Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.00	40.13	39.41	39.69	3,879,700	+0.02(+0.05%)
Apr 29, 2004	40.97	41.06	39.00	39.67	5,978,100	-1.25(-3.05%)
Apr 28, 2004	41.61	41.74	40.79	40.92	2,628,700	-0.96(-2.29%)
Apr 27, 2004	41.85	42.45	41.59	41.88	2,905,100	+0.17(+0.41%)
Apr 26, 2004	41.63	42.22	41.56	41.71	2,304,600	+0.31(+0.75%)
Apr 23, 2004	41.43	42.41	40.85	41.40	2,105,400	-0.46(-1.10%)
Apr 22, 2004	40.86	42.25	40.71	41.86	2,823,000	+1.00(+2.45%)
Apr 21, 2004	40.30	40.89	39.81	40.86	3,033,600	+0.29(+0.71%)
Apr 20, 2004	41.64	41.93	40.57	40.57	1,995,300	-1.13(-2.71%)
Apr 19, 2004	41.68	41.79	41.20	41.70	2,078,600	+0.01(+0.02%)
Apr 16, 2004	41.41	41.70	41.04	41.69	2,391,700	+0.58(+1.41%)
Apr 15, 2004	41.33	41.47	40.75	41.11	2,964,200	+0.11(+0.27%)
Apr 14, 2004	40.66	41.86	40.66	41.00	2,731,700	+0.21(+0.51%)
Apr 13, 2004	41.65	41.72	40.59	40.79	3,186,500	-0.61(-1.47%)
Apr 12, 2004	40.78	41.69	40.75	41.40	1,624,500	+0.62(+1.52%)
Apr 08, 2004	41.09	41.28	40.47	40.78	1,757,600	+0.05(+0.12%)
Apr 07, 2004	41.08	41.19	40.34	40.73	2,018,500	-0.67(-1.62%)
Apr 06, 2004	40.96	41.40	40.77	41.40	1,815,100	+0.33(+0.80%)
Apr 05, 2004	41.34	41.48	40.63	41.07	2,752,300	-0.32(-0.77%)
Apr 02, 2004	40.93	41.84	40.93	41.39	2,731,300	+0.86(+2.12%)
Apr 01, 2004	40.29	41.25	40.29	40.53	2,144,300	+0.25(+0.62%)
Mar 31, 2004	40.42	40.48	39.99	40.28	1,706,500	-0.07(-0.17%)
Mar 30, 2004	40.50	40.60	40.21	40.35	2,636,600	-0.31(-0.76%)
Mar 29, 2004	40.04	40.90	40.00	40.66	3,980,700	+0.92(+2.32%)
Mar 26, 2004	39.76	40.09	39.40	39.74	2,100,600	-0.21(-0.53%)
Mar 25, 2004	39.26	40.27	39.16	39.95	3,062,000	+0.87(+2.23%)
Mar 24, 2004	38.85	39.48	38.61	39.08	4,014,100	+0.06(+0.15%)
Mar 23, 2004	38.16	39.47	38.00	39.02	4,732,700	+1.29(+3.42%)
Mar 22, 2004	38.68	38.99	37.49	37.73	4,471,400	-1.42(-3.63%)
Mar 19, 2004	39.28	39.50	39.09	39.15	4,059,800	-0.13(-0.33%)
Mar 18, 2004	39.12	39.40	38.95	39.28	2,818,300	+0.07(+0.18%)
Mar 17, 2004	38.55	39.65	38.55	39.21	3,619,700	+0.48(+1.24%)
Mar 16, 2004	38.82	39.20	38.30	38.73	3,780,500	+0.40(+1.04%)
Mar 15, 2004	39.14	39.14	38.10	38.33	3,453,700	-1.04(-2.64%)
Mar 12, 2004	39.70	40.00	39.00	39.37	3,954,800	+0.39(+1.00%)
Mar 11, 2004	38.78	40.29	38.50	38.98	7,408,100	-0.93(-2.33%)
Mar 10, 2004	40.73	40.84	39.55	39.91	5,293,900	-1.00(-2.44%)
Mar 09, 2004	43.25	43.25	40.49	40.91	6,086,000	-0.93(-2.22%)
Mar 08, 2004	42.09	42.48	41.81	41.84	4,811,200	-0.47(-1.11%)
Mar 05, 2004	42.75	43.00	42.15	42.31	4,298,700	-0.99(-2.29%)
Mar 04, 2004	43.02	43.42	42.80	43.30	1,994,300	+0.30(+0.70%)
Mar 03, 2004	43.00	43.10	42.73	43.00	3,286,200	-0.13(-0.30%)
Mar 02, 2004	43.77	43.92	43.11	43.13	2,841,600	-0.64(-1.46%)
Mar 01, 2004	43.52	44.22	43.52	43.77	3,278,900	+0.30(+0.69%)
Feb 27, 2004	43.14	43.85	43.11	43.47	2,940,000	+0.33(+0.76%)
Feb 26, 2004	43.17	43.39	43.06	43.14	2,364,100	-0.61(-1.39%)
Feb 25, 2004	42.84	43.88	42.77	43.75	3,864,000	+0.91(+2.12%)
Feb 24, 2004	42.70	43.10	42.50	42.84	2,667,300	-0.12(-0.28%)
Feb 23, 2004	42.90	43.04	42.82	42.96	2,402,600	+0.14(+0.33%)
Feb 20, 2004	43.45	43.79	42.58	42.82	3,828,600	-0.34(-0.79%)
Feb 19, 2004	43.48	43.96	43.13	43.16	2,770,300	-0.34(-0.78%)
Feb 18, 2004	43.05	43.86	43.00	43.50	2,548,100	+0.37(+0.86%)
Feb 17, 2004	43.00	43.65	43.00	43.13	2,620,900	-0.16(-0.37%)
Feb 13, 2004	43.60	44.00	42.98	43.29	3,100,400	-0.54(-1.23%)
Feb 12, 2004	43.30	43.96	43.26	43.83	4,633,800	+0.20(+0.46%)
Feb 11, 2004	42.00	43.70	41.95	43.63	5,444,000	+1.43(+3.39%)
Feb 10, 2004	42.20	42.49	41.60	42.20	2,442,500	+0.41(+0.98%)
Feb 09, 2004	42.10	42.20	41.75	41.79	3,001,200	-0.28(-0.67%)
Feb 06, 2004	41.75	42.50	41.60	42.07	2,937,200	+0.16(+0.38%)
Feb 05, 2004	41.25	42.14	41.11	41.91	3,460,400	+0.66(+1.60%)
Feb 04, 2004	40.75	41.57	40.69	41.25	3,798,900	+0.26(+0.63%)
Feb 03, 2004	41.72	41.75	40.74	40.99	4,142,200	-0.69(-1.66%)
Feb 02, 2004	41.50	42.05	41.49	41.68	4,363,900	-0.27(-0.64%)
Jan 30, 2004	41.40	42.08	41.32	41.95	4,623,400	+0.69(+1.67%)
Jan 29, 2004	42.75	42.75	40.80	41.26	7,125,100	+0.16(+0.39%)
Jan 28, 2004	40.58	42.10	40.50	41.10	6,658,000	+0.52(+1.28%)
Jan 27, 2004	40.70	40.99	40.42	40.58	3,755,700	-0.11(-0.27%)
Jan 26, 2004	40.20	40.75	40.20	40.69	3,428,500	+0.43(+1.07%)
Jan 23, 2004	40.66	40.92	40.15	40.26	3,820,200	-0.53(-1.30%)
Jan 22, 2004	41.20	41.20	40.70	40.79	4,041,900	-0.51(-1.23%)
Jan 21, 2004	40.53	41.49	39.85	41.30	5,107,500	+0.69(+1.70%)
Jan 20, 2004	40.50	40.98	40.48	40.61	3,237,500	-0.50(-1.22%)
Jan 16, 2004	40.99	41.17	40.80	41.11	3,089,200	+0.42(+1.03%)
Jan 15, 2004	41.20	41.25	40.66	40.69	2,548,900	-0.35(-0.85%)
Jan 14, 2004	41.31	41.40	40.90	41.04	2,331,800	-0.21(-0.51%)
Jan 13, 2004	41.70	41.80	41.01	41.25	3,042,200	-0.29(-0.70%)
Jan 12, 2004	40.91	41.60	40.76	41.54	3,398,800	+0.46(+1.12%)
Jan 09, 2004	42.05	42.05	41.01	41.08	2,473,600	-1.31(-3.09%)
Jan 08, 2004	41.48	42.43	41.46	42.39	2,974,800	+0.87(+2.10%)
Jan 07, 2004	41.20	41.56	40.94	41.52	3,489,500	+0.09(+0.22%)
Jan 06, 2004	41.70	41.79	40.95	41.43	2,132,200	-0.48(-1.15%)
Jan 05, 2004	41.16	42.58	41.13	41.91	2,635,400	+0.78(+1.90%)
Jan 02, 2004	41.57	41.75	41.03	41.13	2,251,100	-0.44(-1.06%)
Dec 31, 2003	40.99	41.64	40.90	41.57	2,384,400	+0.51(+1.24%)
Dec 30, 2003	41.75	41.95	40.77	41.06	2,868,100	-0.94(-2.24%)
Dec 29, 2003	41.64	41.98	40.91	42.00	3,437,600	+0.36(+0.86%)
Dec 26, 2003	41.50	41.70	41.36	41.64	552,800	+0.15(+0.36%)
Dec 24, 2003	41.26	41.55	41.16	41.49	936,400	+0.22(+0.53%)
Dec 23, 2003	41.16	41.32	41.00	41.27	1,765,100	+0.05(+0.12%)
Dec 22, 2003	40.55	41.23	40.50	41.22	2,601,700	+0.67(+1.65%)
Dec 19, 2003	40.75	40.76	40.20	40.55	3,496,700	-0.20(-0.49%)
Dec 18, 2003	39.90	40.72	39.73	40.75	3,589,100	+0.70(+1.75%)
Dec 17, 2003	40.08	40.08	39.76	40.05	2,635,500	-0.25(-0.62%)
Dec 16, 2003	39.78	40.30	39.70	40.30	2,953,900	+0.42(+1.05%)
Dec 15, 2003	40.03	40.09	39.69	39.88	2,322,100	+0.02(+0.05%)
Dec 12, 2003	39.69	39.73	39.63	39.86	2,471,400	+0.17(+0.43%)
Dec 11, 2003	39.51	39.74	39.23	39.69	2,737,300	+0.19(+0.48%)
Dec 10, 2003	40.00	40.00	39.39	39.50	4,869,500	-0.35(-0.88%)
Dec 09, 2003	39.69	40.19	39.54	39.85	5,685,200	+0.71(+1.81%)
Dec 08, 2003	38.65	39.15	38.51	39.14	1,818,300	+0.49(+1.27%)
Dec 05, 2003	38.94	39.18	38.50	38.65	2,014,900	-0.65(-1.65%)
Dec 04, 2003	39.03	39.53	38.87	39.30	3,342,300	+0.27(+0.69%)
Dec 03, 2003	38.40	39.35	38.40	39.03	3,079,000	+0.57(+1.48%)
Dec 02, 2003	38.49	38.80	38.36	38.46	3,138,600	-0.04(-0.10%)
Dec 01, 2003	37.80	38.50	37.72	38.50	3,158,700	+0.95(+2.53%)
Nov 28, 2003	37.65	37.87	37.55	37.55	776,900	-0.31(-0.82%)
Nov 26, 2003	37.29	37.98	37.29	37.86	2,586,500	+0.57(+1.53%)
Nov 25, 2003	37.35	37.50	37.01	37.29	2,065,100	+0.19(+0.51%)
Nov 24, 2003	36.55	37.43	36.54	37.10	2,759,000	+0.70(+1.92%)
Nov 21, 2003	36.63	37.13	36.39	36.40	3,524,400	-0.23(-0.63%)
Nov 20, 2003	36.61	37.03	36.21	36.63	2,072,100	-0.18(-0.49%)
Nov 19, 2003	36.70	37.03	36.48	36.81	2,438,900	+0.11(+0.30%)
Nov 18, 2003	37.22	37.30	36.56	36.70	2,110,400	-0.52(-1.40%)
Nov 17, 2003	37.13	37.38	36.99	37.22	3,597,500	-0.12(-0.32%)
Nov 14, 2003	37.27	37.95	37.23	37.34	3,396,600	+0.32(+0.86%)
Nov 13, 2003	37.20	37.21	36.78	37.02	1,643,000	-0.18(-0.48%)
Nov 12, 2003	36.84	37.22	36.70	37.20	1,896,100	+0.31(+0.84%)
Nov 11, 2003	36.56	37.00	36.50	36.89	2,245,300	-0.30(-0.81%)
Nov 10, 2003	37.64	37.56	37.10	37.19	1,748,400	-0.45(-1.20%)
Nov 07, 2003	37.53	37.77	37.51	37.64	2,866,700	-0.35(-0.92%)
Nov 06, 2003	37.65	38.03	37.50	37.99	1,962,900	+0.28(+0.74%)
Nov 05, 2003	37.60	37.80	37.33	37.71	2,124,700	+0.10(+0.27%)
Nov 04, 2003	37.60	37.77	37.50	37.61	2,442,028	-0.25(-0.66%)
Nov 03, 2003	37.69	38.00	37.52	37.86	1,668,575	+0.17(+0.45%)
Oct 31, 2003	37.93	38.25	37.59	37.69	2,593,300	-0.24(-0.63%)
Oct 30, 2003	37.64	38.09	37.41	37.93	3,012,200	+0.73(+1.96%)
Oct 29, 2003	36.65	37.37	36.36	37.20	2,990,900	+0.37(+1.00%)
Oct 28, 2003	37.00	37.05	36.66	36.83	4,159,800	-0.12(-0.32%)
Oct 27, 2003	36.85	37.25	36.59	36.95	5,453,200	+0.36(+0.98%)
Oct 24, 2003	36.22	36.83	36.00	36.59	5,779,000	+0.37(+1.02%)
Oct 23, 2003	33.97	36.46	33.97	36.22	5,441,600	+1.37(+3.93%)
Oct 22, 2003	35.45	35.46	34.60	34.85	3,992,100	-1.02(-2.84%)
Oct 21, 2003	35.55	36.06	35.45	35.87	3,643,500	+0.32(+0.90%)
Oct 20, 2003	35.26	35.63	35.26	35.55	2,234,600	+0.35(+0.99%)
Oct 17, 2003	35.18	35.48	35.08	35.20	3,047,800	+0.02(+0.06%)
Oct 16, 2003	34.84	35.42	34.84	35.18	2,444,900	+0.20(+0.57%)
Oct 15, 2003	34.74	35.06	34.61	34.98	3,962,400	+0.35(+1.01%)
Oct 14, 2003	34.76	34.90	34.41	34.63	1,998,100	+0.10(+0.29%)
Oct 13, 2003	34.15	34.70	34.25	34.53	1,475,400	+0.38(+1.11%)
Oct 10, 2003	34.21	34.27	34.05	34.15	1,645,300	-0.06(-0.18%)
Oct 09, 2003	34.30	34.54	33.95	34.21	3,116,500	+0.08(+0.23%)
Oct 08, 2003	34.20	34.29	34.07	34.13	2,239,200	+0.18(+0.53%)
Oct 07, 2003	34.35	34.11	33.64	33.95	3,567,500	-0.40(-1.16%)
Oct 06, 2003	34.29	34.45	34.18	34.35	1,912,100	-0.10(-0.29%)
Oct 03, 2003	34.05	34.91	33.51	34.45	5,781,000	+0.94(+2.81%)
Oct 02, 2003	33.52	33.63	33.44	33.51	2,815,800	+0.21(+0.63%)
Oct 01, 2003	32.70	33.35	32.58	33.30	3,065,200	+0.76(+2.34%)
Sep 30, 2003	33.06	33.06	32.21	32.54	3,452,900	-0.52(-1.57%)
Sep 29, 2003	32.59	33.31	32.96	33.06	4,220,800	+0.47(+1.44%)
Sep 26, 2003	32.30	32.73	32.30	32.59	2,603,000	-0.05(-0.15%)
Sep 25, 2003	32.70	32.87	32.33	32.64	3,755,400	-0.06(-0.18%)
Sep 24, 2003	33.01	33.10	32.25	32.70	3,824,700	-0.31(-0.94%)
Sep 23, 2003	32.88	33.03	32.53	33.01	2,711,000	+0.13(+0.40%)
Sep 22, 2003	33.55	33.24	32.79	32.88	2,972,900	-0.67(-2.00%)
Sep 19, 2003	33.57	33.74	33.42	33.55	2,526,000	-0.09(-0.27%)
Sep 18, 2003	33.41	33.69	33.36	33.64	2,670,100	+0.23(+0.69%)
Sep 17, 2003	33.54	33.69	33.31	33.41	2,797,500	-0.39(-1.15%)
Sep 16, 2003	33.55	33.86	33.52	33.80	2,998,000	+0.25(+0.75%)
Sep 15, 2003	33.78	33.88	33.44	33.55	2,713,600	-0.23(-0.68%)
Sep 12, 2003	33.15	33.95	32.82	33.78	3,931,000	+0.68(+2.05%)
Sep 11, 2003	33.00	33.25	32.60	33.10	3,261,700	+0.28(+0.85%)
Sep 10, 2003	33.64	33.65	32.61	32.82	4,446,400	-0.82(-2.44%)
Sep 09, 2003	33.80	33.83	33.40	33.64	2,046,100	-0.26(-0.77%)
Sep 08, 2003	33.81	34.01	33.50	33.90	3,692,700	+0.09(+0.27%)
Sep 05, 2003	33.97	34.10	33.59	33.81	3,499,500	-0.39(-1.14%)
Sep 04, 2003	34.11	34.32	33.93	34.20	3,423,900	-0.65(-1.87%)
Sep 03, 2003	34.86	35.00	34.69	34.85	2,533,100	+0.03(+0.09%)
Sep 02, 2003	34.55	34.97	34.22	34.82	2,679,600	+0.29(+0.84%)
Aug 29, 2003	34.31	34.55	34.15	34.53	1,911,600	+0.06(+0.17%)
Aug 28, 2003	34.25	34.52	33.80	34.47	2,002,100	+0.29(+0.85%)
Aug 27, 2003	33.78	34.19	33.75	34.18	1,886,300	+0.27(+0.80%)
Aug 26, 2003	34.09	34.11	33.38	33.91	2,854,400	-0.18(-0.53%)
Aug 25, 2003	34.20	34.28	33.80	34.09	1,775,900	-0.21(-0.61%)
Aug 22, 2003	34.86	34.90	34.21	34.30	2,900,600	-0.57(-1.63%)
Aug 21, 2003	34.50	35.03	34.48	34.87	4,061,600	+0.38(+1.10%)
Aug 20, 2003	34.45	34.66	34.33	34.49	2,909,900	+0.06(+0.17%)
Aug 19, 2003	34.24	34.71	34.11	34.43	3,246,000	+0.32(+0.94%)
Aug 18, 2003	34.21	34.23	33.88	34.11	3,198,700	+0.31(+0.92%)
Aug 15, 2003	34.05	34.15	33.57	33.80	1,679,400	-0.07(-0.21%)
Aug 14, 2003	33.65	34.03	33.45	33.87	4,609,200	+0.20(+0.59%)
Aug 13, 2003	33.75	33.90	33.50	33.67	3,137,700	-0.27(-0.80%)
Aug 12, 2003	33.95	34.05	33.52	33.94	3,268,600	-0.01(-0.03%)
Aug 11, 2003	34.03	34.16	33.43	33.95	3,587,300	-0.20(-0.59%)
Aug 08, 2003	34.50	34.50	34.03	34.15	3,580,100	+0.15(+0.44%)
Aug 07, 2003	34.00	34.10	33.59	34.00	3,426,700	+0.00(+0.00%)
Aug 06, 2003	33.80	34.47	33.70	34.00	3,688,600	-0.25(-0.73%)
Aug 05, 2003	34.80	34.84	34.23	34.25	2,895,400	-0.63(-1.81%)
Aug 04, 2003	34.95	35.03	34.30	34.88	2,235,500	-0.07(-0.20%)
Aug 01, 2003	35.24	35.24	34.80	34.95	4,075,200	-0.35(-0.99%)
Jul 31, 2003	35.20	35.89	34.92	35.30	5,222,800	+0.38(+1.09%)
Jul 30, 2003	35.05	35.10	34.65	34.92	3,465,400	-0.13(-0.37%)
Jul 29, 2003	35.10	35.21	34.32	35.05	4,692,000	-0.05(-0.14%)
Jul 28, 2003	34.85	35.30	34.55	35.10	7,763,600	+0.75(+2.18%)
Jul 25, 2003	33.75	34.35	33.49	34.35	5,360,800	+0.60(+1.78%)
Jul 24, 2003	32.91	34.08	32.91	33.75	12,109,300	+1.80(+5.63%)
Jul 23, 2003	32.00	32.20	31.67	31.95	4,441,000	+0.04(+0.13%)
Jul 22, 2003	31.09	31.91	31.03	31.91	4,425,900	+0.90(+2.90%)
Jul 21, 2003	31.24	31.25	30.98	31.01	4,470,700	-0.24(-0.77%)
Jul 18, 2003	30.65	31.30	30.62	31.25	5,153,300	+0.65(+2.12%)
Jul 17, 2003	30.31	30.66	30.28	30.60	3,687,600	+0.08(+0.26%)
Jul 16, 2003	31.03	31.09	30.41	30.52	3,186,000	-0.40(-1.29%)
Jul 15, 2003	31.47	31.49	30.80	30.92	3,307,900	-0.35(-1.12%)
Jul 14, 2003	31.00	31.45	30.90	31.27	4,111,400	+0.40(+1.30%)
Jul 11, 2003	30.71	30.99	30.60	30.87	1,908,400	+0.33(+1.08%)
Jul 10, 2003	31.18	31.18	30.36	30.54	3,558,700	-0.64(-2.05%)
Jul 09, 2003	31.17	31.32	31.02	31.18	1,921,500	-0.02(-0.06%)
Jul 08, 2003	31.25	31.30	31.00	31.20	3,633,200	-0.05(-0.16%)
Jul 07, 2003	30.59	31.25	30.51	31.25	6,882,200	+0.64(+2.09%)
Jul 03, 2003	31.14	31.14	30.45	30.61	2,180,500	-0.53(-1.70%)
Jul 02, 2003	30.91	31.24	30.80	31.14	2,711,800	+0.23(+0.74%)
Jul 01, 2003	30.96	30.96	29.81	30.91	3,130,100	-0.05(-0.16%)
Jun 30, 2003	30.81	31.22	30.70	30.96	2,998,400	+0.07(+0.23%)
Jun 27, 2003	31.60	31.60	30.85	30.89	2,951,200	-0.81(-2.56%)
Jun 26, 2003	31.13	31.87	30.87	31.70	3,844,800	+0.23(+0.73%)
Jun 25, 2003	31.52	31.84	31.40	31.47	3,504,100	-0.18(-0.57%)
Jun 24, 2003	31.34	31.80	31.20	31.65	4,792,100	+0.31(+0.99%)
Jun 23, 2003	31.80	31.80	31.30	31.34	4,682,300	-0.46(-1.45%)
Jun 20, 2003	31.83	31.95	31.73	31.80	6,954,900	+0.05(+0.16%)
Jun 19, 2003	31.78	31.87	31.56	31.75	3,663,300	-0.08(-0.25%)
Jun 18, 2003	31.87	31.98	31.60	31.83	4,407,400	+0.03(+0.09%)
Jun 17, 2003	31.87	31.95	31.61	31.80	4,046,200	-0.13(-0.41%)
Jun 16, 2003	31.79	31.99	31.65	31.93	2,785,600	+0.28(+0.88%)
Jun 13, 2003	32.04	32.05	31.55	31.65	2,876,900	-0.40(-1.25%)
Jun 12, 2003	31.90	32.07	31.55	32.05	3,838,700	+0.45(+1.42%)
Jun 11, 2003	31.83	31.84	31.34	31.60	4,050,400	-0.23(-0.72%)
Jun 10, 2003	31.75	32.05	31.70	31.83	2,927,800	+0.18(+0.57%)
Jun 09, 2003	31.65	31.80	31.34	31.65	2,567,900	-0.22(-0.69%)
Jun 06, 2003	32.05	32.18	31.83	31.87	2,949,700	-0.13(-0.41%)
Jun 05, 2003	32.00	32.15	31.80	32.00	2,427,700	-0.10(-0.31%)
Jun 04, 2003	31.81	32.19	31.80	32.10	3,767,500	+0.30(+0.94%)
Jun 03, 2003	31.70	31.99	31.51	31.80	2,653,300	+0.10(+0.32%)
Jun 02, 2003	31.97	32.19	31.66	31.70	3,136,800	-0.10(-0.31%)
May 30, 2003	31.36	31.95	30.50	31.80	3,877,400	+0.44(+1.40%)
May 29, 2003	31.84	31.94	31.16	31.36	2,714,600	-0.20(-0.63%)
May 28, 2003	31.65	31.91	31.30	31.56	3,306,200	-0.09(-0.28%)
May 27, 2003	31.01	31.65	30.75	31.65	4,142,000	+0.60(+1.93%)
May 23, 2003	30.94	31.09	30.69	31.05	2,262,900	+0.10(+0.32%)
May 22, 2003	31.15	31.19	30.70	30.95	3,150,200	-0.24(-0.77%)
May 21, 2003	31.15	31.49	31.08	31.19	3,033,500	-0.28(-0.89%)
May 20, 2003	31.01	31.47	31.01	31.47	3,850,700	+0.62(+2.01%)
May 19, 2003	31.95	31.95	30.75	30.85	2,707,600	-1.10(-3.44%)
May 16, 2003	31.94	32.00	31.46	31.95	3,942,300	-0.02(-0.06%)
May 15, 2003	31.79	32.08	31.75	31.97	3,784,100	+0.09(+0.28%)
May 14, 2003	32.10	32.14	31.50	31.88	2,758,700	-0.11(-0.34%)
May 13, 2003	32.50	32.50	31.84	31.99	2,612,200	-0.53(-1.63%)
May 12, 2003	31.85	32.65	31.54	32.52	3,004,300	+0.55(+1.72%)
May 09, 2003	31.55	31.97	31.12	31.97	2,236,200	+0.75(+2.40%)
May 08, 2003	31.31	31.71	31.15	31.22	2,560,800	-0.49(-1.55%)
May 07, 2003	31.90	32.00	31.41	31.71	3,978,600	-0.39(-1.21%)
May 06, 2003	32.24	32.50	31.90	32.10	2,822,200	-0.13(-0.40%)
May 05, 2003	32.35	32.40	31.86	32.23	2,472,000	-0.06(-0.19%)
May 02, 2003	31.80	32.31	31.73	32.29	3,279,800	+0.26(+0.81%)

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.

Dow Chemical (NY: )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Dow Chemical (NY: )

Historical Prices

Sections

Services

The Daily Press