Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.97	19.59	18.47	19.51	19,516	+0.78(+4.14%)
Oct 28, 2005	18.36	19.25	18.36	18.73	40,502	+0.39(+2.14%)
Oct 27, 2005	18.72	19.31	18.34	18.34	36,491	-0.47(-2.48%)
Oct 26, 2005	19.11	19.46	18.47	18.81	27,503	-0.21(-1.10%)
Oct 25, 2005	19.39	19.42	18.90	19.02	2,287	-0.26(-1.34%)
Oct 24, 2005	19.04	19.32	18.63	19.28	18,133	+0.53(+2.80%)
Oct 21, 2005	18.32	19.03	17.92	18.75	16,874	+0.30(+1.63%)
Oct 20, 2005	19.73	19.73	18.45	18.45	15,402	-1.28(-6.47%)
Oct 19, 2005	18.74	19.73	18.57	19.73	13,038	+0.68(+3.55%)
Oct 18, 2005	20.22	20.22	18.77	19.05	18,903	-1.17(-5.78%)
Oct 17, 2005	19.63	20.76	19.61	20.22	46,237	+0.69(+3.55%)
Oct 14, 2005	18.98	19.67	18.17	19.53	27,665	+0.79(+4.23%)
Oct 13, 2005	18.42	18.78	17.52	18.73	20,952	+0.31(+1.68%)
Oct 12, 2005	18.80	18.83	17.72	18.42	40,285	-0.52(-2.73%)
Oct 11, 2005	18.61	19.35	18.61	18.94	47,981	+0.24(+1.29%)
Oct 10, 2005	19.22	19.31	18.48	18.70	36,119	-0.30(-1.58%)
Oct 07, 2005	18.28	19.13	18.28	19.00	63,964	+0.53(+2.85%)
Oct 06, 2005	21.78	21.95	18.37	18.48	207,530	-3.06(-14.22%)
Oct 05, 2005	22.26	22.26	21.24	21.54	111,904	-0.58(-2.61%)
Oct 04, 2005	22.05	22.31	21.79	22.11	47,237	+0.00(+0.00%)
Oct 03, 2005	22.41	22.61	22.01	22.11	38,123	-0.28(-1.27%)
Sep 30, 2005	22.26	22.40	22.03	22.40	42,329	-0.13(-0.59%)
Sep 29, 2005	20.53	22.53	20.53	22.53	135,864	+2.19(+10.79%)
Sep 28, 2005	20.03	20.67	20.03	20.34	41,340	+0.31(+1.54%)
Sep 27, 2005	20.01	20.03	19.32	20.03	17,914	+0.08(+0.42%)
Sep 26, 2005	19.94	20.27	19.86	19.94	200,391	+0.10(+0.50%)
Sep 23, 2005	19.84	20.26	19.81	19.84	66,240	-0.15(-0.75%)
Sep 22, 2005	19.99	20.74	19.99	19.99	24,740	-0.49(-2.40%)
Sep 21, 2005	20.45	20.55	20.24	20.49	26,166	+0.01(+0.04%)
Sep 20, 2005	20.09	20.84	20.09	20.48	36,279	+0.31(+1.53%)
Sep 19, 2005	20.53	20.64	19.94	20.17	37,422	-0.21(-1.02%)
Sep 16, 2005	20.19	20.64	20.16	20.38	64,440	+0.34(+1.71%)
Sep 15, 2005	19.86	20.76	19.86	20.04	67,042	+0.50(+2.56%)
Sep 14, 2005	19.89	20.05	19.37	19.53	49,852	-0.28(-1.43%)
Sep 13, 2005	18.93	20.36	18.93	19.82	122,380	+0.98(+5.18%)
Sep 12, 2005	19.03	19.03	18.73	18.84	15,128	-0.03(-0.13%)
Sep 09, 2005	18.98	19.02	18.83	18.87	9,481	+0.11(+0.58%)
Sep 08, 2005	18.22	19.17	18.22	18.76	42,801	+0.34(+1.86%)
Sep 07, 2005	18.36	18.42	18.26	18.42	15,443	+0.00(+0.00%)
Sep 06, 2005	18.02	18.42	18.02	18.42	21,763	+0.33(+1.80%)
Sep 02, 2005	18.42	18.42	18.09	18.09	9,298	-0.31(-1.68%)
Sep 01, 2005	18.48	18.48	18.17	18.40	24,431	-0.05(-0.27%)
Aug 31, 2005	18.27	18.50	18.27	18.45	80,719	+0.33(+1.84%)
Aug 30, 2005	18.36	18.36	18.03	18.12	13,593	-0.24(-1.32%)
Aug 29, 2005	17.94	18.36	17.94	18.36	36,431	+0.42(+2.33%)
Aug 26, 2005	18.22	18.23	17.77	17.94	36,961	-0.11(-0.60%)
Aug 25, 2005	17.94	18.32	17.94	18.05	33,586	-0.06(-0.32%)
Aug 24, 2005	18.02	18.34	18.01	18.11	56,630	-0.02(-0.09%)
Aug 23, 2005	18.15	18.19	17.73	18.12	34,043	-0.02(-0.14%)
Aug 22, 2005	17.40	18.21	17.40	18.15	51,062	+0.71(+4.07%)
Aug 19, 2005	17.46	17.65	17.40	17.44	22,320	-0.03(-0.14%)
Aug 18, 2005	17.67	17.77	16.77	17.47	21,470	+0.02(+0.10%)
Aug 17, 2005	17.40	17.69	16.93	17.45	61,984	+0.46(+2.70%)
Aug 16, 2005	17.94	17.95	16.99	16.99	35,488	-1.16(-6.39%)
Aug 15, 2005	17.37	18.52	17.00	18.15	50,618	+0.57(+3.23%)
Aug 12, 2005	18.78	18.78	17.39	17.58	20,141	-1.12(-5.98%)
Aug 11, 2005	18.01	18.73	17.44	18.70	22,624	+0.56(+3.08%)
Aug 10, 2005	18.80	18.80	17.82	18.14	18,879	-0.47(-2.51%)
Aug 09, 2005	19.23	19.27	18.37	18.61	34,558	-0.29(-1.55%)
Aug 08, 2005	18.63	19.21	18.58	18.90	48,088	+0.48(+2.63%)
Aug 05, 2005	18.33	18.51	18.03	18.42	162,419	+0.06(+0.32%)
Aug 04, 2005	18.70	18.96	18.34	18.36	23,134	-0.25(-1.35%)
Aug 03, 2005	20.64	20.91	18.22	18.61	135,606	-1.41(-7.04%)
Aug 02, 2005	19.92	20.42	19.82	20.02	50,700	+0.36(+1.83%)
Aug 01, 2005	18.69	20.86	18.69	19.66	61,634	+0.88(+4.66%)
Jul 29, 2005	18.74	18.85	18.40	18.78	10,457	+0.09(+0.49%)
Jul 28, 2005	18.71	18.74	18.40	18.69	3,836	+0.18(+0.95%)
Jul 27, 2005	18.44	18.60	18.44	18.52	2,533	+0.12(+0.63%)
Jul 26, 2005	18.36	18.42	18.23	18.40	11,880	-0.10(-0.54%)
Jul 25, 2005	18.66	18.70	18.50	18.50	7,452	-0.09(-0.49%)
Jul 22, 2005	18.52	18.62	18.30	18.59	16,470	+0.32(+1.74%)
Jul 21, 2005	18.75	18.75	18.24	18.27	43,884	-0.34(-1.84%)
Jul 20, 2005	18.59	18.78	18.27	18.62	26,021	-0.07(-0.36%)
Jul 19, 2005	18.28	18.78	18.28	18.68	21,480	+0.26(+1.40%)
Jul 18, 2005	18.36	18.87	18.36	18.42	45,206	-0.52(-2.73%)
Jul 15, 2005	18.36	18.94	18.36	18.94	13,587	+0.23(+1.20%)
Jul 14, 2005	18.78	19.02	18.48	18.72	89,144	-0.12(-0.62%)
Jul 13, 2005	18.52	18.90	18.46	18.83	24,879	+0.48(+2.59%)
Jul 12, 2005	18.77	18.85	18.34	18.36	23,937	-0.33(-1.74%)
Jul 11, 2005	17.52	18.92	17.52	18.68	150,681	+0.95(+5.36%)
Jul 08, 2005	16.56	17.84	16.56	17.73	27,206	+0.88(+5.20%)
Jul 07, 2005	16.23	17.08	16.23	16.86	11,682	+0.17(+1.00%)
Jul 06, 2005	17.31	17.32	16.67	16.69	15,822	-0.54(-3.15%)
Jul 05, 2005	16.67	17.23	16.17	17.23	26,843	+0.56(+3.35%)
Jul 01, 2005	16.31	16.67	16.31	16.67	20,971	+0.38(+2.30%)
Jun 30, 2005	16.40	16.54	16.30	16.30	8,634	-0.18(-1.06%)
Jun 29, 2005	16.21	16.59	16.09	16.47	6,283	+0.38(+2.33%)
Jun 28, 2005	15.36	16.15	15.05	16.10	13,599	+0.99(+6.57%)
Jun 27, 2005	15.27	15.39	15.10	15.10	17,604	-0.17(-1.09%)
Jun 24, 2005	15.53	15.53	15.09	15.27	96,339	+0.13(+0.83%)
Jun 23, 2005	15.02	15.30	15.02	15.15	13,418	+0.00(+0.00%)
Jun 22, 2005	14.93	15.25	14.85	15.15	43,074	+0.00(+0.00%)
Jun 21, 2005	15.19	15.19	14.85	15.15	52,541	+0.25(+1.68%)
Jun 20, 2005	14.71	15.55	14.53	14.90	37,812	+0.00(+0.00%)
Jun 17, 2005	14.56	15.61	14.56	14.90	196,345	+0.22(+1.48%)
Jun 16, 2005	15.10	15.34	14.54	14.68	95,619	-0.18(-1.18%)
Jun 15, 2005	14.59	14.88	14.59	14.85	24,762	-0.05(-0.34%)
Jun 14, 2005	14.79	15.00	14.77	14.90	6,498	-0.07(-0.45%)
Jun 13, 2005	15.25	15.25	14.90	14.97	13,140	+0.07(+0.45%)
Jun 10, 2005	14.68	15.19	14.62	14.90	4,221	+0.33(+2.23%)
Jun 09, 2005	14.50	14.59	14.26	14.58	5,112	+0.24(+1.69%)
Jun 08, 2005	14.19	14.68	14.19	14.34	11,252	+0.19(+1.36%)
Jun 07, 2005	14.70	15.00	13.77	14.14	28,521	-0.23(-1.63%)
Jun 06, 2005	14.39	14.44	14.21	14.38	5,339	-0.09(-0.63%)
Jun 03, 2005	14.48	14.89	14.27	14.47	4,374	-0.23(-1.59%)
Jun 02, 2005	14.60	14.90	14.36	14.70	13,091	-0.25(-1.67%)
Jun 01, 2005	14.54	15.43	14.42	14.95	33,902	+0.72(+5.04%)
May 31, 2005	14.64	14.64	13.91	14.24	18,163	-0.21(-1.44%)
May 27, 2005	14.52	14.64	14.40	14.44	67,961	+0.03(+0.23%)
May 26, 2005	14.34	14.55	14.34	14.41	8,158	+0.12(+0.82%)
May 25, 2005	14.09	14.56	14.09	14.29	5,263	-0.27(-1.83%)
May 24, 2005	14.56	14.60	14.42	14.56	8,508	+0.10(+0.69%)
May 23, 2005	14.19	14.63	14.02	14.46	87,523	+0.15(+1.05%)
May 20, 2005	14.36	14.44	14.29	14.31	5,193	-0.06(-0.41%)
May 19, 2005	14.09	14.46	13.17	14.37	7,779	-0.12(-0.81%)
May 18, 2005	14.45	14.69	14.39	14.49	26,124	+0.06(+0.41%)
May 17, 2005	14.32	14.47	14.29	14.43	9,534	-0.08(-0.58%)
May 16, 2005	14.35	14.59	14.34	14.51	12,120	+0.16(+1.11%)
May 13, 2005	14.37	14.60	13.94	14.35	27,585	+0.16(+1.12%)
May 12, 2005	14.62	14.69	14.17	14.19	7,497	-0.40(-2.74%)
May 11, 2005	14.66	14.67	14.37	14.59	25,902	+0.11(+0.75%)
May 10, 2005	14.59	14.89	14.07	14.49	47,129	-0.47(-3.12%)
May 09, 2005	14.33	14.95	14.06	14.95	36,433	+0.36(+2.46%)
May 06, 2005	14.66	15.01	14.04	14.59	110,733	+0.04(+0.29%)
May 05, 2005	14.99	14.99	13.96	14.55	56,562	+0.06(+0.40%)
May 04, 2005	13.78	14.85	13.78	14.49	72,022	+0.53(+3.76%)
May 03, 2005	13.77	14.28	13.55	13.97	62,490	+0.03(+0.18%)
May 02, 2005	14.00	14.20	13.73	13.94	38,423	-0.13(-0.89%)
Apr 29, 2005	13.78	14.18	13.68	14.07	46,922	+0.19(+1.38%)
Apr 28, 2005	13.10	14.37	13.09	13.88	65,768	+0.43(+3.16%)
Apr 27, 2005	13.20	13.64	13.09	13.45	37,648	-0.14(-1.04%)
Apr 26, 2005	13.49	13.69	13.37	13.59	14,500	+0.10(+0.74%)
Apr 25, 2005	13.39	13.57	13.21	13.49	14,301	-0.07(-0.49%)
Apr 22, 2005	13.59	13.70	13.36	13.56	39,343	-0.21(-1.52%)
Apr 21, 2005	13.59	13.91	13.40	13.77	78,796	+0.48(+3.64%)
Apr 20, 2005	12.66	13.89	12.54	13.28	159,639	+0.35(+2.71%)
Apr 19, 2005	12.60	13.04	12.55	12.93	64,742	+0.28(+2.24%)
Apr 18, 2005	12.05	12.65	12.05	12.65	16,151	+0.29(+2.33%)
Apr 15, 2005	12.68	12.70	12.28	12.36	17,102	-0.13(-1.04%)
Apr 14, 2005	12.87	12.88	12.32	12.49	28,940	-0.52(-4.01%)
Apr 13, 2005	13.23	13.35	12.51	13.01	27,811	-0.10(-0.80%)
Apr 12, 2005	11.97	13.14	11.97	13.12	83,306	+0.98(+8.04%)
Apr 11, 2005	12.52	12.53	12.12	12.14	19,906	-0.38(-3.00%)
Apr 08, 2005	12.41	12.65	12.35	12.52	17,779	-0.18(-1.45%)
Apr 07, 2005	12.61	13.18	12.58	12.70	14,399	-0.03(-0.26%)
Apr 06, 2005	13.01	13.27	12.57	12.73	15,598	-0.03(-0.26%)
Apr 05, 2005	12.78	12.93	12.33	12.77	14,743	-0.02(-0.20%)
Apr 04, 2005	12.89	12.98	12.76	12.79	19,347	-0.17(-1.29%)
Apr 01, 2005	13.20	13.60	12.80	12.96	30,256	+0.03(+0.26%)
Mar 31, 2005	13.04	13.18	12.77	12.93	17,955	-0.03(-0.26%)
Mar 30, 2005	12.73	13.06	12.73	12.96	63,856	-0.02(-0.13%)
Mar 29, 2005	13.19	13.25	12.85	12.98	19,541	-0.23(-1.77%)
Mar 28, 2005	13.47	13.50	13.21	13.21	20,591	-0.14(-1.06%)
Mar 24, 2005	13.35	13.48	13.17	13.35	5,429	+0.00(+0.00%)
Mar 23, 2005	13.56	13.81	13.35	13.35	16,803	-0.22(-1.60%)
Mar 22, 2005	14.44	14.44	13.57	13.57	10,237	-0.90(-6.23%)
Mar 21, 2005	14.49	14.70	14.05	14.47	17,066	+0.16(+1.11%)
Mar 18, 2005	14.39	14.41	13.82	14.31	95,182	+0.16(+1.12%)
Mar 17, 2005	13.94	14.15	13.88	14.15	7,638	-0.07(-0.47%)
Mar 16, 2005	14.33	14.33	14.14	14.22	11,788	+0.08(+0.53%)
Mar 15, 2005	14.29	14.32	13.94	14.14	28,052	+0.13(+0.89%)
Mar 14, 2005	13.09	14.31	13.09	14.02	28,063	+0.92(+7.01%)
Mar 11, 2005	13.37	13.37	12.93	13.10	19,811	-0.22(-1.63%)
Mar 10, 2005	13.02	13.35	13.02	13.32	16,463	+0.18(+1.40%)
Mar 09, 2005	13.18	13.26	13.08	13.13	12,934	-0.22(-1.63%)
Mar 08, 2005	13.30	13.42	13.30	13.35	9,320	-0.07(-0.50%)
Mar 07, 2005	13.25	13.55	13.25	13.42	14,265	-0.11(-0.80%)
Mar 04, 2005	13.61	13.61	13.37	13.53	21,508	+0.22(+1.63%)
Mar 03, 2005	12.93	13.39	12.93	13.31	26,225	+0.08(+0.63%)
Mar 02, 2005	12.68	13.28	12.68	13.23	18,945	+0.22(+1.67%)
Mar 01, 2005	12.83	13.31	12.78	13.01	42,349	+0.12(+0.91%)
Feb 28, 2005	13.33	13.43	12.57	12.89	26,708	-0.75(-5.50%)
Feb 25, 2005	13.64	13.64	13.38	13.64	15,403	+0.03(+0.24%)
Feb 24, 2005	13.61	13.74	13.60	13.61	7,282	+0.13(+0.99%)
Feb 23, 2005	13.58	13.84	13.48	13.48	13,017	-0.21(-1.52%)
Feb 22, 2005	13.70	13.84	13.63	13.69	29,989	-0.23(-1.68%)
Feb 18, 2005	14.14	14.14	13.65	13.92	18,476	-0.15(-1.07%)
Feb 17, 2005	14.26	14.26	14.04	14.07	7,235	-0.08(-0.53%)
Feb 16, 2005	13.99	14.35	13.93	14.14	17,317	+0.42(+3.04%)
Feb 15, 2005	14.18	14.18	13.73	13.73	5,777	-0.39(-2.78%)
Feb 14, 2005	13.94	14.15	13.94	14.12	13,420	-0.08(-0.53%)
Feb 11, 2005	14.06	14.25	14.06	14.19	26,589	+0.13(+0.95%)
Feb 10, 2005	14.06	14.13	14.06	14.06	3,030	-0.08(-0.53%)
Feb 09, 2005	14.07	14.41	14.07	14.14	35,232	-0.21(-1.45%)
Feb 08, 2005	13.56	14.46	13.56	14.34	51,195	+0.42(+3.00%)
Feb 07, 2005	13.33	13.93	13.33	13.93	28,189	+0.12(+0.85%)
Feb 04, 2005	13.25	13.81	13.25	13.81	11,601	+0.23(+1.66%)
Feb 03, 2005	13.06	13.74	12.93	13.59	27,636	+0.31(+2.33%)
Feb 02, 2005	12.93	13.28	12.79	13.28	29,347	-0.03(-0.25%)
Feb 01, 2005	12.32	13.62	12.31	13.31	34,144	+0.67(+5.28%)
Jan 31, 2005	12.15	12.70	12.15	12.64	29,705	+0.33(+2.71%)
Jan 28, 2005	12.43	12.58	12.27	12.31	15,226	-0.12(-0.94%)
Jan 27, 2005	12.43	12.47	12.38	12.43	43,966	+0.03(+0.20%)
Jan 26, 2005	12.47	12.47	12.31	12.40	46,211	+0.07(+0.54%)
Jan 25, 2005	12.18	12.52	12.18	12.33	24,044	-0.09(-0.74%)
Jan 24, 2005	12.28	12.52	12.28	12.43	10,352	-0.12(-0.93%)
Jan 21, 2005	12.82	12.82	12.31	12.54	24,318	-0.10(-0.79%)
Jan 20, 2005	13.13	13.13	12.29	12.64	28,030	-0.17(-1.30%)
Jan 19, 2005	13.61	13.61	12.69	12.81	31,967	-0.71(-5.25%)
Jan 18, 2005	13.24	13.52	13.24	13.52	27,378	-0.01(-0.06%)
Jan 14, 2005	13.44	13.61	13.34	13.53	33,353	+0.30(+2.27%)
Jan 13, 2005	13.13	13.30	12.94	13.23	29,963	+0.12(+0.89%)
Jan 12, 2005	12.93	13.11	12.78	13.11	13,515	+0.03(+0.19%)
Jan 11, 2005	12.91	13.08	12.83	13.08	34,329	+0.08(+0.58%)
Jan 10, 2005	12.93	13.14	12.93	13.01	26,479	-0.04(-0.32%)
Jan 07, 2005	12.93	13.05	12.90	13.05	15,761	+0.12(+0.90%)
Jan 06, 2005	13.20	13.20	12.84	12.93	17,126	-0.13(-1.02%)
Jan 05, 2005	12.53	13.20	12.53	13.07	43,086	+0.06(+0.45%)
Jan 04, 2005	13.18	13.18	12.93	13.01	37,106	-0.20(-1.52%)
Jan 03, 2005	13.19	13.34	13.10	13.21	28,756	-0.06(-0.44%)
Dec 31, 2004	13.02	13.40	12.77	13.27	54,765	+0.55(+4.33%)
Dec 30, 2004	12.99	13.02	12.63	12.72	11,264	-0.28(-2.18%)
Dec 29, 2004	12.93	13.15	12.93	13.00	18,335	-0.08(-0.64%)
Dec 28, 2004	13.04	13.09	12.93	13.08	8,748	-0.12(-0.88%)
Dec 27, 2004	13.33	13.35	13.17	13.20	14,140	+0.13(+1.02%)
Dec 23, 2004	13.09	13.18	13.01	13.07	14,021	+0.15(+1.16%)
Dec 22, 2004	12.75	12.92	12.64	12.92	23,847	+0.12(+0.91%)
Dec 21, 2004	12.38	13.02	12.38	12.80	62,315	+0.87(+7.27%)
Dec 20, 2004	12.39	12.39	11.82	11.93	119,717	-0.16(-1.31%)
Dec 17, 2004	11.92	12.15	11.92	12.09	15,578	-0.01(-0.07%)
Dec 16, 2004	11.83	12.22	11.83	12.10	10,905	-0.08(-0.68%)
Dec 15, 2004	12.10	12.26	12.10	12.18	17,256	-0.08(-0.61%)
Dec 14, 2004	12.11	12.27	12.07	12.26	6,710	+0.08(+0.62%)
Dec 13, 2004	12.03	12.18	11.83	12.18	14,979	+0.19(+1.60%)
Dec 10, 2004	11.39	12.03	11.39	11.99	12,343	+0.19(+1.63%)
Dec 09, 2004	11.68	11.81	11.68	11.80	8,987	+0.12(+1.00%)
Dec 08, 2004	11.41	12.10	11.36	11.68	14,380	+0.43(+3.78%)
Dec 07, 2004	11.47	12.24	10.98	11.26	34,992	-0.05(-0.44%)
Dec 06, 2004	11.40	11.92	11.31	11.31	13,421	-0.38(-3.21%)
Dec 03, 2004	11.87	11.96	11.68	11.68	16,417	-0.14(-1.20%)
Dec 02, 2004	11.76	11.91	11.66	11.82	23,608	+0.28(+2.38%)
Dec 01, 2004	11.62	11.97	11.23	11.55	15,339	+0.21(+1.84%)
Nov 30, 2004	11.10	11.60	11.10	11.34	12,463	-0.18(-1.59%)
Nov 29, 2004	11.47	11.56	11.06	11.52	19,533	+0.40(+3.59%)
Nov 26, 2004	11.06	11.34	11.06	11.12	4,314	-0.16(-1.40%)
Nov 24, 2004	11.17	11.47	11.06	11.28	21,690	-0.08(-0.73%)
Nov 23, 2004	11.60	11.60	11.03	11.37	18,455	-0.23(-1.94%)
Nov 22, 2004	11.28	11.60	11.09	11.59	24,686	+0.53(+4.83%)
Nov 19, 2004	10.76	11.08	10.76	11.06	124,391	+0.08(+0.76%)
Nov 18, 2004	11.24	11.32	10.97	10.97	54,166	-0.18(-1.65%)
Nov 17, 2004	10.94	11.25	10.85	11.16	119,238	-0.05(-0.45%)
Nov 16, 2004	11.30	11.48	11.06	11.21	20,372	+0.06(+0.52%)
Nov 15, 2004	11.52	11.57	10.97	11.15	50,691	-0.30(-2.62%)
Nov 12, 2004	11.16	11.45	10.85	11.45	11,624	+0.46(+4.18%)
Nov 11, 2004	10.18	11.02	10.18	10.99	104,498	+0.54(+5.19%)
Nov 10, 2004	10.44	10.68	10.09	10.45	154,470	-0.03(-0.24%)
Nov 09, 2004	10.42	10.54	10.38	10.47	107,254	-0.13(-1.18%)
Nov 08, 2004	10.77	10.78	10.44	10.60	95,990	-0.04(-0.39%)
Nov 05, 2004	10.65	10.85	10.64	10.64	52,488	-0.03(-0.31%)
Nov 04, 2004	9.847	10.86	9.588	10.67	77,415	+0.88(+8.94%)
Nov 03, 2004	8.745	9.989	8.286	9.797	462,573	-0.88(-8.28%)
Nov 02, 2004	10.92	12.17	10.46	10.68	87,481	-0.89(-7.71%)

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.