Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.41	13.71	13.33	13.68	581,275	+0.18(+1.31%)
Apr 29, 2004	13.78	13.94	13.23	13.51	477,713	-0.45(-3.23%)
Apr 28, 2004	14.27	14.28	13.86	13.96	502,200	-0.45(-3.13%)
Apr 27, 2004	14.55	14.60	14.27	14.41	543,013	+0.05(+0.34%)
Apr 26, 2004	14.46	14.62	14.26	14.36	608,007	-0.02(-0.14%)
Apr 23, 2004	14.79	14.79	14.13	14.38	478,631	-0.35(-2.39%)
Apr 22, 2004	14.26	14.74	14.16	14.73	1,394,162	+0.57(+4.01%)
Apr 21, 2004	13.84	14.27	13.73	14.16	1,084,292	+0.55(+4.03%)
Apr 20, 2004	13.67	14.02	13.34	13.61	381,905	-0.07(-0.50%)
Apr 19, 2004	13.76	13.76	13.50	13.68	723,405	+0.00(+0.00%)
Apr 16, 2004	13.87	13.90	13.62	13.68	222,327	-0.01(-0.07%)
Apr 15, 2004	13.53	13.90	13.53	13.69	393,944	+0.16(+1.16%)
Apr 14, 2004	13.18	13.71	13.17	13.54	711,876	-0.07(-0.50%)
Apr 13, 2004	14.11	14.15	13.43	13.60	463,020	-0.48(-3.41%)
Apr 12, 2004	14.18	14.35	13.98	14.08	366,090	-0.07(-0.48%)
Apr 08, 2004	14.70	14.78	13.72	14.15	849,312	-0.30(-2.10%)
Apr 07, 2004	14.11	14.64	14.11	14.46	1,218,872	+0.34(+2.43%)
Apr 06, 2004	13.97	14.13	13.93	14.11	584,744	+0.20(+1.41%)
Apr 05, 2004	14.20	14.28	13.80	13.92	514,750	-0.29(-2.07%)
Apr 02, 2004	13.83	14.21	13.83	14.21	687,388	+0.38(+2.76%)
Apr 01, 2004	13.77	14.25	13.67	13.83	1,277,132	+0.09(+0.64%)
Mar 31, 2004	13.21	13.85	13.13	13.74	680,246	+0.61(+4.63%)
Mar 30, 2004	13.19	13.33	13.09	13.13	467,815	-0.11(-0.81%)
Mar 29, 2004	12.99	13.38	12.91	13.24	1,124,492	+0.25(+1.96%)
Mar 26, 2004	12.45	13.06	12.35	12.99	1,128,063	+0.44(+3.52%)
Mar 25, 2004	11.94	12.55	11.93	12.55	691,979	+0.47(+3.90%)
Mar 24, 2004	12.25	12.28	11.87	12.07	285,076	-0.27(-2.22%)
Mar 23, 2004	12.40	12.61	12.27	12.35	216,205	+0.00(+0.00%)
Mar 22, 2004	12.74	12.74	12.20	12.35	397,005	-0.49(-3.82%)
Mar 19, 2004	12.94	13.12	12.75	12.84	511,791	-0.01(-0.08%)
Mar 18, 2004	12.84	12.91	12.41	12.85	1,942,379	-0.04(-0.30%)
Mar 17, 2004	12.23	12.90	12.21	12.89	3,344,705	+0.73(+6.05%)
Mar 16, 2004	12.11	12.23	12.00	12.15	330,787	+0.07(+0.57%)
Mar 15, 2004	12.20	12.31	11.97	12.08	365,988	-0.12(-0.96%)
Mar 12, 2004	11.99	12.31	11.87	12.20	407,821	+0.22(+1.80%)
Mar 11, 2004	12.14	12.29	11.92	11.99	261,915	-0.15(-1.21%)
Mar 10, 2004	12.33	12.50	12.12	12.13	1,818,309	-0.29(-2.37%)
Mar 09, 2004	12.65	12.68	12.28	12.43	264,466	-0.23(-1.78%)
Mar 08, 2004	12.94	12.94	12.64	12.65	233,652	-0.29(-2.27%)
Mar 05, 2004	13.18	13.18	12.72	12.95	458,531	-0.24(-1.78%)
Mar 04, 2004	12.79	13.29	12.79	13.18	572,500	+0.29(+2.28%)
Mar 03, 2004	13.08	13.08	12.64	12.89	699,326	-0.20(-1.50%)
Mar 02, 2004	13.13	13.18	12.96	13.08	495,364	-0.10(-0.74%)
Mar 01, 2004	13.06	13.28	13.06	13.18	423,738	+0.07(+0.52%)
Feb 27, 2004	13.05	13.32	12.98	13.11	484,447	+0.00(+0.00%)
Feb 26, 2004	13.13	13.18	13.01	13.11	528,524	-0.12(-0.89%)
Feb 25, 2004	12.90	13.25	12.81	13.23	688,000	+0.34(+2.66%)
Feb 24, 2004	13.21	13.31	12.73	12.89	778,196	-0.51(-3.80%)
Feb 23, 2004	13.18	13.56	13.18	13.40	862,985	+0.22(+1.64%)
Feb 20, 2004	12.90	13.38	12.83	13.18	751,668	+0.11(+0.82%)
Feb 19, 2004	13.67	13.77	12.68	13.07	1,241,727	-0.47(-3.47%)
Feb 18, 2004	11.27	13.62	11.27	13.54	2,974,534	+2.44(+21.98%)
Feb 17, 2004	10.98	11.26	10.90	11.10	207,532	+0.13(+1.16%)
Feb 13, 2004	11.02	11.14	10.90	10.98	279,567	-0.04(-0.36%)
Feb 12, 2004	10.58	11.07	10.58	11.02	434,451	+0.24(+2.18%)
Feb 11, 2004	10.75	10.78	10.69	10.78	399,454	+0.02(+0.18%)
Feb 10, 2004	10.76	10.76	10.62	10.76	233,754	-0.01(-0.09%)
Feb 09, 2004	10.78	10.78	10.68	10.77	285,281	-0.01(-0.09%)
Feb 06, 2004	10.91	10.93	10.77	10.78	191,513	-0.10(-0.90%)
Feb 05, 2004	10.75	10.98	10.59	10.88	520,464	+0.12(+1.09%)
Feb 04, 2004	10.78	10.78	10.65	10.76	328,542	-0.02(-0.18%)
Feb 03, 2004	10.88	10.88	10.78	10.78	270,180	-0.10(-0.90%)
Feb 02, 2004	11.06	11.07	10.81	10.88	524,035	-0.08(-0.72%)
Jan 30, 2004	10.86	10.99	10.73	10.96	463,122	+0.10(+0.90%)
Jan 29, 2004	11.03	11.07	10.68	10.86	902,777	-0.17(-1.51%)
Jan 28, 2004	10.78	11.46	10.63	11.03	1,086,741	-0.64(-5.46%)
Jan 27, 2004	11.62	11.91	11.52	11.66	423,534	-0.06(-0.50%)
Jan 26, 2004	11.68	11.83	11.42	11.72	315,176	+0.27(+2.40%)
Jan 23, 2004	11.83	11.86	11.37	11.45	510,261	-0.28(-2.42%)
Jan 22, 2004	11.72	11.82	11.58	11.73	266,507	+0.01(+0.08%)
Jan 21, 2004	11.86	11.86	11.61	11.72	421,697	-0.18(-1.48%)
Jan 20, 2004	11.92	11.98	11.62	11.90	703,305	-0.12(-0.98%)
Jan 16, 2004	11.97	12.03	11.89	12.02	487,916	+0.10(+0.82%)
Jan 15, 2004	12.06	12.10	11.76	11.92	406,188	-0.19(-1.54%)
Jan 14, 2004	12.15	12.20	11.84	12.10	525,565	+0.05(+0.41%)
Jan 13, 2004	12.24	12.24	11.94	12.06	409,249	-0.09(-0.73%)
Jan 12, 2004	12.19	12.31	12.01	12.14	412,310	-0.05(-0.40%)
Jan 09, 2004	12.46	12.59	11.99	12.19	561,889	-0.26(-2.12%)
Jan 08, 2004	12.06	12.55	12.06	12.46	996,850	+0.60(+5.04%)
Jan 07, 2004	12.01	12.13	11.76	11.86	536,075	-0.17(-1.39%)
Jan 06, 2004	12.04	12.33	12.02	12.03	565,358	-0.08(-0.65%)
Jan 05, 2004	11.72	12.19	11.69	12.10	623,720	+0.41(+3.52%)
Jan 02, 2004	11.70	11.72	11.61	11.69	205,390	+0.04(+0.34%)
Dec 31, 2003	11.61	11.71	11.52	11.65	378,844	+0.08(+0.68%)
Dec 30, 2003	11.51	11.57	11.41	11.57	264,976	+0.06(+0.51%)
Dec 29, 2003	11.25	11.53	11.25	11.52	354,254	+0.17(+1.47%)
Dec 26, 2003	11.30	11.47	11.28	11.35	98,052	-0.03(-0.26%)
Dec 24, 2003	11.45	11.47	11.29	11.38	111,520	-0.07(-0.60%)
Dec 23, 2003	11.43	11.54	11.37	11.45	281,403	+0.02(+0.17%)
Dec 22, 2003	11.47	11.52	11.28	11.43	256,099	-0.05(-0.43%)
Dec 19, 2003	11.32	11.56	11.32	11.48	483,834	+0.11(+0.95%)
Dec 18, 2003	11.31	11.39	11.12	11.37	466,999	+0.07(+0.61%)
Dec 17, 2003	11.53	11.53	11.10	11.30	456,796	-0.13(-1.11%)
Dec 16, 2003	11.41	11.43	10.96	11.43	664,125	-0.01(-0.09%)
Dec 15, 2003	11.74	11.74	11.49	11.44	468,326	-0.14(-1.19%)
Dec 12, 2003	10.86	11.69	10.86	11.57	859,108	+0.72(+6.59%)
Dec 11, 2003	10.64	10.92	10.54	10.86	427,819	+0.30(+2.88%)
Dec 10, 2003	10.86	11.09	10.52	10.56	640,351	-0.32(-2.97%)
Dec 09, 2003	10.88	10.96	10.83	10.88	179,065	-0.07(-0.63%)
Dec 08, 2003	10.78	10.99	10.78	10.95	461,081	-0.22(-1.93%)
Dec 05, 2003	11.22	11.22	10.99	11.16	198,043	-0.01(-0.09%)
Dec 04, 2003	11.03	11.17	11.03	11.17	244,672	+0.10(+0.88%)
Dec 03, 2003	11.22	11.22	10.99	11.07	307,421	-0.07(-0.62%)
Dec 02, 2003	11.13	11.25	11.07	11.14	303,544	-0.23(-1.98%)
Dec 01, 2003	11.05	11.32	10.83	11.37	274,465	+0.31(+2.84%)
Nov 28, 2003	10.93	11.10	10.82	11.06	116,316	+0.12(+1.08%)
Nov 26, 2003	10.95	10.99	10.86	10.94	241,203	+0.12(+1.09%)
Nov 25, 2003	10.88	10.93	10.82	10.82	182,534	-0.06(-0.54%)
Nov 24, 2003	10.84	10.88	10.67	10.88	235,693	+0.14(+1.28%)
Nov 21, 2003	10.78	10.83	10.68	10.74	267,731	-0.04(-0.36%)
Nov 20, 2003	10.83	10.92	10.70	10.78	397,005	+0.05(+0.46%)
Nov 19, 2003	10.72	10.96	10.56	10.73	371,293	-0.19(-1.71%)
Nov 18, 2003	10.94	11.31	10.75	10.92	289,056	-0.02(-0.18%)
Nov 17, 2003	11.14	11.18	10.74	10.94	443,736	-0.37(-3.29%)
Nov 14, 2003	11.56	11.56	11.26	11.31	144,477	-0.15(-1.28%)
Nov 13, 2003	11.50	11.52	11.37	11.46	144,579	+0.03(+0.26%)
Nov 12, 2003	11.48	11.48	11.33	11.43	430,166	-0.14(-1.19%)
Nov 11, 2003	11.82	11.82	11.52	11.56	324,461	-0.25(-2.16%)
Nov 10, 2003	11.86	11.90	11.79	11.82	485,467	+0.02(+0.17%)
Nov 07, 2003	11.90	11.91	11.74	11.80	405,474	-0.06(-0.50%)
Nov 06, 2003	11.75	11.99	11.73	11.86	720,446	+0.20(+1.68%)
Nov 05, 2003	11.71	12.01	11.44	11.66	356,499	-0.21(-1.73%)
Nov 04, 2003	11.71	12.01	11.71	11.87	366,600	-0.08(-0.66%)
Nov 03, 2003	12.01	12.02	11.90	11.95	284,002	-0.11(-0.89%)
Oct 31, 2003	12.06	12.06	11.97	12.06	331,603	-0.10(-0.81%)
Oct 30, 2003	12.14	12.22	12.05	12.15	353,030	+0.16(+1.31%)
Oct 29, 2003	11.91	12.06	11.91	12.00	535,054	+0.22(+1.83%)
Oct 28, 2003	11.97	12.12	11.63	11.78	597,396	-0.18(-1.48%)
Oct 27, 2003	11.52	11.96	11.52	11.96	509,444	+0.54(+4.72%)
Oct 24, 2003	11.55	11.65	11.31	11.42	259,568	-0.13(-1.10%)
Oct 23, 2003	11.56	11.77	11.45	11.55	386,292	-0.10(-0.84%)
Oct 22, 2003	11.03	11.90	11.00	11.64	959,099	+0.52(+4.67%)
Oct 21, 2003	11.54	11.64	11.09	11.12	910,225	-0.39(-3.40%)
Oct 20, 2003	11.37	11.56	11.37	11.52	517,913	+0.01(+0.09%)
Oct 17, 2003	11.67	11.74	11.26	11.51	501,486	-0.15(-1.26%)
Oct 16, 2003	11.76	12.05	11.55	11.65	1,298,253	+0.14(+1.19%)
Oct 15, 2003	11.12	11.55	10.95	11.52	1,064,600	+0.41(+3.71%)
Oct 14, 2003	11.11	11.24	11.06	11.10	372,212	-0.15(-1.31%)
Oct 13, 2003	11.06	11.42	11.06	11.25	379,252	+0.23(+2.04%)
Oct 10, 2003	11.14	11.19	10.56	11.03	1,003,279	-0.24(-2.09%)
Oct 09, 2003	11.47	11.47	11.26	11.26	379,762	-0.11(-0.95%)
Oct 08, 2003	11.69	11.69	11.34	11.37	648,718	-0.33(-2.85%)
Oct 07, 2003	11.73	11.79	11.63	11.70	532,504	-0.03(-0.25%)
Oct 06, 2003	11.76	11.89	11.66	11.73	185,595	-0.13(-1.07%)
Oct 03, 2003	11.85	11.99	11.76	11.86	558,114	+0.05(+0.41%)
Oct 02, 2003	11.56	11.81	11.55	11.81	409,351	+0.36(+3.17%)
Oct 01, 2003	11.17	11.54	11.10	11.45	508,424	+0.25(+2.28%)
Sep 30, 2003	11.26	11.26	11.11	11.19	249,161	-0.07(-0.61%)
Sep 29, 2003	11.27	11.30	11.18	11.26	479,753	-0.01(-0.09%)
Sep 26, 2003	11.28	11.28	11.13	11.27	305,585	-0.01(-0.09%)
Sep 25, 2003	11.42	11.42	11.14	11.28	248,549	-0.15(-1.29%)
Sep 24, 2003	11.49	11.65	11.37	11.43	220,184	-0.04(-0.34%)
Sep 23, 2003	11.33	11.47	11.17	11.47	330,277	+0.14(+1.21%)
Sep 22, 2003	11.32	11.42	11.19	11.33	217,531	-0.09(-0.77%)
Sep 19, 2003	11.41	11.56	11.37	11.42	187,126	-0.01(-0.09%)
Sep 18, 2003	11.56	11.57	11.37	11.43	217,123	-0.03(-0.26%)
Sep 17, 2003	11.64	11.68	11.46	11.46	130,804	-0.21(-1.76%)
Sep 16, 2003	11.37	12.06	11.23	11.66	887,983	+0.26(+2.32%)
Sep 15, 2003	11.07	11.41	10.90	11.40	369,049	+0.27(+2.47%)
Sep 12, 2003	11.03	11.32	10.88	11.12	290,484	+0.05(+0.44%)
Sep 11, 2003	11.07	11.15	10.90	11.07	282,934	-0.15(-1.31%)
Sep 10, 2003	11.39	11.49	11.07	11.22	437,920	-0.26(-2.30%)
Sep 09, 2003	11.73	11.73	11.32	11.49	335,786	-0.32(-2.74%)
Sep 08, 2003	11.86	11.97	11.39	11.81	443,532	+0.34(+2.99%)
Sep 05, 2003	11.47	11.56	11.43	11.47	386,700	-0.10(-0.85%)
Sep 04, 2003	11.37	11.59	11.28	11.56	327,930	+0.10(+0.85%)
Sep 03, 2003	11.47	11.57	11.22	11.47	305,483	+0.19(+1.65%)
Sep 02, 2003	11.37	11.45	11.08	11.28	236,509	+0.06(+0.52%)
Aug 29, 2003	11.18	11.24	11.03	11.22	310,278	+0.14(+1.24%)
Aug 28, 2003	10.82	11.12	10.82	11.08	171,719	+0.26(+2.45%)
Aug 27, 2003	10.82	10.86	10.78	10.82	200,084	+0.04(+0.36%)
Aug 26, 2003	10.74	10.96	10.63	10.78	492,915	+0.00(+0.00%)
Aug 25, 2003	10.93	10.93	10.75	10.78	196,921	-0.10(-0.90%)
Aug 22, 2003	10.87	10.92	10.78	10.88	232,530	+0.01(+0.09%)
Aug 21, 2003	10.93	11.02	10.78	10.87	266,507	+0.01(+0.09%)
Aug 20, 2003	11.07	11.07	10.73	10.86	399,556	-0.13(-1.16%)
Aug 19, 2003	10.78	10.99	10.65	10.99	595,049	+0.45(+4.28%)
Aug 18, 2003	10.39	10.70	10.39	10.54	453,837	+0.22(+2.09%)
Aug 15, 2003	10.30	10.47	10.05	10.32	150,394	-0.03(-0.28%)
Aug 14, 2003	10.30	10.39	10.30	10.35	183,045	-0.09(-0.84%)
Aug 13, 2003	10.49	10.57	10.30	10.44	272,118	-0.05(-0.47%)
Aug 12, 2003	10.39	10.53	10.30	10.49	223,653	+0.00(+0.00%)
Aug 11, 2003	10.49	10.54	10.39	10.49	294,259	+0.00(+0.00%)
Aug 08, 2003	10.50	10.53	10.44	10.49	154,782	-0.04(-0.37%)
Aug 07, 2003	10.54	10.64	10.49	10.53	363,539	+0.01(+0.09%)
Aug 06, 2003	10.68	10.71	10.41	10.52	527,606	-0.18(-1.65%)
Aug 05, 2003	10.83	10.85	10.58	10.69	405,678	-0.24(-2.15%)
Aug 04, 2003	11.08	11.08	10.68	10.93	409,453	-0.16(-1.41%)
Aug 01, 2003	11.21	11.21	11.07	11.08	369,457	-0.12(-1.05%)
Jul 31, 2003	11.24	11.45	11.20	11.20	621,884	+0.00(+0.00%)
Jul 30, 2003	11.23	11.29	11.09	11.20	667,798	-0.03(-0.26%)
Jul 29, 2003	11.21	11.37	11.09	11.23	631,066	-0.04(-0.35%)
Jul 28, 2003	11.37	11.38	11.19	11.27	521,790	-0.10(-0.86%)
Jul 25, 2003	11.34	11.51	11.19	11.37	893,186	-0.06(-0.51%)
Jul 24, 2003	11.37	11.62	11.33	11.43	595,457	+0.06(+0.52%)
Jul 23, 2003	11.27	11.46	10.93	11.37	800,745	-0.23(-1.94%)
Jul 22, 2003	11.59	11.66	11.24	11.59	436,798	+0.00(+0.00%)
Jul 21, 2003	11.69	11.70	11.56	11.59	359,968	-0.11(-0.92%)
Jul 18, 2003	11.62	11.72	11.56	11.70	338,745	+0.10(+0.84%)
Jul 17, 2003	11.72	11.82	11.54	11.60	656,472	-0.22(-1.82%)
Jul 16, 2003	11.58	11.96	11.55	11.82	768,809	+0.20(+1.69%)
Jul 15, 2003	11.61	11.86	11.47	11.62	458,224	+0.00(+0.00%)
Jul 14, 2003	12.06	12.19	11.27	11.62	957,568	-0.25(-2.06%)
Jul 11, 2003	12.40	12.57	11.77	11.87	1,872,080	+0.16(+1.34%)
Jul 10, 2003	13.86	13.86	10.94	11.71	5,148,220	-2.24(-16.08%)
Jul 09, 2003	14.17	14.33	13.73	13.96	1,026,950	-0.22(-1.52%)
Jul 08, 2003	13.23	15.18	13.23	14.17	2,669,356	+0.75(+5.62%)
Jul 07, 2003	13.09	13.51	13.09	13.42	595,967	+0.32(+2.47%)
Jul 03, 2003	13.34	13.54	13.03	13.09	202,941	-0.34(-2.55%)
Jul 02, 2003	13.38	13.67	13.32	13.44	488,834	+0.26(+2.01%)
Jul 01, 2003	13.43	13.67	12.84	13.17	658,819	-0.32(-2.40%)
Jun 30, 2003	13.63	13.89	13.29	13.50	482,304	-0.14(-1.01%)
Jun 27, 2003	13.45	13.86	13.35	13.63	716,773	+0.09(+0.65%)
Jun 26, 2003	13.04	14.51	11.96	13.54	3,711,816	+0.61(+4.70%)
Jun 25, 2003	13.58	13.97	12.90	12.94	2,511,003	-0.59(-4.35%)
Jun 24, 2003	11.86	14.07	11.32	13.53	2,678,845	+1.65(+13.86%)
Jun 23, 2003	12.11	12.12	11.86	11.88	555,869	-0.24(-1.94%)
Jun 20, 2003	12.18	12.25	12.10	12.11	440,777	-0.07(-0.56%)
Jun 19, 2003	12.19	12.40	12.06	12.18	590,254	-0.06(-0.48%)
Jun 18, 2003	12.10	12.31	12.02	12.24	511,383	+0.14(+1.13%)
Jun 17, 2003	12.09	12.24	11.87	12.10	583,111	+0.26(+2.24%)
Jun 16, 2003	11.42	11.91	11.42	11.84	935,937	+0.46(+4.05%)
Jun 13, 2003	11.17	11.40	11.00	11.38	570,970	+0.21(+1.84%)
Jun 12, 2003	10.93	11.49	10.78	11.17	1,044,805	+0.28(+2.61%)
Jun 11, 2003	10.93	10.96	10.79	10.89	287,627	-0.09(-0.80%)
Jun 10, 2003	11.02	11.13	10.83	10.98	194,472	-0.14(-1.23%)
Jun 09, 2003	11.05	11.22	10.88	11.11	298,851	+0.03(+0.27%)
Jun 06, 2003	11.37	11.57	11.05	11.08	438,226	-0.19(-1.65%)
Jun 05, 2003	11.66	11.66	11.21	11.27	466,081	-0.42(-3.60%)
Jun 04, 2003	11.66	12.04	11.47	11.69	505,669	-0.07(-0.58%)
Jun 03, 2003	11.70	11.77	11.42	11.76	617,598	+0.16(+1.35%)
Jun 02, 2003	11.42	11.77	11.27	11.60	599,437	+0.38(+3.41%)
May 30, 2003	11.15	11.32	10.98	11.22	688,612	+0.08(+0.70%)
May 29, 2003	11.30	11.40	10.78	11.14	935,223	-0.25(-2.24%)
May 28, 2003	11.35	11.47	11.18	11.40	591,172	+0.15(+1.31%)
May 27, 2003	11.17	11.41	10.93	11.25	619,639	+0.27(+2.50%)
May 23, 2003	10.58	11.16	10.39	10.98	879,412	-0.34(-3.03%)
May 22, 2003	11.87	11.87	10.68	11.32	1,232,238	-0.54(-4.55%)
May 21, 2003	11.32	12.43	11.29	11.86	1,615,061	+0.49(+4.31%)
May 20, 2003	11.47	11.56	11.22	11.37	864,719	-0.15(-1.28%)
May 19, 2003	11.86	11.86	11.27	11.52	807,990	-0.74(-6.00%)
May 16, 2003	11.28	12.25	11.21	12.25	727,691	+0.98(+8.70%)
May 15, 2003	10.82	11.31	10.81	11.27	786,971	+0.46(+4.26%)
May 14, 2003	10.63	11.22	10.29	10.81	890,839	+0.26(+2.51%)
May 13, 2003	10.67	10.73	10.43	10.55	644,637	-0.13(-1.19%)
May 12, 2003	10.27	10.93	10.09	10.67	872,984	+0.37(+3.62%)
May 09, 2003	9.458	10.36	9.458	10.30	1,114,391	+0.88(+9.37%)
May 08, 2003	9.340	9.507	9.272	9.419	428,635	-0.10(-1.03%)
May 07, 2003	9.085	9.703	8.987	9.517	1,431,404	+0.43(+4.75%)
May 06, 2003	9.017	9.232	8.919	9.085	551,992	+0.03(+0.32%)
May 05, 2003	9.115	9.115	8.870	9.056	300,789	+0.06(+0.65%)
May 02, 2003	8.723	9.017	8.713	8.997	263,446	+0.27(+3.15%)