Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.50	22.50	22.08	22.19	4,850,143	-0.18(-0.78%)
Apr 29, 2004	22.42	22.86	22.19	22.36	4,231,135	-0.11(-0.47%)
Apr 28, 2004	22.92	22.93	22.46	22.47	3,016,760	-0.69(-2.96%)
Apr 27, 2004	23.12	23.50	23.11	23.15	2,987,209	+0.11(+0.50%)
Apr 26, 2004	23.18	23.29	22.92	23.04	2,370,565	-0.03(-0.13%)
Apr 23, 2004	22.96	23.22	22.83	23.07	3,818,332	+0.00(+0.00%)
Apr 22, 2004	22.57	23.15	22.51	23.07	8,572,203	+0.49(+2.19%)
Apr 21, 2004	22.92	22.99	22.48	22.57	7,149,916	-0.56(-2.40%)
Apr 20, 2004	23.58	23.63	23.12	23.13	2,430,850	-0.29(-1.24%)
Apr 19, 2004	23.70	23.72	23.37	23.42	2,516,747	-0.28(-1.19%)
Apr 16, 2004	23.56	23.96	23.55	23.70	3,648,246	+0.33(+1.40%)
Apr 15, 2004	23.83	23.90	22.99	23.37	4,771,733	-0.46(-1.92%)
Apr 14, 2004	23.95	24.36	23.64	23.83	4,063,019	-0.59(-2.43%)
Apr 13, 2004	25.18	25.24	24.30	24.43	4,496,312	-0.71(-2.82%)
Apr 12, 2004	24.87	25.29	24.72	25.13	2,370,302	+0.45(+1.82%)
Apr 08, 2004	24.86	24.95	24.65	24.68	2,692,218	+0.02(+0.06%)
Apr 07, 2004	24.87	24.98	24.49	24.67	2,358,613	-0.14(-0.58%)
Apr 06, 2004	24.74	24.94	24.57	24.81	2,233,971	-0.03(-0.12%)
Apr 05, 2004	24.52	24.85	24.48	24.84	3,538,970	+0.30(+1.21%)
Apr 02, 2004	25.05	25.08	24.14	24.55	3,928,264	+0.30(+1.26%)
Apr 01, 2004	24.24	24.33	23.98	24.24	5,183,091	+0.26(+1.08%)
Mar 31, 2004	24.33	24.33	23.94	23.98	3,753,318	-0.27(-1.10%)
Mar 30, 2004	24.21	24.38	24.06	24.25	1,755,497	+0.05(+0.19%)
Mar 29, 2004	24.10	24.30	23.95	24.20	1,759,963	+0.16(+0.67%)
Mar 26, 2004	24.11	24.28	23.94	24.04	2,300,167	-0.21(-0.85%)
Mar 25, 2004	24.03	24.29	23.96	24.25	2,608,554	+0.43(+1.82%)
Mar 24, 2004	24.10	24.17	23.75	23.82	2,787,440	-0.22(-0.92%)
Mar 23, 2004	24.40	24.46	24.04	24.04	2,904,990	-0.33(-1.34%)
Mar 22, 2004	24.90	24.90	24.21	24.36	3,024,510	-0.53(-2.14%)
Mar 19, 2004	25.01	25.17	24.89	24.90	3,512,046	+0.04(+0.15%)
Mar 18, 2004	25.01	25.12	24.80	24.86	2,517,141	-0.22(-0.88%)
Mar 17, 2004	24.66	25.18	24.65	25.08	2,877,802	+0.42(+1.70%)
Mar 16, 2004	24.29	24.73	24.25	24.66	4,397,544	+0.74(+3.09%)
Mar 15, 2004	24.63	24.65	23.37	23.92	2,685,388	-0.50(-2.06%)
Mar 12, 2004	24.02	24.44	23.99	24.43	3,230,977	+0.54(+2.26%)
Mar 11, 2004	24.36	24.44	23.79	23.88	4,761,226	-0.53(-2.15%)
Mar 10, 2004	24.97	24.97	24.37	24.41	2,857,182	-0.60(-2.40%)
Mar 09, 2004	25.20	25.20	24.85	25.01	2,363,473	-0.19(-0.76%)
Mar 08, 2004	25.33	25.50	25.18	25.20	1,915,207	-0.24(-0.96%)
Mar 05, 2004	25.16	25.57	25.07	25.45	4,332,267	+0.25(+1.00%)
Mar 04, 2004	25.24	25.31	25.10	25.19	3,985,791	-0.08(-0.33%)
Mar 03, 2004	25.06	25.31	25.06	25.28	2,377,263	+0.15(+0.61%)
Mar 02, 2004	25.15	25.29	25.06	25.13	3,045,655	-0.07(-0.27%)
Mar 01, 2004	25.29	25.30	25.06	25.19	3,929,971	+0.07(+0.27%)
Feb 27, 2004	24.83	25.27	24.83	25.13	5,874,074	-0.08(-0.30%)
Feb 26, 2004	24.76	25.29	24.74	25.20	6,970,111	+0.23(+0.91%)
Feb 25, 2004	24.53	25.00	24.45	24.97	4,098,218	+0.48(+1.96%)
Feb 24, 2004	24.44	24.66	24.36	24.49	3,470,279	+0.05(+0.22%)
Feb 23, 2004	24.43	24.62	24.31	24.44	3,506,529	+0.02(+0.06%)
Feb 20, 2004	24.68	24.71	24.21	24.43	5,214,351	-0.35(-1.41%)
Feb 19, 2004	25.10	25.13	24.70	24.78	2,315,533	-0.16(-0.64%)
Feb 18, 2004	25.01	25.13	24.87	24.94	2,637,055	-0.08(-0.30%)
Feb 17, 2004	24.90	25.15	24.82	25.01	3,108,962	+0.20(+0.80%)
Feb 13, 2004	24.59	24.84	24.46	24.81	3,752,399	+0.22(+0.90%)
Feb 12, 2004	24.27	24.71	24.15	24.59	6,732,647	+0.33(+1.35%)
Feb 11, 2004	24.03	24.38	24.01	24.27	7,228,589	+0.00(+0.00%)
Feb 10, 2004	23.84	24.37	23.75	24.27	4,707,770	+0.29(+1.21%)
Feb 09, 2004	23.98	24.06	23.72	23.98	5,948,019	+0.11(+0.45%)
Feb 06, 2004	23.69	23.96	23.56	23.87	5,858,576	+0.23(+0.97%)
Feb 05, 2004	23.87	23.99	23.63	23.64	5,176,524	-0.03(-0.13%)
Feb 04, 2004	23.79	24.04	23.60	23.67	7,339,309	-0.38(-1.58%)
Feb 03, 2004	24.17	24.17	23.83	24.05	4,728,785	-0.12(-0.50%)
Feb 02, 2004	24.31	24.43	24.10	24.17	7,888,050	+0.00(+0.00%)
Jan 30, 2004	23.68	24.29	23.61	24.17	8,393,843	+0.89(+3.83%)
Jan 29, 2004	23.28	23.40	23.03	23.28	8,178,575	-0.17(-0.71%)
Jan 28, 2004	23.75	23.97	23.14	23.45	11,994,938	-0.53(-2.19%)
Jan 27, 2004	24.97	24.97	23.92	23.98	15,116,639	-1.22(-4.84%)
Jan 26, 2004	25.18	25.29	24.83	25.19	5,220,918	-0.05(-0.18%)
Jan 23, 2004	25.96	25.96	25.13	25.24	4,780,927	-0.53(-2.07%)
Jan 22, 2004	25.89	25.96	25.57	25.77	3,403,033	+0.03(+0.12%)
Jan 21, 2004	25.70	25.98	25.36	25.74	4,019,940	-0.37(-1.43%)
Jan 20, 2004	26.11	26.24	25.97	26.12	2,507,422	+0.03(+0.12%)
Jan 16, 2004	25.92	26.15	25.74	26.08	2,951,747	+0.17(+0.65%)
Jan 15, 2004	25.89	26.15	25.22	25.92	4,878,907	+0.34(+1.31%)
Jan 14, 2004	25.27	25.61	25.25	25.58	3,398,830	+0.31(+1.24%)
Jan 13, 2004	25.35	25.51	24.77	25.27	2,974,075	-0.01(-0.03%)
Jan 12, 2004	25.13	25.36	25.13	25.28	1,895,244	+0.09(+0.36%)
Jan 09, 2004	25.32	25.61	25.11	25.19	3,576,140	-0.30(-1.17%)
Jan 08, 2004	25.70	25.73	25.20	25.48	5,283,436	-0.03(-0.12%)
Jan 07, 2004	25.89	25.91	25.13	25.51	8,302,429	-0.91(-3.46%)
Jan 06, 2004	25.91	26.53	25.90	26.43	4,087,186	+0.40(+1.55%)
Jan 05, 2004	25.24	26.02	25.20	26.02	3,658,096	+1.04(+4.18%)
Jan 02, 2004	25.22	25.39	24.92	24.98	2,034,859	-0.24(-0.94%)
Dec 31, 2003	25.35	25.50	25.06	25.22	2,007,014	-0.12(-0.48%)
Dec 30, 2003	25.32	25.45	25.22	25.34	1,629,279	+0.12(+0.48%)
Dec 29, 2003	25.14	25.41	25.18	25.22	1,867,662	+0.08(+0.30%)
Dec 26, 2003	25.04	25.28	25.03	25.14	400,325	+0.08(+0.33%)
Dec 24, 2003	25.06	25.32	24.97	25.06	749,954	-0.14(-0.54%)
Dec 23, 2003	25.07	25.28	25.06	25.19	2,374,111	+0.17(+0.67%)
Dec 22, 2003	24.55	25.03	24.29	25.03	2,438,074	+0.27(+1.11%)
Dec 19, 2003	24.65	24.79	24.28	24.75	4,376,661	+0.14(+0.59%)
Dec 18, 2003	23.98	24.63	23.97	24.61	5,793,431	+0.75(+3.16%)
Dec 17, 2003	23.95	24.01	23.62	23.85	5,793,956	-0.16(-0.67%)
Dec 16, 2003	24.00	24.10	23.85	24.01	2,847,200	-0.15(-0.63%)
Dec 15, 2003	24.79	24.79	24.15	24.17	3,563,662	-0.30(-1.24%)
Dec 12, 2003	24.59	24.63	24.30	24.47	1,717,934	-0.12(-0.50%)
Dec 11, 2003	24.14	24.70	24.14	24.59	3,599,650	+0.39(+1.60%)
Dec 10, 2003	24.02	24.25	23.88	24.20	3,866,928	+0.17(+0.70%)
Dec 09, 2003	24.31	24.35	23.97	24.04	2,978,409	-0.27(-1.13%)
Dec 08, 2003	23.77	24.33	23.77	24.31	3,194,333	+0.48(+2.01%)
Dec 05, 2003	23.87	23.98	23.84	23.83	2,516,878	-0.20(-0.82%)
Dec 04, 2003	23.91	24.16	23.91	24.03	3,801,652	+0.05(+0.19%)
Dec 03, 2003	23.98	24.19	23.80	23.98	4,006,280	+0.00(+0.00%)
Dec 02, 2003	24.23	24.36	23.92	23.98	4,980,302	+0.46(+1.94%)
Dec 01, 2003	23.53	23.62	23.41	23.53	2,780,085	+0.17(+0.72%)
Nov 28, 2003	23.40	23.48	23.28	23.36	1,378,419	+0.02(+0.07%)
Nov 26, 2003	23.17	23.47	23.11	23.34	2,373,586	+0.14(+0.59%)
Nov 25, 2003	23.03	23.23	23.01	23.21	3,480,918	+0.04(+0.16%)
Nov 24, 2003	22.78	23.21	22.77	23.17	3,734,799	+0.50(+2.22%)
Nov 21, 2003	22.38	22.73	22.23	22.67	3,313,196	+0.40(+1.78%)
Nov 20, 2003	22.38	22.57	22.22	22.27	3,644,043	-0.30(-1.35%)
Nov 19, 2003	22.43	22.63	22.41	22.57	2,321,838	+0.14(+0.65%)
Nov 18, 2003	22.84	22.84	22.28	22.43	3,037,118	-0.30(-1.31%)
Nov 17, 2003	22.68	22.84	22.32	22.73	2,736,874	-0.18(-0.76%)
Nov 14, 2003	23.41	23.42	22.92	22.90	4,335,682	-0.47(-2.02%)
Nov 13, 2003	23.75	23.83	23.37	23.37	3,426,806	-0.42(-1.76%)
Nov 12, 2003	23.75	23.86	23.65	23.79	3,984,215	+0.11(+0.48%)
Nov 11, 2003	23.49	23.70	23.46	23.68	1,953,953	-0.02(-0.10%)
Nov 10, 2003	23.98	24.04	23.45	23.70	2,499,016	-0.28(-1.17%)
Nov 07, 2003	23.88	24.11	23.87	23.98	3,255,144	+0.11(+0.45%)
Nov 06, 2003	23.79	23.92	23.34	23.88	2,454,360	+0.08(+0.35%)
Nov 05, 2003	24.11	24.11	23.40	23.79	3,010,982	-0.32(-1.33%)
Nov 04, 2003	23.91	24.21	23.91	24.11	2,849,958	-0.01(-0.03%)
Nov 03, 2003	23.75	24.14	23.76	24.12	2,041,426	+0.37(+1.57%)
Oct 31, 2003	23.75	24.04	23.72	23.75	4,020,596	-0.01(-0.03%)
Oct 30, 2003	23.98	23.98	23.67	23.75	2,242,377	+0.09(+0.39%)
Oct 29, 2003	23.65	23.78	22.65	23.66	3,165,044	+0.19(+0.81%)
Oct 28, 2003	23.56	23.75	23.18	23.47	3,659,935	-0.02(-0.07%)
Oct 27, 2003	23.12	23.95	23.12	23.49	2,534,347	+0.37(+1.61%)
Oct 24, 2003	23.15	23.15	22.70	23.12	2,575,850	-0.03(-0.13%)
Oct 23, 2003	23.27	23.32	22.89	23.15	2,730,438	-0.12(-0.52%)
Oct 22, 2003	21.71	24.06	21.71	23.27	5,218,159	-0.09(-0.39%)
Oct 21, 2003	23.51	23.82	23.28	23.36	4,401,747	-0.12(-0.52%)
Oct 20, 2003	23.79	24.07	23.44	23.48	4,112,797	-0.19(-0.80%)
Oct 17, 2003	24.58	24.58	23.58	23.67	4,601,384	-0.96(-3.89%)
Oct 16, 2003	24.78	24.83	24.55	24.63	3,122,752	-0.21(-0.86%)
Oct 15, 2003	25.07	25.07	24.79	24.84	4,640,655	+0.11(+0.46%)
Oct 14, 2003	24.22	24.80	24.22	24.73	4,934,333	+0.52(+2.14%)
Oct 13, 2003	23.72	24.33	23.79	24.21	2,473,011	+0.49(+2.09%)
Oct 10, 2003	24.06	24.14	23.69	23.72	1,969,582	-0.30(-1.24%)
Oct 09, 2003	23.96	24.19	23.86	24.01	3,038,826	+0.46(+1.97%)
Oct 08, 2003	23.46	23.63	23.34	23.55	3,026,874	+0.10(+0.42%)
Oct 07, 2003	23.38	23.63	23.23	23.45	3,822,009	+0.04(+0.16%)
Oct 06, 2003	23.07	23.83	23.07	23.41	2,676,457	+0.34(+1.49%)
Oct 03, 2003	23.28	23.49	23.06	23.07	2,494,813	+0.23(+1.00%)
Oct 02, 2003	23.05	23.14	22.80	22.84	3,208,518	-0.34(-1.45%)
Oct 01, 2003	22.16	23.39	22.16	23.18	4,753,477	+1.01(+4.57%)
Sep 30, 2003	22.47	22.47	22.04	22.16	4,622,005	-0.30(-1.36%)
Sep 29, 2003	22.10	22.50	22.07	22.47	2,736,348	+0.40(+1.79%)
Sep 26, 2003	22.16	22.16	21.86	22.07	3,880,981	-0.19(-0.85%)
Sep 25, 2003	22.92	22.92	22.26	22.26	4,113,060	-0.75(-3.24%)
Sep 24, 2003	23.38	23.51	22.86	23.01	3,107,517	-0.37(-1.60%)
Sep 23, 2003	23.47	23.54	23.26	23.38	1,728,441	-0.09(-0.39%)
Sep 22, 2003	23.63	23.68	23.31	23.47	2,713,495	-0.47(-1.97%)
Sep 19, 2003	24.01	24.06	23.82	23.95	2,622,739	+0.02(+0.10%)
Sep 18, 2003	23.22	24.12	23.22	23.92	3,702,095	+0.77(+3.32%)
Sep 17, 2003	23.12	23.31	23.06	23.15	1,619,954	+0.04(+0.16%)
Sep 16, 2003	22.61	23.14	22.69	23.12	2,688,672	+0.51(+2.26%)
Sep 15, 2003	22.86	22.87	22.49	22.61	2,073,867	-0.21(-0.93%)
Sep 12, 2003	22.96	22.96	22.63	22.82	2,360,714	-0.14(-0.63%)
Sep 11, 2003	22.88	23.18	22.85	22.96	2,786,915	+0.27(+1.21%)
Sep 10, 2003	23.37	23.56	22.63	22.69	2,665,162	-0.86(-3.65%)
Sep 09, 2003	23.11	23.64	23.03	23.55	3,142,716	+0.26(+1.11%)
Sep 08, 2003	23.26	23.60	23.23	23.29	2,379,890	+0.03(+0.13%)
Sep 05, 2003	23.24	23.40	22.96	23.26	3,361,529	+0.02(+0.07%)
Sep 04, 2003	23.15	23.29	23.02	23.24	2,902,494	+0.10(+0.43%)
Sep 03, 2003	23.02	23.15	22.80	23.15	3,848,540	+0.25(+1.10%)
Sep 02, 2003	22.32	22.99	22.32	22.89	3,298,617	+0.49(+2.21%)
Aug 29, 2003	22.40	22.46	22.22	22.40	2,277,313	+0.01(+0.03%)
Aug 28, 2003	22.32	22.46	22.08	22.39	2,772,730	+0.08(+0.34%)
Aug 27, 2003	22.36	22.48	22.19	22.32	1,696,657	-0.19(-0.85%)
Aug 26, 2003	22.46	22.64	22.18	22.51	3,134,310	-0.12(-0.54%)
Aug 25, 2003	22.55	22.63	22.45	22.63	1,801,860	+0.06(+0.27%)
Aug 22, 2003	22.99	23.02	22.50	22.57	2,960,415	-0.31(-1.36%)
Aug 21, 2003	22.89	23.12	22.72	22.88	2,018,704	+0.04(+0.17%)
Aug 20, 2003	22.84	22.91	22.70	22.84	1,643,989	+0.00(+0.00%)
Aug 19, 2003	22.77	22.94	22.62	22.84	2,445,035	+0.10(+0.44%)
Aug 18, 2003	22.83	22.83	22.48	22.74	2,264,442	+0.13(+0.57%)
Aug 15, 2003	22.83	22.83	22.35	22.61	1,464,841	-0.16(-0.70%)
Aug 14, 2003	22.54	22.79	22.29	22.77	2,121,806	+0.35(+1.56%)
Aug 13, 2003	22.69	22.69	22.26	22.42	1,739,868	-0.14(-0.61%)
Aug 12, 2003	22.08	22.56	22.08	22.56	2,533,165	+0.52(+2.35%)
Aug 11, 2003	22.12	22.33	21.93	22.04	2,808,717	-0.20(-0.89%)
Aug 08, 2003	22.27	22.42	22.07	22.24	1,911,267	+0.16(+0.72%)
Aug 07, 2003	21.97	22.12	21.78	22.08	3,417,743	+0.07(+0.31%)
Aug 06, 2003	21.93	22.30	21.81	22.01	3,338,939	+0.01(+0.03%)
Aug 05, 2003	22.47	22.52	21.94	22.00	2,743,309	-0.46(-2.07%)
Aug 04, 2003	22.48	22.50	21.66	22.47	2,793,613	-0.02(-0.07%)
Aug 01, 2003	22.97	22.99	22.47	22.48	2,927,580	-0.45(-1.96%)
Jul 31, 2003	23.07	23.49	22.83	22.93	3,825,950	+0.00(+0.00%)
Jul 30, 2003	22.88	22.98	22.70	22.93	2,562,585	+0.23(+1.01%)
Jul 29, 2003	22.93	23.01	22.40	22.70	3,036,068	-0.20(-0.86%)
Jul 28, 2003	23.24	23.24	22.84	22.90	3,953,481	-0.34(-1.47%)
Jul 25, 2003	22.96	23.29	22.75	23.24	3,967,141	+0.38(+1.67%)
Jul 24, 2003	23.25	23.36	22.86	22.86	4,941,556	-0.39(-1.67%)
Jul 23, 2003	23.56	23.62	23.14	23.25	2,359,795	-0.40(-1.67%)
Jul 22, 2003	23.57	23.75	23.40	23.65	2,657,675	+0.08(+0.32%)
Jul 21, 2003	23.60	23.75	23.42	23.57	2,888,178	-0.21(-0.90%)
Jul 18, 2003	23.62	23.79	23.43	23.79	2,836,167	+0.36(+1.53%)
Jul 17, 2003	23.56	23.57	23.23	23.43	3,718,382	-0.33(-1.38%)
Jul 16, 2003	24.17	24.36	23.40	23.75	4,296,149	-0.18(-0.76%)
Jul 15, 2003	23.98	24.18	23.73	23.94	4,446,796	+0.45(+1.91%)
Jul 14, 2003	23.11	23.72	22.99	23.49	3,792,326	+0.78(+3.42%)
Jul 11, 2003	22.70	22.95	22.56	22.71	2,226,616	+0.16(+0.71%)
Jul 10, 2003	22.77	22.89	22.30	22.55	2,699,310	-0.37(-1.63%)
Jul 09, 2003	22.92	23.29	22.85	22.93	3,546,720	+0.05(+0.23%)
Jul 08, 2003	22.56	22.95	22.48	22.87	2,760,909	+0.31(+1.38%)
Jul 07, 2003	22.13	22.73	22.11	22.56	3,950,198	+0.88(+4.04%)
Jul 03, 2003	21.66	21.89	21.51	21.68	1,817,753	-0.17(-0.77%)
Jul 02, 2003	21.89	22.46	21.55	21.85	3,403,427	-0.02(-0.07%)
Jul 01, 2003	21.70	21.90	21.17	21.87	2,936,249	-0.02(-0.10%)
Jun 30, 2003	21.85	22.19	21.81	21.89	2,754,867	+0.11(+0.49%)
Jun 27, 2003	21.76	22.01	21.62	21.78	2,809,636	+0.02(+0.11%)
Jun 26, 2003	21.42	21.82	21.33	21.76	2,057,186	+0.34(+1.60%)
Jun 25, 2003	21.57	22.00	21.33	21.42	2,498,359	-0.27(-1.23%)
Jun 24, 2003	21.49	21.84	21.47	21.68	2,203,106	+0.20(+0.92%)
Jun 23, 2003	22.10	22.26	21.43	21.49	3,750,035	-0.77(-3.46%)
Jun 20, 2003	22.38	22.45	21.99	22.26	4,736,402	-0.02(-0.07%)
Jun 19, 2003	22.57	22.80	22.25	22.27	5,035,727	-0.17(-0.75%)
Jun 18, 2003	22.86	22.89	22.40	22.44	2,873,731	-0.43(-1.86%)
Jun 17, 2003	23.15	23.18	22.76	22.86	3,764,220	+0.11(+0.50%)
Jun 16, 2003	22.14	22.77	22.14	22.75	2,744,623	+0.62(+2.79%)
Jun 13, 2003	22.57	22.59	21.82	22.13	2,303,975	-0.31(-1.39%)
Jun 12, 2003	22.69	22.69	22.16	22.45	2,372,141	-0.10(-0.44%)
Jun 11, 2003	21.93	22.54	21.85	22.54	2,437,943	+0.56(+2.53%)
Jun 10, 2003	21.78	22.11	21.73	21.99	3,416,430	+0.29(+1.33%)
Jun 09, 2003	22.26	22.32	21.60	21.70	3,818,200	-0.67(-3.00%)
Jun 06, 2003	23.22	23.34	22.33	22.37	5,745,623	-0.51(-2.23%)
Jun 05, 2003	23.05	23.05	22.64	22.88	4,149,704	-0.17(-0.73%)
Jun 04, 2003	22.65	23.12	22.62	23.05	2,856,131	+0.32(+1.41%)
Jun 03, 2003	22.49	22.87	22.45	22.73	3,672,281	+0.24(+1.05%)
Jun 02, 2003	22.26	22.80	22.17	22.49	4,040,560	+0.46(+2.07%)
May 30, 2003	21.55	22.15	21.55	22.03	2,842,734	+0.49(+2.26%)
May 29, 2003	21.81	21.98	21.43	21.55	2,290,973	-0.24(-1.12%)
May 28, 2003	21.27	21.95	21.27	21.79	3,893,196	+0.53(+2.47%)
May 27, 2003	20.63	21.39	20.27	21.27	2,842,734	+0.64(+3.10%)
May 23, 2003	20.66	20.76	20.45	20.63	1,866,349	-0.03(-0.15%)
May 22, 2003	20.56	20.72	20.43	20.66	2,634,822	+0.11(+0.56%)
May 21, 2003	20.11	20.54	19.99	20.54	3,356,407	+0.43(+2.16%)
May 20, 2003	19.93	20.15	19.80	20.11	4,199,876	+0.14(+0.69%)
May 19, 2003	20.71	20.71	19.82	19.97	3,424,573	-0.74(-3.57%)
May 16, 2003	20.79	21.05	20.53	20.71	2,059,157	-0.08(-0.37%)
May 15, 2003	20.44	20.82	20.26	20.79	4,139,328	+0.48(+2.36%)
May 14, 2003	20.53	20.58	20.14	20.31	2,448,844	-0.15(-0.74%)
May 13, 2003	20.52	20.62	20.16	20.46	3,443,880	-0.06(-0.30%)
May 12, 2003	19.98	20.52	19.76	20.52	2,280,728	+0.54(+2.71%)
May 09, 2003	19.83	20.04	19.57	19.98	3,232,422	+0.34(+1.71%)
May 08, 2003	20.14	20.44	19.64	19.64	4,670,469	-0.80(-3.91%)
May 07, 2003	20.74	20.74	20.25	20.44	4,028,214	-0.30(-1.43%)
May 06, 2003	20.35	20.79	20.34	20.74	4,294,573	+0.26(+1.26%)
May 05, 2003	20.51	21.03	20.35	20.48	4,632,249	-0.03(-0.15%)
May 02, 2003	19.87	20.60	19.75	20.51	3,871,131	+0.56(+2.82%)