	6.510	6.850	6.410	6.710	212,600	+0.30(+4.68%)
Jan 05, 2004	6.550	6.550	6.400	6.410	80,700	-0.09(-1.38%)
Jan 02, 2004	6.310	6.580	6.310	6.500	19,700	-0.09(-1.37%)
Dec 31, 2003	6.540	6.690	6.350	6.590	38,000	+0.30(+4.77%)
Dec 30, 2003	6.560	7.050	6.290	6.290	67,030	-0.13(-2.02%)
Dec 29, 2003	6.540	6.540	6.100	6.420	64,034	+0.05(+0.78%)
Dec 26, 2003	6.500	6.530	6.200	6.370	68,400	-0.13(-2.00%)
Dec 24, 2003	6.379	6.750	6.349	6.500	20,577	+0.16(+2.52%)
Dec 23, 2003	6.230	6.410	6.230	6.340	25,300	+0.08(+1.28%)
Dec 22, 2003	6.290	6.290	6.200	6.260	26,903	+0.01(+0.16%)
Dec 19, 2003	6.310	6.400	6.250	6.250	38,468	-0.17(-2.65%)
Dec 18, 2003	6.230	6.450	6.150	6.420	50,801	+0.07(+1.10%)
Dec 17, 2003	6.230	6.450	6.230	6.350	53,990	-0.08(-1.24%)
Dec 16, 2003	6.240	6.600	6.240	6.430	36,321	-0.05(-0.77%)
Dec 15, 2003	6.450	6.650	6.215	6.480	41,458	+0.00(+0.00%)
Dec 12, 2003	6.600	6.600	6.400	6.480	87,395	-0.03(-0.46%)
Dec 11, 2003	6.460	6.670	6.450	6.510	32,800	+0.04(+0.62%)
Dec 10, 2003	6.340	6.500	6.330	6.470	48,607	+0.00(+0.00%)
Dec 09, 2003	6.680	6.740	6.360	6.470	52,951	-0.08(-1.22%)
Dec 08, 2003	6.270	6.710	6.270	6.550	88,699	+0.25(+3.97%)
Dec 05, 2003	6.450	6.500	6.310	6.300	39,396	-0.15(-2.33%)
Dec 04, 2003	6.420	6.500	6.330	6.450	80,170	+0.16(+2.54%)
Dec 03, 2003	6.320	6.420	6.150	6.290	63,957	-0.08(-1.26%)
Dec 02, 2003	6.400	6.600	6.040	6.370	151,613	-0.13(-2.00%)

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.