Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.90	24.33	23.90	24.19	6,101,806	-0.07(-0.30%)
Feb 26, 2004	23.84	24.34	23.82	24.26	7,240,335	+0.22(+0.91%)
Feb 25, 2004	23.62	24.07	23.54	24.04	4,257,103	+0.46(+1.96%)
Feb 24, 2004	23.53	23.74	23.45	23.58	3,604,819	+0.05(+0.22%)
Feb 23, 2004	23.52	23.70	23.40	23.53	3,642,474	+0.01(+0.06%)
Feb 20, 2004	23.76	23.79	23.31	23.51	5,416,506	-0.34(-1.41%)
Feb 19, 2004	24.17	24.19	23.78	23.85	2,405,304	-0.15(-0.64%)
Feb 18, 2004	24.08	24.19	23.94	24.00	2,739,291	-0.07(-0.30%)
Feb 17, 2004	23.97	24.21	23.89	24.08	3,229,493	+0.19(+0.80%)
Feb 13, 2004	23.67	23.91	23.54	23.89	3,897,876	+0.21(+0.90%)
Feb 12, 2004	23.36	23.78	23.25	23.67	6,993,665	+0.32(+1.35%)
Feb 11, 2004	23.13	23.47	23.12	23.36	7,508,834	+0.00(+0.00%)
Feb 10, 2004	22.95	23.46	22.87	23.36	4,890,286	+0.28(+1.21%)
Feb 09, 2004	23.09	23.16	22.83	23.08	6,178,618	+0.10(+0.45%)
Feb 06, 2004	22.81	23.07	22.69	22.98	6,085,707	+0.22(+0.97%)
Feb 05, 2004	22.98	23.10	22.75	22.76	5,377,213	-0.03(-0.13%)
Feb 04, 2004	22.91	23.15	22.72	22.79	7,623,847	-0.37(-1.58%)
Feb 03, 2004	23.27	23.27	22.94	23.15	4,912,115	-0.12(-0.50%)
Feb 02, 2004	23.40	23.52	23.20	23.27	8,193,862	+0.00(+0.00%)
Jan 30, 2004	22.80	23.38	22.73	23.27	8,719,264	+0.86(+3.83%)
Jan 29, 2004	22.41	22.53	22.17	22.41	8,495,651	-0.16(-0.71%)
Jan 28, 2004	22.87	23.07	22.27	22.58	12,459,970	-0.51(-2.19%)
Jan 27, 2004	24.03	24.03	23.03	23.08	15,702,697	-1.17(-4.84%)
Jan 26, 2004	24.24	24.34	23.90	24.25	5,423,327	-0.04(-0.18%)
Jan 23, 2004	24.99	24.99	24.19	24.30	4,966,279	-0.51(-2.07%)
Jan 22, 2004	24.92	24.99	24.61	24.81	3,534,965	+0.03(+0.12%)
Jan 21, 2004	24.74	25.01	24.41	24.78	4,175,789	-0.36(-1.43%)
Jan 20, 2004	25.13	25.27	25.00	25.14	2,604,632	+0.03(+0.12%)
Jan 16, 2004	24.95	25.18	24.78	25.11	3,066,183	+0.16(+0.65%)
Jan 15, 2004	24.92	25.18	24.28	24.95	5,068,057	+0.32(+1.31%)
Jan 14, 2004	24.33	24.65	24.31	24.63	3,530,599	+0.30(+1.24%)
Jan 13, 2004	24.41	24.55	23.84	24.33	3,089,377	-0.01(-0.03%)
Jan 12, 2004	24.19	24.41	24.19	24.33	1,968,720	+0.09(+0.36%)
Jan 09, 2004	24.37	24.66	24.17	24.25	3,714,783	-0.29(-1.17%)
Jan 08, 2004	24.74	24.77	24.26	24.53	5,488,269	-0.03(-0.12%)
Jan 07, 2004	24.92	24.94	24.19	24.56	8,624,307	-0.88(-3.46%)
Jan 06, 2004	24.94	25.54	24.94	25.44	4,245,642	+0.39(+1.55%)
Jan 05, 2004	24.30	25.05	24.26	25.05	3,799,917	+1.00(+4.18%)
Jan 02, 2004	24.28	24.44	23.99	24.05	2,113,748	-0.23(-0.94%)
Dec 31, 2003	24.41	24.55	24.13	24.28	2,084,824	-0.12(-0.48%)
Dec 30, 2003	24.37	24.50	24.28	24.39	1,692,445	+0.12(+0.48%)
Dec 29, 2003	24.20	24.47	24.24	24.28	1,940,070	+0.07(+0.30%)
Dec 26, 2003	24.11	24.33	24.10	24.20	415,846	+0.08(+0.33%)
Dec 24, 2003	24.13	24.37	24.04	24.12	779,029	-0.13(-0.54%)
Dec 23, 2003	24.14	24.33	24.12	24.25	2,466,153	+0.16(+0.67%)
Dec 22, 2003	23.64	24.09	23.38	24.09	2,532,596	+0.26(+1.11%)
Dec 19, 2003	23.73	23.87	23.37	23.83	4,546,339	+0.14(+0.59%)
Dec 18, 2003	23.09	23.71	23.07	23.69	6,018,037	+0.73(+3.16%)
Dec 17, 2003	23.05	23.11	22.74	22.96	6,018,582	-0.15(-0.67%)
Dec 16, 2003	23.10	23.20	22.96	23.12	2,957,583	-0.15(-0.63%)
Dec 15, 2003	23.87	23.87	23.25	23.26	3,701,822	-0.29(-1.24%)
Dec 12, 2003	23.67	23.71	23.39	23.56	1,784,536	-0.12(-0.50%)
Dec 11, 2003	23.23	23.78	23.23	23.67	3,739,205	+0.37(+1.60%)
Dec 10, 2003	23.12	23.34	22.99	23.30	4,016,845	+0.16(+0.70%)
Dec 09, 2003	23.40	23.44	23.07	23.14	3,093,879	-0.26(-1.13%)
Dec 08, 2003	22.88	23.43	22.88	23.40	3,318,174	+0.46(+2.01%)
Dec 05, 2003	22.98	23.08	22.95	22.94	2,614,455	-0.19(-0.82%)
Dec 04, 2003	23.02	23.26	23.02	23.13	3,949,038	+0.04(+0.19%)
Dec 03, 2003	23.09	23.29	22.91	23.09	4,161,600	+0.00(+0.00%)
Dec 02, 2003	23.33	23.45	23.03	23.09	5,173,383	+0.44(+1.94%)
Dec 01, 2003	22.65	22.74	22.54	22.65	2,887,866	+0.16(+0.72%)
Nov 28, 2003	22.53	22.60	22.41	22.49	1,431,858	+0.01(+0.06%)
Nov 26, 2003	22.30	22.60	22.25	22.47	2,465,608	+0.13(+0.59%)
Nov 25, 2003	22.17	22.36	22.15	22.34	3,615,870	+0.04(+0.16%)
Nov 24, 2003	21.93	22.35	21.92	22.30	3,879,594	+0.48(+2.22%)
Nov 21, 2003	21.55	21.88	21.40	21.82	3,441,646	+0.38(+1.78%)
Nov 20, 2003	21.55	21.73	21.40	21.44	3,785,319	-0.29(-1.35%)
Nov 19, 2003	21.59	21.78	21.57	21.73	2,411,853	+0.14(+0.65%)
Nov 18, 2003	21.99	21.99	21.45	21.59	3,154,864	-0.29(-1.31%)
Nov 17, 2003	21.84	21.99	21.49	21.88	2,842,980	-0.17(-0.76%)
Nov 14, 2003	22.54	22.55	22.06	22.05	4,503,773	-0.45(-2.02%)
Nov 13, 2003	22.87	22.94	22.50	22.50	3,559,660	-0.40(-1.76%)
Nov 12, 2003	22.86	22.97	22.77	22.91	4,138,679	+0.11(+0.48%)
Nov 11, 2003	22.61	22.82	22.58	22.80	2,029,706	-0.02(-0.10%)
Nov 10, 2003	23.09	23.14	22.58	22.82	2,595,901	-0.27(-1.17%)
Nov 07, 2003	22.99	23.21	22.98	23.09	3,381,342	+0.10(+0.45%)
Nov 06, 2003	22.91	23.03	22.47	22.99	2,549,513	+0.08(+0.35%)
Nov 05, 2003	23.21	23.21	22.52	22.91	3,127,714	-0.31(-1.33%)
Nov 04, 2003	23.02	23.31	23.02	23.21	2,960,448	-0.01(-0.03%)
Nov 03, 2003	22.86	23.24	22.88	23.22	2,120,570	+0.36(+1.57%)
Oct 31, 2003	22.87	23.14	22.83	22.86	4,176,471	-0.01(-0.03%)
Oct 30, 2003	23.09	23.09	22.79	22.87	2,329,311	+0.09(+0.39%)
Oct 29, 2003	22.77	22.89	21.81	22.78	3,287,750	+0.18(+0.81%)
Oct 28, 2003	22.69	22.87	22.31	22.60	3,801,827	-0.01(-0.06%)
Oct 27, 2003	22.25	23.06	22.25	22.61	2,632,601	+0.36(+1.61%)
Oct 24, 2003	22.28	22.28	21.86	22.25	2,675,714	-0.03(-0.13%)
Oct 23, 2003	22.40	22.45	22.03	22.28	2,836,295	-0.12(-0.52%)
Oct 22, 2003	20.90	23.16	20.90	22.40	5,420,462	-0.09(-0.39%)
Oct 21, 2003	22.63	22.93	22.41	22.49	4,572,398	-0.12(-0.52%)
Oct 20, 2003	22.91	23.18	22.57	22.60	4,272,247	-0.18(-0.80%)
Oct 17, 2003	23.66	23.66	22.70	22.79	4,779,775	-0.92(-3.90%)
Oct 16, 2003	23.86	23.90	23.63	23.71	3,243,818	-0.21(-0.86%)
Oct 15, 2003	24.14	24.14	23.87	23.92	4,820,569	+0.11(+0.46%)
Oct 14, 2003	23.32	23.87	23.32	23.81	5,125,632	+0.50(+2.14%)
Oct 13, 2003	22.83	23.42	22.91	23.31	2,568,887	+0.48(+2.09%)
Oct 10, 2003	23.16	23.23	22.80	22.83	2,045,941	-0.29(-1.24%)
Oct 09, 2003	23.07	23.29	22.97	23.12	3,156,638	+0.45(+1.97%)
Oct 08, 2003	22.58	22.74	22.47	22.67	3,144,223	+0.10(+0.42%)
Oct 07, 2003	22.51	22.74	22.36	22.58	3,970,185	+0.04(+0.16%)
Oct 06, 2003	22.21	22.94	22.21	22.54	2,780,221	+0.33(+1.48%)
Oct 03, 2003	22.41	22.61	22.20	22.21	2,591,535	+0.22(+1.00%)
Oct 02, 2003	22.19	22.27	21.95	21.99	3,332,909	-0.32(-1.45%)
Oct 01, 2003	21.34	22.52	21.34	22.31	4,937,764	+0.97(+4.57%)
Sep 30, 2003	21.63	21.63	21.22	21.34	4,801,195	-0.29(-1.36%)
Sep 29, 2003	21.27	21.66	21.25	21.63	2,842,434	+0.38(+1.79%)
Sep 26, 2003	21.33	21.33	21.04	21.25	4,031,443	-0.18(-0.85%)
Sep 25, 2003	22.06	22.06	21.43	21.43	4,272,519	-0.72(-3.24%)
Sep 24, 2003	22.51	22.63	22.00	22.15	3,227,992	-0.36(-1.60%)
Sep 23, 2003	22.60	22.66	22.39	22.51	1,795,451	-0.09(-0.39%)
Sep 22, 2003	22.75	22.80	22.44	22.60	2,818,695	-0.45(-1.97%)
Sep 19, 2003	23.11	23.16	22.93	23.05	2,724,420	+0.02(+0.10%)
Sep 18, 2003	22.36	23.22	22.36	23.03	3,845,622	+0.74(+3.32%)
Sep 17, 2003	22.25	22.44	22.20	22.29	1,682,758	+0.04(+0.16%)
Sep 16, 2003	21.76	22.27	21.84	22.25	2,792,909	+0.49(+2.26%)
Sep 15, 2003	22.01	22.02	21.65	21.76	2,154,269	-0.21(-0.93%)
Sep 12, 2003	22.11	22.11	21.78	21.97	2,452,237	-0.14(-0.63%)
Sep 11, 2003	22.03	22.31	22.00	22.11	2,894,961	+0.26(+1.21%)
Sep 10, 2003	22.50	22.68	21.78	21.84	2,768,488	-0.83(-3.65%)
Sep 09, 2003	22.25	22.76	22.17	22.67	3,264,556	+0.25(+1.11%)
Sep 08, 2003	22.39	22.72	22.36	22.42	2,472,156	+0.03(+0.13%)
Sep 05, 2003	22.38	22.53	22.11	22.39	3,491,853	+0.01(+0.07%)
Sep 04, 2003	22.28	22.42	22.16	22.38	3,015,021	+0.10(+0.43%)
Sep 03, 2003	22.16	22.29	21.94	22.28	3,997,744	+0.24(+1.10%)
Sep 02, 2003	21.49	22.13	21.49	22.04	3,426,502	+0.48(+2.21%)
Aug 29, 2003	21.56	21.62	21.40	21.56	2,365,602	+0.01(+0.03%)
Aug 28, 2003	21.49	21.62	21.26	21.56	2,880,226	+0.07(+0.34%)
Aug 27, 2003	21.53	21.64	21.36	21.48	1,762,434	-0.18(-0.85%)
Aug 26, 2003	21.62	21.79	21.35	21.67	3,255,824	-0.12(-0.54%)
Aug 25, 2003	21.71	21.78	21.61	21.78	1,871,717	+0.06(+0.27%)
Aug 22, 2003	22.14	22.16	21.66	21.73	3,075,188	-0.30(-1.36%)
Aug 21, 2003	22.03	22.25	21.87	22.03	2,096,967	+0.04(+0.17%)
Aug 20, 2003	21.99	22.05	21.86	21.99	1,707,725	+0.00(+0.00%)
Aug 19, 2003	21.92	22.08	21.78	21.99	2,539,827	+0.10(+0.44%)
Aug 18, 2003	21.97	21.98	21.64	21.89	2,352,232	+0.12(+0.57%)
Aug 15, 2003	21.98	21.98	21.51	21.77	1,521,631	-0.15(-0.70%)
Aug 14, 2003	21.70	21.94	21.46	21.92	2,204,066	+0.34(+1.56%)
Aug 13, 2003	21.84	21.84	21.42	21.59	1,807,321	-0.13(-0.61%)
Aug 12, 2003	21.26	21.72	21.26	21.72	2,631,373	+0.50(+2.35%)
Aug 11, 2003	21.29	21.50	21.11	21.22	2,917,608	-0.19(-0.89%)
Aug 08, 2003	21.44	21.59	21.25	21.41	1,985,365	+0.15(+0.72%)
Aug 07, 2003	21.15	21.29	20.96	21.26	3,550,246	+0.07(+0.31%)
Aug 06, 2003	21.11	21.47	21.00	21.19	3,468,386	+0.01(+0.03%)
Aug 05, 2003	21.63	21.68	21.12	21.18	2,849,665	-0.45(-2.07%)
Aug 04, 2003	21.64	21.66	20.85	21.63	2,901,919	-0.01(-0.07%)
Aug 01, 2003	22.11	22.14	21.63	21.64	3,041,080	-0.43(-1.96%)
Jul 31, 2003	22.21	22.61	21.97	22.08	3,974,278	+0.00(+0.00%)
Jul 30, 2003	22.03	22.12	21.86	22.08	2,661,934	+0.22(+1.01%)
Jul 29, 2003	22.08	22.15	21.56	21.86	3,153,773	-0.19(-0.86%)
Jul 28, 2003	22.38	22.38	21.99	22.05	4,106,754	-0.33(-1.47%)
Jul 25, 2003	22.10	22.42	21.90	22.38	4,120,943	+0.37(+1.67%)
Jul 24, 2003	22.38	22.49	22.01	22.01	5,133,136	-0.37(-1.67%)
Jul 23, 2003	22.69	22.74	22.27	22.38	2,451,282	-0.38(-1.67%)
Jul 22, 2003	22.69	22.86	22.52	22.77	2,760,711	+0.07(+0.32%)
Jul 21, 2003	22.72	22.86	22.55	22.69	3,000,150	-0.21(-0.90%)
Jul 18, 2003	22.74	22.90	22.55	22.90	2,946,123	+0.34(+1.53%)
Jul 17, 2003	22.69	22.69	22.36	22.55	3,862,540	-0.32(-1.38%)
Jul 16, 2003	23.27	23.45	22.53	22.87	4,462,706	-0.18(-0.76%)
Jul 15, 2003	23.09	23.28	22.85	23.04	4,619,194	+0.43(+1.91%)
Jul 14, 2003	22.25	22.83	22.14	22.61	3,939,351	+0.75(+3.42%)
Jul 11, 2003	21.86	22.09	21.72	21.86	2,312,940	+0.15(+0.71%)
Jul 10, 2003	21.92	22.03	21.47	21.71	2,803,960	-0.36(-1.63%)
Jul 09, 2003	22.06	22.42	22.00	22.07	3,684,222	+0.05(+0.23%)
Jul 08, 2003	21.72	22.09	21.64	22.02	2,867,947	+0.30(+1.38%)
Jul 07, 2003	21.31	21.89	21.29	21.72	4,103,343	+0.84(+4.04%)
Jul 03, 2003	20.85	21.07	20.71	20.87	1,888,225	-0.16(-0.77%)
Jul 02, 2003	21.07	21.62	20.74	21.04	3,535,375	-0.01(-0.07%)
Jul 01, 2003	20.89	21.09	20.38	21.05	3,050,084	-0.02(-0.10%)
Jun 30, 2003	21.04	21.37	21.00	21.07	2,861,671	+0.10(+0.49%)
Jun 27, 2003	20.95	21.19	20.81	20.97	2,918,563	+0.02(+0.11%)
Jun 26, 2003	20.62	21.01	20.53	20.95	2,136,942	+0.33(+1.60%)
Jun 25, 2003	20.76	21.18	20.53	20.62	2,595,218	-0.26(-1.23%)
Jun 24, 2003	20.69	21.02	20.67	20.87	2,288,518	+0.19(+0.92%)
Jun 23, 2003	21.27	21.42	20.63	20.68	3,895,420	-0.74(-3.46%)
Jun 20, 2003	21.55	21.62	21.17	21.42	4,920,028	-0.01(-0.07%)
Jun 19, 2003	21.73	21.95	21.42	21.44	5,230,958	-0.16(-0.75%)
Jun 18, 2003	22.01	22.04	21.56	21.60	2,985,142	-0.41(-1.86%)
Jun 17, 2003	22.28	22.32	21.91	22.01	3,910,155	+0.11(+0.50%)
Jun 16, 2003	21.31	21.92	21.31	21.90	2,851,029	+0.59(+2.79%)
Jun 13, 2003	21.73	21.75	21.01	21.31	2,393,298	-0.30(-1.39%)
Jun 12, 2003	21.84	21.84	21.33	21.61	2,464,107	-0.10(-0.44%)
Jun 11, 2003	21.11	21.70	21.04	21.70	2,532,459	+0.54(+2.53%)
Jun 10, 2003	20.96	21.29	20.92	21.17	3,548,881	+0.28(+1.33%)
Jun 09, 2003	21.43	21.48	20.79	20.89	3,966,228	-0.64(-3.00%)
Jun 06, 2003	22.36	22.47	21.50	21.53	5,968,375	-0.49(-2.23%)
Jun 05, 2003	22.19	22.19	21.79	22.03	4,310,584	-0.16(-0.73%)
Jun 04, 2003	21.81	22.25	21.78	22.19	2,966,860	+0.31(+1.41%)
Jun 03, 2003	21.65	22.02	21.61	21.88	3,814,652	+0.23(+1.05%)
Jun 02, 2003	21.42	21.95	21.34	21.65	4,197,209	+0.44(+2.07%)
May 30, 2003	20.74	21.32	20.74	21.21	2,952,944	+0.47(+2.26%)
May 29, 2003	21.00	21.16	20.63	20.74	2,379,791	-0.23(-1.12%)
May 28, 2003	20.47	21.13	20.47	20.98	4,044,131	+0.51(+2.47%)
May 27, 2003	19.86	20.60	19.51	20.47	2,952,944	+0.62(+3.10%)
May 23, 2003	19.89	19.98	19.69	19.86	1,938,705	-0.03(-0.15%)
May 22, 2003	19.79	19.95	19.67	19.89	2,736,972	+0.11(+0.56%)
May 21, 2003	19.36	19.78	19.24	19.78	3,486,532	+0.42(+2.16%)
May 20, 2003	19.18	19.40	19.06	19.36	4,362,701	+0.13(+0.69%)
May 19, 2003	19.94	19.94	19.08	19.23	3,557,340	-0.71(-3.57%)
May 16, 2003	20.01	20.27	19.77	19.94	2,138,988	-0.07(-0.37%)
May 15, 2003	19.68	20.05	19.50	20.01	4,299,806	+0.46(+2.36%)
May 14, 2003	19.77	19.81	19.39	19.55	2,543,783	-0.15(-0.74%)
May 13, 2003	19.75	19.85	19.41	19.69	3,577,396	-0.06(-0.30%)
May 12, 2003	19.23	19.75	19.02	19.75	2,369,150	+0.52(+2.71%)
May 09, 2003	19.09	19.29	18.84	19.23	3,357,740	+0.32(+1.71%)
May 08, 2003	19.39	19.68	18.91	18.91	4,851,539	-0.77(-3.91%)
May 07, 2003	19.97	19.97	19.50	19.68	4,184,384	-0.29(-1.43%)
May 06, 2003	19.59	20.01	19.58	19.97	4,461,069	+0.25(+1.26%)
May 05, 2003	19.75	20.24	19.59	19.72	4,811,837	-0.03(-0.15%)
May 02, 2003	19.13	19.83	19.01	19.75	4,021,211	+0.54(+2.82%)
May 01, 2003	19.39	19.40	18.88	19.20	4,078,649	-0.18(-0.95%)
Apr 30, 2003	19.24	19.57	19.06	19.39	4,751,670	+0.07(+0.34%)
Apr 29, 2003	19.12	19.39	19.01	19.32	4,299,124	+0.21(+1.07%)
Apr 28, 2003	18.64	19.18	18.58	19.12	4,106,208	+0.48(+2.60%)
Apr 25, 2003	18.80	18.95	18.55	18.63	4,564,076	-0.26(-1.40%)
Apr 24, 2003	18.98	19.05	18.62	18.90	4,110,438	-0.09(-0.46%)
Apr 23, 2003	18.84	19.07	18.69	18.98	3,955,860	-0.02(-0.12%)
Apr 22, 2003	17.98	19.06	17.91	19.01	6,254,201	+0.78(+4.26%)
Apr 21, 2003	18.10	18.36	17.88	18.23	5,748,855	+0.12(+0.69%)
Apr 17, 2003	17.72	18.10	17.47	18.10	4,398,447	+0.39(+2.19%)
Apr 16, 2003	17.63	18.59	17.55	17.72	6,059,649	+0.18(+1.00%)
Apr 15, 2003	16.79	17.59	16.53	17.54	6,227,051	+0.61(+3.59%)
Apr 14, 2003	16.56	16.95	16.36	16.93	2,748,978	+0.37(+2.26%)
Apr 11, 2003	16.86	16.91	16.47	16.56	2,635,602	-0.07(-0.40%)
Apr 10, 2003	16.33	16.67	16.33	16.62	2,910,650	+0.29(+1.80%)
Apr 09, 2003	16.61	16.85	16.26	16.33	2,927,568	-0.21(-1.24%)
Apr 08, 2003	16.51	16.75	16.27	16.54	3,625,284	+0.03(+0.18%)
Apr 07, 2003	16.67	17.04	16.50	16.51	4,198,709	+0.32(+1.95%)
Apr 04, 2003	16.24	16.45	16.10	16.19	3,213,394	-0.01(-0.05%)
Apr 03, 2003	15.88	16.26	15.88	16.20	5,497,137	+0.11(+0.68%)
Apr 02, 2003	15.87	16.20	15.65	16.09	3,642,883	+0.69(+4.47%)
Apr 01, 2003	15.03	15.49	14.92	15.40	4,042,767	+0.37(+2.49%)
Mar 31, 2003	15.21	15.49	14.96	15.03	4,471,574	-0.65(-4.16%)
Mar 28, 2003	15.67	15.76	15.47	15.68	1,956,851	+0.01(+0.05%)
Mar 27, 2003	15.85	15.87	15.47	15.67	3,114,344	-0.18(-1.11%)
Mar 26, 2003	15.86	16.04	15.68	15.85	3,036,577	-0.01(-0.09%)
Mar 25, 2003	15.71	15.99	15.59	15.86	4,988,108	+0.16(+1.03%)
Mar 24, 2003	15.94	15.95	15.69	15.70	4,078,785	-0.57(-3.51%)
Mar 21, 2003	15.87	16.55	15.39	16.27	9,019,824	-0.16(-0.98%)
Mar 20, 2003	16.26	16.59	15.94	16.43	4,577,310	+0.17(+1.04%)
Mar 19, 2003	16.24	16.38	16.02	16.26	4,911,024	-0.07(-0.45%)
Mar 18, 2003	16.05	16.48	16.01	16.34	7,096,263	+0.47(+2.96%)
Mar 17, 2003	15.03	15.88	14.92	15.87	5,937,951	+0.63(+4.14%)
Mar 14, 2003	15.30	15.54	15.08	15.24	6,989,163	-0.07(-0.43%)
Mar 13, 2003	15.11	15.41	14.89	15.30	5,770,139	+0.66(+4.50%)
Mar 12, 2003	14.73	14.75	14.11	14.64	7,874,883	-0.12(-0.84%)
Mar 11, 2003	15.09	15.21	14.59	14.77	7,287,541	-0.32(-2.14%)
Mar 10, 2003	15.69	15.69	14.95	15.09	3,806,602	-0.67(-4.23%)
Mar 07, 2003	15.80	16.02	15.35	15.76	4,563,257	-0.04(-0.23%)
Mar 06, 2003	16.31	16.31	15.69	15.80	6,308,501	-0.51(-3.15%)
Mar 05, 2003	16.26	16.45	16.13	16.31	3,997,608	+0.00(+0.00%)
Mar 04, 2003	16.54	16.64	16.25	16.31	2,662,343	-0.34(-2.03%)