First Industrial Realty Trust (NY: FR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.39	21.39	21.18	21.29	802,974	-0.01(-0.03%)
May 29, 2003	21.71	21.74	21.20	21.29	840,779	-0.49(-2.27%)
May 28, 2003	22.12	22.13	21.75	21.79	634,195	-0.30(-1.37%)
May 27, 2003	22.08	22.13	21.91	22.09	490,336	-0.04(-0.16%)
May 23, 2003	22.14	22.25	22.09	22.13	360,354	+0.02(+0.10%)
May 22, 2003	21.86	22.13	21.75	22.11	282,194	+0.32(+1.49%)
May 21, 2003	21.78	21.88	21.70	21.78	298,761	+0.01(+0.03%)
May 20, 2003	21.45	21.81	21.42	21.77	209,416	+0.28(+1.28%)
May 19, 2003	21.65	21.65	21.37	21.50	227,115	-0.15(-0.69%)
May 16, 2003	21.36	21.65	21.19	21.65	565,947	+0.32(+1.49%)
May 15, 2003	21.14	21.41	21.02	21.33	598,372	+0.26(+1.24%)
May 14, 2003	21.01	21.17	20.83	21.07	500,248	+0.05(+0.24%)
May 13, 2003	21.06	21.10	20.98	21.02	358,371	-0.04(-0.20%)
May 12, 2003	20.78	21.08	20.78	21.06	239,575	+0.23(+1.12%)
May 09, 2003	20.76	20.86	20.66	20.83	226,690	+0.16(+0.75%)
May 08, 2003	20.52	20.69	20.48	20.67	176,000	+0.08(+0.38%)
May 07, 2003	20.41	20.76	20.30	20.59	300,743	+0.17(+0.83%)
May 06, 2003	20.09	20.46	20.09	20.42	333,451	+0.40(+2.01%)
May 05, 2003	19.93	20.02	19.92	20.02	284,743	+0.13(+0.64%)
May 02, 2003	19.90	20.06	19.85	19.89	429,310	+0.06(+0.28%)
May 01, 2003	19.77	19.85	19.65	19.84	305,416	+0.09(+0.46%)
Apr 30, 2003	19.84	19.87	19.71	19.75	237,876	-0.09(-0.46%)
Apr 29, 2003	19.78	19.88	19.77	19.84	259,256	+0.05(+0.25%)
Apr 28, 2003	19.92	20.11	19.74	19.79	499,823	+0.01(+0.07%)
Apr 25, 2003	20.13	20.13	19.63	19.77	785,699	-0.77(-3.75%)
Apr 24, 2003	21.29	21.29	20.52	20.54	953,204	-0.74(-3.48%)
Apr 23, 2003	21.35	21.35	21.15	21.29	224,141	+0.04(+0.20%)
Apr 22, 2003	21.08	21.36	20.99	21.24	352,000	+0.16(+0.77%)
Apr 21, 2003	20.81	21.08	20.71	21.08	346,478	+0.37(+1.77%)
Apr 17, 2003	20.65	20.75	20.61	20.71	184,212	+0.14(+0.69%)
Apr 16, 2003	20.34	20.59	20.34	20.57	224,849	+0.28(+1.36%)
Apr 15, 2003	20.53	20.53	20.24	20.30	307,256	-0.17(-0.83%)
Apr 14, 2003	20.45	20.54	20.41	20.47	277,522	+0.13(+0.62%)
Apr 11, 2003	20.59	20.62	20.34	20.34	114,548	-0.13(-0.66%)
Apr 10, 2003	20.51	20.51	20.44	20.47	265,203	-0.04(-0.17%)
Apr 09, 2003	20.54	20.55	20.41	20.51	340,531	-0.01(-0.03%)
Apr 08, 2003	20.54	20.62	20.48	20.52	380,602	+0.01(+0.03%)
Apr 07, 2003	20.52	20.76	20.45	20.51	141,451	+0.06(+0.31%)
Apr 04, 2003	20.51	20.58	20.41	20.45	190,867	+0.04(+0.17%)
Apr 03, 2003	20.50	20.50	20.35	20.41	296,354	+0.04(+0.17%)
Apr 02, 2003	20.37	20.65	20.28	20.38	453,522	+0.12(+0.59%)
Apr 01, 2003	20.09	20.26	20.09	20.26	212,814	+0.25(+1.27%)
Mar 31, 2003	19.91	20.17	19.74	20.00	245,097	+0.05(+0.25%)
Mar 28, 2003	19.89	20.06	19.88	19.95	186,761	+0.03(+0.14%)
Mar 27, 2003	20.16	20.18	19.88	19.92	293,239	-0.56(-2.72%)
Mar 26, 2003	20.62	20.76	20.45	20.48	394,902	-0.13(-0.65%)
Mar 25, 2003	20.45	20.66	20.42	20.62	204,743	+0.20(+1.00%)
Mar 24, 2003	20.76	20.77	20.23	20.41	279,221	-0.42(-2.03%)
Mar 21, 2003	20.76	21.07	20.76	20.83	203,610	+0.17(+0.82%)
Mar 20, 2003	20.45	20.66	20.35	20.66	177,132	+0.25(+1.25%)
Mar 19, 2003	20.19	20.55	20.19	20.41	180,531	+0.19(+0.94%)
Mar 18, 2003	20.30	20.30	20.13	20.22	185,062	+0.06(+0.28%)
Mar 17, 2003	19.70	20.16	19.60	20.16	258,548	+0.43(+2.18%)
Mar 14, 2003	19.81	19.81	19.61	19.73	154,053	+0.06(+0.32%)
Mar 13, 2003	19.45	19.72	19.42	19.67	187,044	+0.29(+1.49%)
Mar 12, 2003	19.49	19.56	19.32	19.38	229,947	-0.08(-0.40%)
Mar 11, 2003	19.55	19.70	19.46	19.46	135,221	+0.00(+0.00%)
Mar 10, 2003	19.85	19.85	19.37	19.46	140,177	-0.35(-1.78%)
Mar 07, 2003	19.85	19.94	19.79	19.81	257,699	-0.04(-0.21%)
Mar 06, 2003	19.95	19.95	19.78	19.85	304,283	-0.06(-0.28%)
Mar 05, 2003	19.75	19.91	19.68	19.91	192,849	+0.13(+0.68%)
Mar 04, 2003	19.84	19.88	19.77	19.77	346,336	-0.06(-0.32%)

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.