Coca Cola Femsa S.A.B. DE C.V. ADR (NY: KOF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.47	13.56	13.36	13.49	748,755	-0.03(-0.19%)
Apr 29, 2004	13.77	13.77	13.13	13.51	395,973	-0.25(-1.84%)
Apr 28, 2004	14.18	14.20	13.61	13.77	499,065	-0.36(-2.52%)
Apr 27, 2004	14.27	14.40	14.05	14.12	468,011	-0.28(-1.94%)
Apr 26, 2004	14.91	14.91	14.27	14.40	219,267	-0.51(-3.40%)
Apr 23, 2004	15.24	15.26	14.86	14.91	240,074	-0.32(-2.12%)
Apr 22, 2004	14.98	15.26	14.97	15.23	118,224	+0.25(+1.65%)
Apr 21, 2004	15.13	15.14	14.97	14.98	133,042	-0.15(-0.96%)
Apr 20, 2004	15.13	15.25	15.09	15.13	95,683	+0.05(+0.34%)
Apr 19, 2004	15.24	15.24	15.00	15.08	89,377	-0.11(-0.75%)
Apr 16, 2004	15.07	15.20	14.99	15.19	54,540	+0.12(+0.80%)
Apr 15, 2004	15.03	15.07	14.95	15.07	98,993	+0.12(+0.81%)
Apr 14, 2004	15.13	15.15	14.91	14.95	64,471	-0.13(-0.84%)
Apr 13, 2004	15.24	15.35	15.05	15.08	122,323	-0.18(-1.16%)
Apr 12, 2004	15.21	15.32	15.21	15.26	84,491	+0.01(+0.08%)
Apr 08, 2004	15.28	15.33	15.19	15.24	85,909	-0.06(-0.41%)
Apr 07, 2004	15.28	15.35	15.19	15.31	86,225	+0.09(+0.58%)
Apr 06, 2004	15.61	15.61	15.21	15.22	124,529	-0.37(-2.36%)
Apr 05, 2004	15.29	15.59	15.29	15.59	211,858	+0.32(+2.08%)
Apr 02, 2004	15.41	15.46	15.19	15.27	175,918	-0.21(-1.35%)
Apr 01, 2004	15.32	15.75	15.32	15.48	456,977	+0.20(+1.29%)
Mar 31, 2004	14.88	15.32	14.83	15.28	572,207	+0.37(+2.51%)
Mar 30, 2004	14.53	14.91	14.48	14.91	186,479	+0.38(+2.62%)
Mar 29, 2004	14.48	14.61	14.46	14.53	244,173	+0.13(+0.88%)
Mar 26, 2004	14.53	14.56	14.40	14.40	426,081	-0.10(-0.70%)
Mar 25, 2004	14.40	14.59	14.35	14.50	540,365	+0.06(+0.44%)
Mar 24, 2004	14.45	14.84	14.39	14.44	416,150	-0.01(-0.04%)
Mar 23, 2004	14.40	14.51	14.38	14.45	264,980	+0.11(+0.75%)
Mar 22, 2004	14.71	14.71	14.29	14.34	299,817	-0.39(-2.63%)
Mar 19, 2004	14.78	14.88	14.64	14.72	107,978	+0.01(+0.04%)
Mar 18, 2004	14.60	14.85	14.56	14.72	118,855	-0.04(-0.26%)
Mar 17, 2004	14.63	14.81	14.60	14.76	231,562	+0.16(+1.13%)
Mar 16, 2004	14.27	14.60	14.27	14.59	3,136,735	+0.37(+2.63%)
Mar 15, 2004	14.76	14.76	14.21	14.22	142,184	-0.48(-3.28%)
Mar 12, 2004	14.46	14.72	14.12	14.70	199,090	+0.37(+2.57%)
Mar 11, 2004	14.56	14.62	14.27	14.33	245,434	-0.15(-1.05%)
Mar 10, 2004	14.65	14.71	14.48	14.48	81,180	-0.10(-0.70%)
Mar 09, 2004	14.53	14.65	14.37	14.58	404,170	+0.05(+0.35%)
Mar 08, 2004	15.04	15.16	14.51	14.53	658,274	-0.44(-2.96%)
Mar 05, 2004	15.19	15.49	14.98	14.98	569,684	-0.16(-1.05%)
Mar 04, 2004	15.00	15.21	15.00	15.14	549,350	+0.04(+0.25%)
Mar 03, 2004	15.55	15.55	14.98	15.10	1,800,166	-0.39(-2.50%)
Mar 02, 2004	15.71	15.76	15.49	15.49	481,252	-0.22(-1.37%)
Mar 01, 2004	14.65	15.92	14.65	15.70	886,054	+0.62(+4.08%)
Feb 27, 2004	14.91	15.29	14.89	15.09	532,326	-0.41(-2.62%)
Feb 26, 2004	15.29	15.85	15.20	15.49	261,355	+0.33(+2.18%)
Feb 25, 2004	15.10	15.33	15.02	15.16	290,832	+0.13(+0.89%)
Feb 24, 2004	15.16	15.16	14.98	15.03	219,267	-0.16(-1.04%)
Feb 23, 2004	15.10	15.86	15.10	15.19	215,011	-0.18(-1.20%)
Feb 20, 2004	15.07	15.51	15.07	15.37	387,461	-0.21(-1.34%)
Feb 19, 2004	15.54	15.70	15.36	15.58	349,629	-0.03(-0.16%)
Feb 18, 2004	15.64	15.80	15.57	15.61	208,863	-0.11(-0.73%)
Feb 17, 2004	15.70	15.87	15.64	15.72	152,903	+0.10(+0.61%)
Feb 13, 2004	15.88	15.98	15.54	15.62	157,002	-0.25(-1.60%)
Feb 12, 2004	15.70	16.02	15.64	15.88	202,873	+0.11(+0.68%)
Feb 11, 2004	15.64	15.78	15.51	15.77	595,221	+0.07(+0.44%)
Feb 10, 2004	15.42	15.71	15.40	15.70	267,029	+0.22(+1.43%)
Feb 09, 2004	15.24	15.72	15.20	15.48	268,448	+0.08(+0.49%)
Feb 06, 2004	15.36	15.61	15.19	15.40	402,909	-0.11(-0.74%)
Feb 05, 2004	15.23	15.69	15.23	15.52	327,088	+0.36(+2.34%)
Feb 04, 2004	15.28	15.36	15.03	15.16	630,058	-0.12(-0.79%)
Feb 03, 2004	15.45	15.54	15.27	15.28	376,269	-0.07(-0.45%)
Feb 02, 2004	14.84	15.48	14.84	15.35	894,250	+0.57(+3.86%)
Jan 30, 2004	14.65	15.14	14.58	14.78	764,519	+0.03(+0.17%)
Jan 29, 2004	14.43	14.88	14.29	14.76	1,160,965	-0.72(-4.67%)
Jan 28, 2004	15.67	15.68	15.47	15.48	168,667	-0.19(-1.21%)
Jan 27, 2004	15.67	15.71	15.40	15.67	949,580	-0.10(-0.60%)
Jan 26, 2004	15.64	15.85	15.62	15.76	330,556	+0.08(+0.53%)
Jan 23, 2004	15.56	15.82	15.54	15.68	147,859	+0.11(+0.69%)
Jan 22, 2004	15.29	15.92	15.29	15.57	263,089	+0.21(+1.36%)
Jan 21, 2004	15.19	15.38	15.10	15.36	160,785	+0.11(+0.71%)
Jan 20, 2004	15.23	15.32	15.03	15.26	371,540	+0.03(+0.21%)
Jan 16, 2004	15.23	15.23	15.14	15.23	236,291	+0.00(+0.00%)
Jan 15, 2004	15.48	15.50	15.16	15.23	473,844	-0.38(-2.44%)
Jan 14, 2004	15.83	15.89	15.54	15.61	201,770	-0.23(-1.48%)
Jan 13, 2004	15.89	15.95	15.76	15.84	654,649	+0.06(+0.36%)
Jan 12, 2004	15.48	15.78	15.26	15.78	804,873	+0.30(+1.97%)
Jan 09, 2004	15.16	15.56	15.10	15.48	557,704	+0.32(+2.13%)
Jan 08, 2004	15.35	15.43	14.88	15.16	830,882	-0.20(-1.32%)
Jan 07, 2004	15.01	17.33	15.01	15.36	2,318,936	+0.47(+3.15%)
Jan 06, 2004	13.96	15.13	13.96	14.89	592,384	+0.85(+6.05%)
Jan 05, 2004	13.44	14.07	13.42	14.04	335,284	+0.70(+5.23%)
Jan 02, 2004	13.44	13.54	13.26	13.34	127,682	-0.13(-0.99%)
Dec 31, 2003	13.40	13.48	13.29	13.47	60,846	+0.04(+0.33%)
Dec 30, 2003	13.39	13.47	13.33	13.43	44,925	+0.01(+0.05%)
Dec 29, 2003	13.07	13.80	13.07	13.42	134,303	+0.32(+2.42%)
Dec 26, 2003	13.10	13.23	13.09	13.11	19,704	-0.05(-0.39%)
Dec 24, 2003	13.20	13.21	13.10	13.16	14,029	-0.06(-0.48%)
Dec 23, 2003	13.37	13.37	13.22	13.22	90,008	-0.10(-0.76%)
Dec 22, 2003	13.23	13.47	13.16	13.32	183,011	+0.01(+0.05%)
Dec 19, 2003	13.39	13.73	13.28	13.32	584,344	-0.03(-0.24%)
Dec 18, 2003	12.94	13.35	12.93	13.35	232,666	+0.50(+3.90%)
Dec 17, 2003	12.80	12.94	12.77	12.85	50,442	+0.06(+0.45%)
Dec 16, 2003	12.85	12.87	12.75	12.79	111,604	-0.08(-0.64%)
Dec 15, 2003	12.94	12.95	12.80	12.87	167,248	+0.03(+0.20%)
Dec 12, 2003	12.76	12.91	12.69	12.85	77,082	-0.02(-0.15%)
Dec 11, 2003	12.69	12.95	12.69	12.87	126,106	+0.18(+1.40%)
Dec 10, 2003	12.74	12.78	12.68	12.69	164,883	-0.08(-0.65%)
Dec 09, 2003	12.82	12.98	12.72	12.77	251,109	-0.03(-0.25%)
Dec 08, 2003	12.72	12.84	12.72	12.80	52,334	+0.04(+0.30%)
Dec 05, 2003	13.07	13.07	12.69	12.76	65,890	-0.27(-2.09%)
Dec 04, 2003	12.99	13.09	12.87	13.04	124,372	+0.08(+0.64%)
Dec 03, 2003	12.91	12.99	12.89	12.95	125,002	+0.04(+0.34%)
Dec 02, 2003	13.09	13.09	12.87	12.91	65,417	-0.13(-0.97%)
Dec 01, 2003	13.00	13.13	13.00	13.04	353,885	+0.06(+0.49%)
Nov 28, 2003	12.80	13.05	12.69	12.97	430,179	+0.27(+2.15%)
Nov 26, 2003	12.78	12.78	12.66	12.70	324,093	+0.03(+0.25%)
Nov 25, 2003	12.61	12.71	12.61	12.67	218,006	+0.08(+0.60%)
Nov 24, 2003	12.71	12.73	12.34	12.59	770,982	-0.09(-0.70%)
Nov 21, 2003	12.91	12.91	12.62	12.68	456,031	-0.16(-1.28%)
Nov 20, 2003	13.05	13.07	12.83	12.85	97,101	-0.20(-1.56%)
Nov 19, 2003	13.02	13.05	12.84	13.05	208,548	+0.03(+0.20%)
Nov 18, 2003	13.10	13.23	13.02	13.02	223,208	-0.01(-0.10%)
Nov 17, 2003	12.94	13.07	12.88	13.04	140,608	-0.19(-1.44%)
Nov 14, 2003	13.37	13.39	13.29	13.23	442,475	-0.10(-0.71%)
Nov 13, 2003	13.33	13.38	13.26	13.32	131,308	-0.02(-0.14%)
Nov 12, 2003	13.20	13.39	13.16	13.34	440,110	+0.14(+1.06%)
Nov 11, 2003	13.16	13.27	13.05	13.20	337,649	-0.05(-0.38%)
Nov 10, 2003	13.26	13.41	13.25	13.25	173,711	+0.03(+0.19%)
Nov 07, 2003	12.85	13.26	12.85	13.23	198,774	+0.36(+2.76%)
Nov 06, 2003	12.94	12.94	12.43	12.87	519,557	-0.15(-1.17%)
Nov 05, 2003	13.07	13.32	13.02	13.02	110,027	-0.17(-1.30%)
Nov 04, 2003	13.07	13.30	13.07	13.20	375,717	-0.01(-0.05%)
Nov 03, 2003	12.97	13.32	12.96	13.20	392,348	+0.40(+3.12%)
Oct 31, 2003	12.73	12.91	12.71	12.80	312,112	-0.04(-0.35%)
Oct 30, 2003	12.66	12.88	12.63	12.85	408,111	+0.19(+1.50%)
Oct 29, 2003	12.58	12.82	12.58	12.66	146,756	+0.04(+0.35%)
Oct 28, 2003	12.47	12.71	12.47	12.61	532,483	-0.12(-0.95%)
Oct 27, 2003	12.68	12.81	12.50	12.73	419,145	+0.05(+0.40%)
Oct 24, 2003	13.26	13.26	12.63	12.68	891,413	-0.58(-4.35%)
Oct 23, 2003	13.49	13.49	13.17	13.26	376,900	-0.23(-1.74%)
Oct 22, 2003	13.67	13.79	13.40	13.49	288,940	-0.15(-1.12%)
Oct 21, 2003	13.73	13.88	13.64	13.65	161,573	-0.09(-0.65%)
Oct 20, 2003	13.66	13.73	13.49	13.73	210,755	+0.10(+0.70%)
Oct 17, 2003	13.73	13.77	13.64	13.64	251,739	-0.11(-0.83%)
Oct 16, 2003	13.94	13.89	13.72	13.75	475,262	-0.18(-1.32%)
Oct 15, 2003	13.80	14.00	13.75	13.94	406,219	+0.15(+1.10%)
Oct 14, 2003	13.80	13.85	13.74	13.79	397,392	-0.06(-0.41%)
Oct 13, 2003	13.77	13.86	13.75	13.84	288,152	+0.18(+1.30%)
Oct 10, 2003	13.61	13.68	13.61	13.66	596,167	+0.03(+0.19%)
Oct 09, 2003	13.48	13.65	13.48	13.64	355,304	+0.19(+1.41%)
Oct 08, 2003	13.41	13.54	13.41	13.45	694,372	-0.22(-1.62%)
Oct 07, 2003	13.72	13.73	13.62	13.67	282,635	-0.05(-0.37%)
Oct 06, 2003	13.64	13.73	13.64	13.72	181,277	+0.10(+0.70%)
Oct 03, 2003	13.63	13.71	13.63	13.63	219,267	+0.07(+0.51%)
Oct 02, 2003	13.75	13.80	13.50	13.56	237,710	-0.13(-0.97%)
Oct 01, 2003	13.48	13.73	13.48	13.69	378,476	+0.24(+1.79%)
Sep 30, 2003	13.56	13.56	13.45	13.45	205,080	-0.13(-0.93%)
Sep 29, 2003	13.58	13.59	13.58	13.58	207,602	-0.03(-0.23%)
Sep 26, 2003	13.79	13.86	13.57	13.61	90,165	-0.18(-1.33%)
Sep 25, 2003	13.89	13.91	13.65	13.79	93,318	-0.08(-0.55%)
Sep 24, 2003	13.91	13.91	13.86	13.87	94,106	+0.01(+0.05%)
Sep 23, 2003	13.83	13.86	13.73	13.86	83,072	+0.03(+0.23%)
Sep 22, 2003	13.89	13.89	13.79	13.83	38,147	-0.09(-0.64%)
Sep 19, 2003	13.99	14.02	13.80	13.92	172,450	-0.01(-0.09%)
Sep 18, 2003	13.82	13.96	13.82	13.93	218,636	+0.28(+2.04%)
Sep 17, 2003	13.70	13.75	13.59	13.65	82,599	-0.08(-0.60%)
Sep 16, 2003	13.77	13.89	13.58	13.73	310,221	-0.03(-0.23%)
Sep 15, 2003	13.82	13.84	13.70	13.77	257,572	+0.06(+0.46%)
Sep 12, 2003	13.82	13.82	13.66	13.70	116,490	-0.13(-0.92%)
Sep 11, 2003	13.86	13.98	13.80	13.83	141,081	-0.05(-0.37%)
Sep 10, 2003	14.12	14.18	13.87	13.88	176,548	-0.23(-1.62%)
Sep 09, 2003	13.96	14.15	13.92	14.11	804,242	+0.22(+1.55%)
Sep 08, 2003	13.61	13.89	13.59	13.89	307,068	+0.38(+2.82%)
Sep 05, 2003	13.34	13.59	13.29	13.51	123,111	+0.22(+1.62%)
Sep 04, 2003	13.35	13.49	13.25	13.30	315,580	-0.18(-1.36%)
Sep 03, 2003	13.47	13.48	13.33	13.48	361,924	+0.00(+0.00%)
Sep 02, 2003	13.73	13.73	13.23	13.48	572,680	-0.25(-1.85%)
Aug 29, 2003	13.48	13.73	13.45	13.73	154,322	+0.22(+1.60%)
Aug 28, 2003	13.84	13.89	13.30	13.52	181,750	-0.29(-2.11%)
Aug 27, 2003	13.83	13.86	13.71	13.81	115,387	-0.12(-0.86%)
Aug 26, 2003	13.89	13.93	13.77	13.93	81,496	-0.03(-0.23%)
Aug 25, 2003	13.94	14.07	13.91	13.96	146,913	+0.06(+0.41%)
Aug 22, 2003	13.77	13.96	13.70	13.91	258,360	+0.17(+1.25%)
Aug 21, 2003	13.58	13.77	13.47	13.73	54,068	+0.06(+0.42%)
Aug 20, 2003	13.96	14.02	13.61	13.68	265,768	-0.28(-2.00%)
Aug 19, 2003	13.91	14.21	13.86	13.96	146,283	-0.01(-0.09%)
Aug 18, 2003	13.98	14.08	13.89	13.97	197,986	-0.06(-0.45%)
Aug 15, 2003	13.98	14.08	13.83	14.03	57,378	+0.06(+0.41%)
Aug 14, 2003	13.64	13.99	13.63	13.98	286,103	+0.36(+2.66%)
Aug 13, 2003	13.39	13.61	13.39	13.61	240,547	+0.16(+1.23%)
Aug 12, 2003	13.33	13.49	13.23	13.45	105,456	+0.13(+0.95%)
Aug 11, 2003	13.35	13.42	13.20	13.32	69,673	-0.06(-0.47%)
Aug 08, 2003	13.52	13.54	13.39	13.39	63,210	-0.19(-1.40%)
Aug 07, 2003	13.51	13.70	13.51	13.58	56,590	+0.07(+0.52%)
Aug 06, 2003	13.32	13.54	13.32	13.51	128,786	+0.06(+0.47%)
Aug 05, 2003	13.65	13.67	13.32	13.44	52,964	-0.19(-1.40%)
Aug 04, 2003	13.74	13.75	13.55	13.63	68,255	-0.17(-1.24%)
Aug 01, 2003	13.92	13.92	13.46	13.80	155,898	-0.15(-1.09%)
Jul 31, 2003	14.00	14.08	13.96	13.96	201,297	+0.02(+0.14%)
Jul 30, 2003	13.86	14.02	13.86	13.94	117,751	+0.14(+1.01%)
Jul 29, 2003	13.70	13.98	13.70	13.80	203,503	+0.03(+0.23%)
Jul 28, 2003	13.99	14.05	13.73	13.77	207,917	-0.18(-1.32%)
Jul 25, 2003	13.89	13.98	13.49	13.95	199,563	+0.06(+0.41%)
Jul 24, 2003	13.85	14.02	13.83	13.89	171,977	-0.03(-0.18%)
Jul 23, 2003	13.89	13.96	13.80	13.92	50,600	+0.07(+0.50%)
Jul 22, 2003	13.82	13.89	13.64	13.85	186,164	-0.07(-0.50%)
Jul 21, 2003	13.85	13.92	13.78	13.92	121,219	+0.20(+1.43%)
Jul 18, 2003	13.13	13.82	13.13	13.72	440,426	+0.66(+5.05%)
Jul 17, 2003	13.66	13.73	12.95	13.06	272,862	-0.63(-4.59%)
Jul 16, 2003	13.86	13.86	13.63	13.69	206,814	-0.18(-1.28%)
Jul 15, 2003	13.96	13.98	13.80	13.87	183,011	-0.09(-0.64%)
Jul 14, 2003	13.84	14.15	13.65	13.96	208,390	+0.12(+0.87%)
Jul 11, 2003	13.89	13.99	13.77	13.84	144,391	-0.06(-0.41%)
Jul 10, 2003	13.92	13.93	13.83	13.89	105,771	-0.04(-0.32%)
Jul 09, 2003	13.97	13.98	13.89	13.94	191,839	-0.10(-0.68%)
Jul 08, 2003	14.24	14.25	13.97	14.03	69,831	-0.21(-1.47%)
Jul 07, 2003	14.41	14.61	14.23	14.24	107,347	-0.17(-1.19%)
Jul 03, 2003	14.56	14.78	14.41	14.41	40,038	-0.06(-0.39%)
Jul 02, 2003	13.90	14.72	13.83	14.47	207,760	+0.57(+4.11%)
Jul 01, 2003	13.58	13.92	13.56	13.90	416,623	+0.26(+1.91%)
Jun 30, 2003	13.96	13.96	13.46	13.64	215,641	-0.36(-2.54%)
Jun 27, 2003	14.17	14.23	13.96	13.99	85,279	-0.23(-1.65%)
Jun 26, 2003	14.22	14.34	14.12	14.23	48,393	-0.05(-0.36%)
Jun 25, 2003	14.32	14.40	14.24	14.28	133,514	-0.03(-0.22%)
Jun 24, 2003	14.27	14.37	14.27	14.31	322,674	+0.00(+0.00%)
Jun 23, 2003	14.50	14.50	14.27	14.31	185,533	-0.18(-1.27%)
Jun 20, 2003	14.59	14.59	14.37	14.50	147,229	-0.10(-0.65%)
Jun 19, 2003	14.62	14.65	14.59	14.59	131,781	-0.02(-0.13%)
Jun 18, 2003	14.65	14.69	14.46	14.61	134,303	+0.02(+0.13%)
Jun 17, 2003	14.56	14.63	14.43	14.59	76,451	+0.13(+0.88%)
Jun 16, 2003	14.38	14.46	14.27	14.46	93,160	+0.08(+0.57%)
Jun 13, 2003	14.43	14.50	14.38	14.38	145,652	-0.01(-0.04%)
Jun 12, 2003	14.05	14.41	14.05	14.39	246,537	+0.34(+2.39%)
Jun 11, 2003	14.25	14.31	13.86	14.05	220,370	-0.15(-1.03%)
Jun 10, 2003	14.15	14.34	14.15	14.20	113,968	+0.05(+0.36%)
Jun 09, 2003	14.20	14.31	14.12	14.15	96,313	-0.13(-0.89%)
Jun 06, 2003	14.27	14.44	14.24	14.27	229,513	+0.01(+0.09%)
Jun 05, 2003	14.41	14.41	14.22	14.26	114,599	-0.03(-0.18%)
Jun 04, 2003	14.18	14.33	14.02	14.29	72,038	+0.01(+0.09%)
Jun 03, 2003	14.22	14.36	14.00	14.27	120,904	+0.03(+0.22%)
Jun 02, 2003	14.32	14.55	14.24	14.24	60,846	+0.02(+0.13%)
May 30, 2003	13.89	14.26	13.83	14.22	74,875	+0.26(+1.86%)
May 29, 2003	13.96	14.01	13.92	13.96	212,489	+0.01(+0.05%)
May 28, 2003	14.01	14.13	13.96	13.96	113,337	-0.05(-0.36%)
May 27, 2003	13.77	14.01	13.74	14.01	83,387	+0.11(+0.82%)
May 23, 2003	13.70	14.05	13.70	13.89	222,419	+0.16(+1.15%)
May 22, 2003	13.32	13.96	13.26	13.73	574,729	+0.54(+4.09%)
May 21, 2003	12.78	13.20	12.72	13.20	362,870	+0.43(+3.38%)
May 20, 2003	12.75	12.78	12.55	12.76	250,320	+0.06(+0.45%)
May 19, 2003	12.88	12.88	12.53	12.71	55,959	-0.11(-0.84%)
May 16, 2003	12.88	12.94	12.62	12.81	586,551	-0.22(-1.70%)
May 15, 2003	13.23	13.26	13.00	13.04	154,164	-0.19(-1.44%)
May 14, 2003	13.43	13.47	13.23	13.23	197,986	-0.13(-1.00%)
May 13, 2003	13.17	13.53	13.17	13.36	284,211	+0.13(+1.01%)
May 12, 2003	13.13	13.32	13.04	13.23	195,149	+0.06(+0.48%)
May 09, 2003	13.13	13.25	13.07	13.16	393,451	+0.10(+0.73%)
May 08, 2003	13.80	13.80	13.04	13.07	562,433	-0.74(-5.33%)
May 07, 2003	14.21	14.22	13.79	13.80	1,290,697	-0.29(-2.03%)
May 06, 2003	14.21	14.33	13.80	14.09	513,882	-0.12(-0.85%)
May 05, 2003	14.15	14.40	14.08	14.21	379,579	+0.10(+0.67%)
May 02, 2003	13.80	14.12	13.77	14.12	644,560	+0.47(+3.44%)