Occidental Petroleum (NY: OXY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.402	7.468	7.354	7.417	5,051,672	+0.02(+0.30%)
Apr 29, 2004	7.582	7.590	7.334	7.395	4,447,139	-0.15(-1.96%)
Apr 28, 2004	7.678	7.700	7.537	7.543	4,411,821	-0.14(-1.84%)
Apr 27, 2004	7.691	7.727	7.633	7.684	6,867,818	+0.03(+0.43%)
Apr 26, 2004	7.574	7.661	7.527	7.651	5,464,346	+0.10(+1.33%)
Apr 23, 2004	7.623	7.669	7.457	7.551	4,183,689	-0.07(-0.93%)
Apr 22, 2004	7.496	7.636	7.475	7.622	3,756,380	+0.13(+1.68%)
Apr 21, 2004	7.504	7.529	7.402	7.496	5,914,246	-0.01(-0.10%)
Apr 20, 2004	7.692	7.692	7.504	7.504	4,612,272	-0.20(-2.55%)
Apr 19, 2004	7.739	7.783	7.617	7.700	6,094,333	+0.06(+0.80%)
Apr 16, 2004	7.565	7.664	7.532	7.639	4,569,636	+0.07(+0.98%)
Apr 15, 2004	7.457	7.620	7.453	7.565	4,235,234	+0.11(+1.50%)
Apr 14, 2004	7.315	7.468	7.229	7.453	5,734,477	+0.14(+1.91%)
Apr 13, 2004	7.479	7.485	7.296	7.314	5,041,172	-0.15(-2.04%)
Apr 12, 2004	7.331	7.485	7.329	7.466	4,399,412	+0.14(+1.84%)
Apr 08, 2004	7.307	7.373	7.290	7.331	3,245,708	+0.08(+1.08%)
Apr 07, 2004	7.246	7.317	7.182	7.252	3,407,659	-0.02(-0.26%)
Apr 06, 2004	7.306	7.332	7.216	7.271	3,559,429	-0.02(-0.26%)
Apr 05, 2004	7.222	7.290	7.199	7.290	5,201,851	+0.07(+0.94%)
Apr 02, 2004	7.221	7.241	7.160	7.222	3,665,381	+0.03(+0.37%)
Apr 01, 2004	7.284	7.290	7.153	7.196	5,026,536	-0.04(-0.56%)
Mar 31, 2004	7.189	7.255	7.105	7.237	4,677,498	+0.10(+1.36%)
Mar 30, 2004	6.982	7.182	6.982	7.139	4,923,447	+0.16(+2.34%)
Mar 29, 2004	7.007	7.007	6.877	6.976	4,380,640	+0.14(+2.05%)
Mar 26, 2004	6.867	6.908	6.804	6.836	8,515,013	-0.00(-0.05%)
Mar 25, 2004	6.859	6.875	6.793	6.839	7,144,312	-0.00(-0.05%)
Mar 24, 2004	6.969	7.009	6.837	6.842	6,443,690	-0.19(-2.66%)
Mar 23, 2004	7.175	7.182	7.023	7.029	6,208,240	-0.14(-1.97%)
Mar 22, 2004	7.276	7.276	7.163	7.171	5,652,388	-0.11(-1.45%)
Mar 19, 2004	7.320	7.342	7.249	7.276	4,628,499	-0.04(-0.60%)
Mar 18, 2004	7.260	7.343	7.238	7.320	3,390,478	+0.07(+0.91%)
Mar 17, 2004	7.200	7.281	7.182	7.254	5,058,354	+0.09(+1.23%)
Mar 16, 2004	7.111	7.182	6.962	7.166	7,607,258	+0.10(+1.45%)
Mar 15, 2004	7.103	7.149	7.064	7.064	4,716,952	-0.03(-0.44%)
Mar 12, 2004	6.962	7.101	6.954	7.095	2,956,168	+0.10(+1.44%)
Mar 11, 2004	7.032	7.087	6.958	6.995	5,801,612	-0.08(-1.20%)
Mar 10, 2004	7.072	7.276	7.068	7.079	6,431,599	-0.12(-1.68%)
Mar 09, 2004	7.229	7.259	7.164	7.200	4,954,629	-0.09(-1.27%)
Mar 08, 2004	7.237	7.348	7.229	7.293	4,778,359	+0.05(+0.65%)
Mar 05, 2004	7.073	7.259	7.073	7.246	6,355,555	+0.17(+2.47%)
Mar 04, 2004	7.095	7.111	7.072	7.072	4,471,956	-0.04(-0.62%)
Mar 03, 2004	7.134	7.152	7.073	7.116	4,689,270	-0.02(-0.24%)
Mar 02, 2004	7.260	7.420	7.128	7.133	7,498,760	-0.16(-2.24%)
Mar 01, 2004	7.024	7.303	7.021	7.296	7,990,341	+0.32(+4.57%)
Feb 27, 2004	6.990	7.015	6.930	6.977	5,717,295	+0.01(+0.14%)
Feb 26, 2004	6.985	7.007	6.962	6.968	5,781,885	-0.02(-0.25%)
Feb 25, 2004	6.969	7.042	6.938	6.985	6,656,231	+0.03(+0.47%)
Feb 24, 2004	6.914	6.991	6.913	6.952	4,437,275	+0.02(+0.27%)
Feb 23, 2004	6.966	6.993	6.911	6.933	3,321,116	-0.04(-0.54%)
Feb 20, 2004	6.977	7.013	6.899	6.971	4,788,859	+0.03(+0.45%)
Feb 19, 2004	6.962	7.006	6.924	6.940	4,118,781	+0.01(+0.14%)
Feb 18, 2004	6.965	6.993	6.919	6.930	5,088,899	-0.07(-1.05%)
Feb 17, 2004	7.064	7.070	6.979	7.004	6,172,286	-0.02(-0.29%)
Feb 13, 2004	7.024	7.064	6.969	7.024	5,937,155	+0.01(+0.11%)
Feb 12, 2004	7.024	7.076	6.987	7.017	5,354,893	-0.07(-0.98%)
Feb 11, 2004	7.070	7.087	6.965	7.086	6,281,420	+0.02(+0.22%)
Feb 10, 2004	6.990	7.078	6.977	7.070	4,637,408	+0.14(+2.00%)
Feb 09, 2004	6.891	6.980	6.859	6.932	5,483,755	+0.09(+1.26%)
Feb 06, 2004	6.789	6.864	6.767	6.845	3,405,750	+0.06(+0.83%)
Feb 05, 2004	6.789	6.841	6.742	6.789	6,903,135	-0.02(-0.35%)
Feb 04, 2004	6.924	6.924	6.773	6.812	5,848,065	-0.09(-1.28%)
Feb 03, 2004	6.844	6.918	6.828	6.900	4,835,631	+0.02(+0.25%)
Feb 02, 2004	6.924	6.988	6.839	6.883	9,251,271	-0.04(-0.57%)
Jan 30, 2004	6.966	6.966	6.897	6.922	6,329,465	-0.04(-0.61%)
Jan 29, 2004	7.024	7.024	6.892	6.965	6,933,362	+0.00(+0.00%)
Jan 28, 2004	7.006	7.034	6.932	6.965	6,178,650	-0.04(-0.58%)
Jan 27, 2004	7.056	7.072	6.979	7.006	6,443,372	-0.05(-0.67%)
Jan 26, 2004	7.012	7.065	6.940	7.053	4,071,692	+0.04(+0.58%)
Jan 23, 2004	6.985	7.086	6.951	7.012	5,853,474	+0.05(+0.79%)
Jan 22, 2004	7.086	7.092	6.899	6.957	6,136,014	-0.11(-1.62%)
Jan 21, 2004	6.974	7.072	6.933	7.072	5,411,210	+0.10(+1.40%)
Jan 20, 2004	6.946	7.051	6.924	6.974	5,047,218	+0.03(+0.45%)
Jan 16, 2004	6.869	6.954	6.819	6.943	3,987,057	+0.11(+1.59%)
Jan 15, 2004	7.018	7.028	6.814	6.834	5,399,120	-0.16(-2.25%)
Jan 14, 2004	6.957	7.002	6.946	6.991	4,782,178	+0.04(+0.52%)
Jan 13, 2004	6.938	7.046	6.930	6.955	6,225,740	+0.02(+0.25%)
Jan 12, 2004	6.789	6.949	6.762	6.938	6,293,193	+0.18(+2.67%)
Jan 09, 2004	6.775	6.820	6.731	6.757	4,429,957	-0.02(-0.26%)
Jan 08, 2004	6.781	6.782	6.726	6.775	3,904,013	+0.05(+0.77%)
Jan 07, 2004	6.798	6.798	6.655	6.723	4,128,645	-0.08(-1.11%)
Jan 06, 2004	6.867	6.867	6.762	6.798	6,007,471	-0.07(-1.01%)
Jan 05, 2004	6.679	6.867	6.671	6.867	6,181,513	+0.26(+3.95%)
Jan 02, 2004	6.624	6.687	6.592	6.606	6,149,696	-0.03(-0.47%)
Dec 31, 2003	6.694	6.726	6.624	6.638	3,903,058	-0.05(-0.78%)
Dec 30, 2003	6.701	6.754	6.679	6.690	2,837,807	-0.01(-0.14%)
Dec 29, 2003	6.622	6.726	6.599	6.699	3,463,658	+0.10(+1.48%)
Dec 26, 2003	6.599	6.624	6.537	6.602	1,225,930	+0.03(+0.38%)
Dec 24, 2003	6.501	6.610	6.485	6.577	1,739,465	+0.08(+1.26%)
Dec 23, 2003	6.514	6.514	6.438	6.495	3,229,163	-0.02(-0.29%)
Dec 22, 2003	6.506	6.512	6.459	6.514	4,017,284	+0.05(+0.73%)
Dec 19, 2003	6.515	6.533	6.437	6.467	5,699,478	-0.05(-0.72%)
Dec 18, 2003	6.366	6.525	6.353	6.514	8,667,101	+0.10(+1.62%)
Dec 17, 2003	6.317	6.412	6.294	6.410	5,329,439	+0.09(+1.39%)
Dec 16, 2003	6.265	6.325	6.259	6.322	4,045,601	+0.06(+0.90%)
Dec 15, 2003	6.308	6.317	6.250	6.265	6,806,728	-0.04(-0.65%)
Dec 12, 2003	6.284	6.322	6.243	6.306	4,420,094	+0.08(+1.26%)
Dec 11, 2003	6.097	6.239	6.097	6.228	5,019,855	+0.12(+1.96%)
Dec 10, 2003	6.157	6.192	6.099	6.108	6,429,054	-0.04(-0.64%)
Dec 09, 2003	6.099	6.170	6.089	6.148	4,982,628	+0.06(+0.95%)
Dec 08, 2003	6.097	6.105	6.056	6.089	4,204,689	-0.02(-0.33%)
Dec 05, 2003	6.110	6.127	6.066	6.110	2,545,085	+0.02(+0.28%)
Dec 04, 2003	5.926	6.118	5.926	6.093	4,583,954	+0.17(+2.84%)
Dec 03, 2003	5.948	5.992	5.924	5.924	4,566,136	-0.03(-0.48%)
Dec 02, 2003	5.890	5.962	5.879	5.953	3,993,420	+0.03(+0.58%)
Dec 01, 2003	5.814	5.928	5.770	5.918	4,002,966	+0.15(+2.67%)
Nov 28, 2003	5.753	5.794	5.737	5.764	2,134,957	+0.00(+0.03%)
Nov 26, 2003	5.752	5.813	5.750	5.763	5,275,031	+0.01(+0.19%)
Nov 25, 2003	5.706	5.783	5.673	5.752	5,200,896	+0.06(+1.05%)
Nov 24, 2003	5.649	5.698	5.599	5.692	4,367,277	+0.06(+1.14%)
Nov 21, 2003	5.648	5.681	5.610	5.627	2,816,489	-0.02(-0.36%)
Nov 20, 2003	5.648	5.709	5.621	5.648	2,786,899	-0.01(-0.22%)
Nov 19, 2003	5.681	5.689	5.646	5.660	4,211,689	-0.03(-0.50%)
Nov 18, 2003	5.715	5.720	5.667	5.689	3,737,607	-0.03(-0.44%)
Nov 17, 2003	5.690	5.737	5.675	5.714	3,402,250	-0.01(-0.19%)
Nov 14, 2003	5.667	5.752	5.645	5.725	3,016,940	+0.05(+0.91%)
Nov 13, 2003	5.662	5.690	5.646	5.673	3,077,711	+0.01(+0.22%)
Nov 12, 2003	5.629	5.660	5.588	5.660	2,047,459	+0.05(+0.90%)
Nov 11, 2003	5.654	5.657	5.594	5.610	2,799,308	-0.06(-1.00%)
Nov 10, 2003	5.656	5.692	5.648	5.667	2,167,411	-0.00(-0.03%)
Nov 07, 2003	5.646	5.664	5.631	5.668	3,130,528	+0.03(+0.45%)
Nov 06, 2003	5.602	5.651	5.571	5.643	2,423,224	+0.05(+0.81%)
Nov 05, 2003	5.580	5.612	5.568	5.598	5,053,899	+0.03(+0.54%)
Nov 04, 2003	5.580	5.598	5.544	5.568	3,152,164	-0.03(-0.48%)
Nov 03, 2003	5.541	5.605	5.544	5.594	3,654,430	+0.05(+0.96%)
Oct 31, 2003	5.563	5.579	5.492	5.541	5,940,973	-0.01(-0.14%)
Oct 30, 2003	5.623	5.623	5.535	5.549	4,157,917	-0.08(-1.51%)
Oct 29, 2003	5.615	5.659	5.613	5.634	2,893,488	+0.03(+0.50%)
Oct 28, 2003	5.698	5.700	5.558	5.605	6,967,089	-0.10(-1.74%)
Oct 27, 2003	5.767	5.777	5.692	5.704	3,377,114	-0.02(-0.38%)
Oct 24, 2003	5.701	5.728	5.686	5.726	3,026,803	+0.02(+0.39%)
Oct 23, 2003	5.675	5.706	5.626	5.704	3,580,429	+0.03(+0.53%)
Oct 22, 2003	5.717	5.734	5.563	5.675	3,091,711	-0.04(-0.74%)
Oct 21, 2003	5.626	5.785	5.610	5.717	5,651,115	+0.13(+2.33%)
Oct 20, 2003	5.673	5.673	5.571	5.587	5,598,616	-0.09(-1.61%)
Oct 17, 2003	5.733	5.733	5.646	5.678	2,725,173	-0.04(-0.69%)
Oct 16, 2003	5.728	5.742	5.689	5.717	4,601,136	+0.01(+0.22%)
Oct 15, 2003	5.763	5.777	5.676	5.704	2,781,490	-0.06(-1.01%)
Oct 14, 2003	5.752	5.752	5.728	5.763	2,796,126	-0.01(-0.22%)
Oct 13, 2003	5.734	5.778	5.720	5.775	2,518,041	+0.04(+0.71%)
Oct 10, 2003	5.670	5.753	5.670	5.734	7,263,628	+0.06(+1.08%)
Oct 09, 2003	5.715	5.715	5.668	5.673	3,584,565	+0.02(+0.28%)
Oct 08, 2003	5.697	5.697	5.609	5.657	2,729,945	-0.05(-0.91%)
Oct 07, 2003	5.686	5.722	5.618	5.709	2,661,220	+0.02(+0.41%)
Oct 06, 2003	5.649	5.686	5.649	5.686	2,851,170	+0.00(+0.08%)
Oct 03, 2003	5.692	5.726	5.678	5.681	3,402,250	+0.03(+0.53%)
Oct 02, 2003	5.576	5.653	5.576	5.651	2,994,667	-0.01(-0.22%)
Oct 01, 2003	5.563	5.664	5.513	5.664	4,475,456	+0.13(+2.30%)
Sep 30, 2003	5.508	5.563	5.453	5.536	4,145,826	+0.03(+0.54%)
Sep 29, 2003	5.499	5.499	5.489	5.506	5,007,446	-0.01(-0.23%)
Sep 26, 2003	5.497	5.519	5.444	5.519	3,904,649	+0.02(+0.40%)
Sep 25, 2003	5.530	5.539	5.486	5.497	3,120,029	-0.02(-0.37%)
Sep 24, 2003	5.513	5.616	5.516	5.517	4,496,138	+0.00(+0.09%)
Sep 23, 2003	5.514	5.528	5.486	5.513	2,631,311	-0.00(-0.03%)
Sep 22, 2003	5.500	5.514	5.453	5.514	4,113,054	+0.02(+0.29%)
Sep 19, 2003	5.472	5.508	5.472	5.499	4,684,816	-0.01(-0.17%)
Sep 18, 2003	5.472	5.508	5.445	5.508	4,531,773	+0.02(+0.34%)
Sep 17, 2003	5.510	5.505	5.472	5.489	3,772,288	-0.02(-0.37%)
Sep 16, 2003	5.491	5.516	5.477	5.510	5,109,898	+0.03(+0.46%)
Sep 15, 2003	5.508	5.538	5.483	5.484	2,875,670	-0.06(-1.02%)
Sep 12, 2003	5.473	5.543	5.473	5.541	5,943,200	+0.04(+0.74%)
Sep 11, 2003	5.530	5.533	5.494	5.500	3,568,338	+0.00(+0.00%)
Sep 10, 2003	5.525	5.555	5.472	5.500	4,485,002	-0.03(-0.46%)
Sep 09, 2003	5.561	5.563	5.495	5.525	4,144,872	-0.04(-0.65%)
Sep 08, 2003	5.453	5.561	5.434	5.561	4,072,010	+0.10(+1.81%)
Sep 05, 2003	5.467	5.500	5.444	5.462	6,921,271	-0.04(-0.66%)
Sep 04, 2003	5.508	5.539	5.489	5.499	4,204,053	-0.03(-0.60%)
Sep 03, 2003	5.539	5.555	5.500	5.532	5,167,488	-0.02(-0.28%)
Sep 02, 2003	5.395	5.547	5.363	5.547	8,962,049	+0.15(+2.83%)
Aug 29, 2003	5.351	5.400	5.326	5.395	3,527,293	+0.04(+0.82%)
Aug 28, 2003	5.280	5.374	5.268	5.351	3,554,020	+0.08(+1.55%)
Aug 27, 2003	5.239	5.291	5.228	5.269	4,134,054	+0.03(+0.63%)
Aug 26, 2003	5.282	5.290	5.202	5.236	3,238,390	-0.05(-0.86%)
Aug 25, 2003	5.304	5.329	5.272	5.282	2,476,041	-0.02(-0.41%)
Aug 22, 2003	5.329	5.343	5.296	5.304	2,233,910	-0.03(-0.47%)
Aug 21, 2003	5.384	5.398	5.318	5.329	3,386,023	-0.04(-0.82%)
Aug 20, 2003	5.327	5.373	5.305	5.373	2,409,225	+0.04(+0.74%)
Aug 19, 2003	5.326	5.351	5.323	5.334	2,749,354	+0.01(+0.15%)
Aug 18, 2003	5.373	5.398	5.324	5.326	4,202,462	-0.03(-0.50%)
Aug 15, 2003	5.338	5.352	5.296	5.352	1,853,690	+0.04(+0.68%)
Aug 14, 2003	5.343	5.362	5.277	5.316	4,424,866	+0.00(+0.09%)
Aug 13, 2003	5.304	5.362	5.296	5.312	6,486,644	+0.01(+0.24%)
Aug 12, 2003	5.233	5.299	5.202	5.299	2,778,944	+0.05(+0.90%)
Aug 11, 2003	5.175	5.260	5.170	5.252	4,728,724	-0.01(-0.21%)
Aug 08, 2003	5.257	5.264	5.219	5.263	4,159,508	+0.05(+1.06%)
Aug 07, 2003	5.121	5.208	5.077	5.208	5,055,172	+0.09(+1.78%)
Aug 06, 2003	5.054	5.142	5.030	5.117	3,425,795	+0.06(+1.24%)
Aug 05, 2003	5.076	5.117	5.052	5.054	7,796,572	-0.07(-1.29%)
Aug 04, 2003	5.099	5.153	5.060	5.120	3,486,567	-0.02(-0.43%)
Aug 01, 2003	5.115	5.142	5.021	5.142	5,048,490	+0.00(+0.09%)
Jul 31, 2003	5.162	5.211	5.110	5.137	4,231,098	+0.04(+0.86%)
Jul 30, 2003	5.123	5.131	5.010	5.093	5,628,524	-0.01(-0.22%)
Jul 29, 2003	5.198	5.202	5.092	5.104	3,959,057	-0.06(-1.19%)
Jul 28, 2003	5.194	5.338	5.147	5.165	4,890,039	-0.06(-1.11%)
Jul 25, 2003	5.115	5.224	5.079	5.224	4,958,129	+0.14(+2.85%)
Jul 24, 2003	5.140	5.194	5.062	5.079	3,723,289	+0.00(+0.03%)
Jul 23, 2003	5.115	5.145	5.037	5.077	3,252,390	-0.02(-0.43%)
Jul 22, 2003	5.181	5.191	5.060	5.099	5,115,307	-0.06(-1.16%)
Jul 21, 2003	5.131	5.214	5.125	5.159	5,230,487	+0.05(+1.02%)
Jul 18, 2003	5.027	5.107	5.013	5.107	6,317,056	+0.17(+3.34%)
Jul 17, 2003	4.817	4.947	4.815	4.942	7,534,396	+0.05(+1.03%)
Jul 16, 2003	4.982	4.988	4.872	4.892	7,699,529	-0.11(-2.29%)
Jul 15, 2003	5.139	5.145	4.996	5.007	7,266,492	-0.11(-2.24%)
Jul 14, 2003	5.253	5.264	5.107	5.121	5,161,125	-0.12(-2.34%)
Jul 11, 2003	5.172	5.263	5.167	5.244	4,232,688	+0.07(+1.43%)
Jul 10, 2003	5.272	5.272	5.147	5.170	5,441,755	-0.10(-1.94%)
Jul 09, 2003	5.257	5.286	5.209	5.272	3,734,107	+0.02(+0.30%)
Jul 08, 2003	5.280	5.296	5.186	5.257	4,370,140	-0.04(-0.71%)
Jul 07, 2003	5.312	5.321	5.257	5.294	3,057,984	+0.01(+0.27%)
Jul 03, 2003	5.315	5.345	5.279	5.280	2,211,319	-0.06(-1.18%)
Jul 02, 2003	5.291	5.354	5.195	5.343	6,125,514	+0.05(+0.98%)
Jul 01, 2003	5.272	5.308	5.154	5.291	3,332,888	+0.02(+0.36%)
Jun 30, 2003	5.280	5.291	5.236	5.272	3,234,254	+0.02(+0.30%)
Jun 27, 2003	5.275	5.341	5.233	5.257	2,574,358	-0.03(-0.65%)
Jun 26, 2003	5.288	5.340	5.257	5.291	3,726,153	+0.01(+0.12%)
Jun 25, 2003	5.260	5.357	5.236	5.285	4,583,318	+0.04(+0.81%)
Jun 24, 2003	5.285	5.294	5.233	5.242	2,841,943	-0.05(-0.95%)
Jun 23, 2003	5.247	5.315	5.238	5.293	3,751,925	+0.03(+0.63%)
Jun 20, 2003	5.307	5.338	5.260	5.260	3,687,336	-0.01(-0.21%)
Jun 19, 2003	5.319	5.340	5.203	5.271	3,913,240	-0.03(-0.62%)
Jun 18, 2003	5.290	5.308	5.257	5.304	3,726,153	+0.01(+0.27%)
Jun 17, 2003	5.341	5.341	5.271	5.290	2,096,776	-0.04(-0.74%)
Jun 16, 2003	5.326	5.343	5.264	5.329	2,956,168	+0.01(+0.12%)
Jun 13, 2003	5.343	5.365	5.268	5.323	2,798,035	-0.03(-0.47%)
Jun 12, 2003	5.382	5.403	5.310	5.348	3,053,848	-0.02(-0.41%)
Jun 11, 2003	5.312	5.406	5.294	5.370	5,978,836	+0.08(+1.45%)
Jun 10, 2003	5.275	5.310	5.247	5.293	2,872,488	+0.05(+0.87%)
Jun 09, 2003	5.209	5.266	5.209	5.247	2,960,941	-0.00(-0.03%)
Jun 06, 2003	5.323	5.359	5.244	5.249	6,702,049	-0.14(-2.62%)
Jun 05, 2003	5.367	5.392	5.332	5.390	4,339,595	+0.00(+0.06%)
Jun 04, 2003	5.312	5.398	5.305	5.387	4,936,811	+0.08(+1.54%)
Jun 03, 2003	5.288	5.308	5.209	5.305	4,996,946	+0.02(+0.33%)
Jun 02, 2003	5.319	5.343	5.272	5.288	3,801,879	-0.01(-0.27%)
May 30, 2003	5.187	5.302	5.180	5.302	5,625,343	+0.14(+2.74%)
May 29, 2003	5.225	5.242	5.131	5.161	4,121,327	-0.06(-1.20%)
May 28, 2003	5.271	5.304	5.219	5.224	7,363,854	-0.05(-0.86%)
May 27, 2003	5.139	5.279	5.126	5.269	5,157,943	+0.10(+1.91%)
May 23, 2003	5.107	5.206	5.107	5.170	7,441,807	+0.09(+1.83%)
May 22, 2003	5.029	5.092	5.018	5.077	6,805,456	+0.04(+0.87%)
May 21, 2003	4.861	5.033	4.857	5.033	5,726,522	+0.15(+3.16%)
May 20, 2003	4.886	4.905	4.872	4.879	4,317,959	+0.01(+0.19%)
May 19, 2003	4.856	4.911	4.840	4.870	3,960,330	+0.00(+0.03%)
May 16, 2003	4.879	4.897	4.840	4.868	4,330,050	-0.00(-0.06%)
May 15, 2003	4.879	4.887	4.854	4.872	3,772,288	+0.01(+0.26%)
May 14, 2003	4.879	4.890	4.853	4.859	3,488,476	-0.02(-0.45%)
May 13, 2003	4.817	4.892	4.817	4.881	8,227,700	+0.06(+1.34%)
May 12, 2003	4.864	4.881	4.817	4.817	5,226,032	-0.07(-1.38%)
May 09, 2003	4.868	4.892	4.840	4.884	3,643,427	+0.03(+0.55%)
May 08, 2003	4.806	4.865	4.785	4.857	4,477,365	+0.01(+0.26%)
May 07, 2003	4.813	4.875	4.785	4.845	4,307,778	+0.02(+0.39%)
May 06, 2003	4.813	4.856	4.788	4.826	4,120,054	+0.05(+0.95%)
May 05, 2003	4.843	4.843	4.773	4.780	3,360,569	-0.03(-0.65%)
May 02, 2003	4.683	4.812	4.683	4.812	7,368,944	+0.08(+1.80%)