Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.67	21.80	21.55	21.80	1,025,047	+0.06(+0.25%)
Jan 29, 2004	21.44	21.88	21.39	21.74	759,743	+0.23(+1.05%)
Jan 28, 2004	21.91	22.13	21.45	21.52	717,811	-0.37(-1.68%)
Jan 27, 2004	21.95	22.14	21.78	21.88	441,179	-0.06(-0.25%)
Jan 26, 2004	21.55	21.94	21.54	21.94	796,508	+0.43(+2.01%)
Jan 23, 2004	21.69	21.89	21.35	21.51	569,758	-0.17(-0.77%)
Jan 22, 2004	21.80	21.85	21.60	21.67	417,531	-0.10(-0.44%)
Jan 21, 2004	21.53	21.77	21.50	21.77	847,582	+0.25(+1.17%)
Jan 20, 2004	21.47	21.58	21.38	21.52	583,470	-0.02(-0.07%)
Jan 16, 2004	21.51	21.61	21.38	21.53	706,881	+0.20(+0.94%)
Jan 15, 2004	21.45	21.46	21.24	21.33	758,839	-0.04(-0.19%)
Jan 14, 2004	20.86	21.37	20.80	21.37	627,409	+0.53(+2.56%)
Jan 13, 2004	20.82	21.21	20.54	20.84	1,020,216	-0.16(-0.77%)
Jan 12, 2004	20.90	21.16	20.84	21.00	687,577	+0.13(+0.60%)
Jan 09, 2004	21.07	21.29	20.85	20.87	632,912	-0.10(-0.48%)
Jan 08, 2004	21.04	21.31	20.94	20.97	708,048	-0.10(-0.48%)
Jan 07, 2004	20.90	21.13	20.90	21.07	557,554	-0.06(-0.26%)
Jan 06, 2004	21.30	21.40	20.98	21.13	481,522	-0.12(-0.54%)
Jan 05, 2004	21.18	21.31	20.99	21.24	779,417	+0.13(+0.62%)
Jan 02, 2004	20.97	21.32	20.97	21.11	462,245	+0.11(+0.50%)
Dec 31, 2003	20.91	21.07	20.85	21.01	657,199	+0.12(+0.55%)
Dec 30, 2003	20.98	21.09	20.86	20.89	1,006,927	-0.14(-0.67%)
Dec 29, 2003	20.82	21.03	20.78	21.03	434,524	+0.25(+1.21%)
Dec 26, 2003	20.83	20.91	20.77	20.78	156,243	-0.04(-0.17%)
Dec 24, 2003	20.84	20.87	20.68	20.82	231,086	+0.05(+0.22%)
Dec 23, 2003	20.74	20.83	20.65	20.77	414,955	-0.04(-0.19%)
Dec 22, 2003	20.84	20.86	20.60	20.81	589,929	-0.07(-0.31%)
Dec 19, 2003	20.95	20.98	20.69	20.88	722,909	-0.06(-0.26%)
Dec 18, 2003	20.57	20.93	20.57	20.93	461,488	+0.30(+1.46%)
Dec 17, 2003	20.70	20.71	20.48	20.63	467,052	-0.05(-0.24%)
Dec 16, 2003	20.65	20.73	20.46	20.68	705,687	+0.11(+0.54%)
Dec 15, 2003	20.76	20.89	20.51	20.57	750,926	-0.19(-0.90%)
Dec 12, 2003	20.93	21.03	20.69	20.76	502,064	-0.19(-0.89%)
Dec 11, 2003	20.64	20.97	20.64	20.94	618,248	+0.25(+1.19%)
Dec 10, 2003	20.76	21.00	20.58	20.70	448,556	-0.12(-0.58%)
Dec 09, 2003	20.86	20.96	20.72	20.82	597,566	-0.09(-0.41%)
Dec 08, 2003	20.87	20.93	20.77	20.90	394,862	+0.18(+0.85%)
Dec 05, 2003	20.62	20.87	20.64	20.73	288,231	+0.11(+0.54%)
Dec 04, 2003	20.81	20.97	20.62	20.62	499,711	-0.15(-0.70%)
Dec 03, 2003	20.78	20.92	20.70	20.76	454,981	-0.08(-0.39%)
Dec 02, 2003	20.88	20.88	20.75	20.84	451,333	-0.01(-0.05%)
Dec 01, 2003	20.46	20.88	20.39	20.85	481,224	+0.37(+1.82%)
Nov 28, 2003	20.61	20.63	20.39	20.48	188,695	-0.07(-0.34%)
Nov 26, 2003	20.35	20.60	20.28	20.55	424,192	+0.26(+1.26%)
Nov 25, 2003	20.28	20.38	20.16	20.29	537,406	-0.03(-0.12%)
Nov 24, 2003	20.10	20.35	20.10	20.32	448,042	+0.28(+1.41%)
Nov 21, 2003	20.04	20.11	19.99	20.04	559,523	+0.00(+0.00%)
Nov 20, 2003	20.19	20.21	19.96	20.04	748,481	-0.14(-0.70%)
Nov 19, 2003	20.24	20.37	20.10	20.18	598,488	+0.04(+0.20%)
Nov 18, 2003	20.38	20.41	20.06	20.14	653,097	-0.25(-1.21%)
Nov 17, 2003	20.49	20.51	20.13	20.38	724,212	-0.03(-0.12%)
Nov 14, 2003	20.56	20.75	20.38	20.41	353,182	-0.10(-0.47%)
Nov 13, 2003	20.39	20.54	20.37	20.51	433,596	+0.07(+0.32%)
Nov 12, 2003	20.46	20.46	20.31	20.44	759,902	+0.02(+0.10%)
Nov 11, 2003	20.40	20.45	20.30	20.42	394,516	+0.05(+0.25%)
Nov 10, 2003	20.34	20.41	20.30	20.37	325,225	+0.04(+0.20%)
Nov 07, 2003	20.47	20.53	20.32	20.33	586,614	-0.19(-0.93%)
Nov 06, 2003	20.43	20.53	20.32	20.52	521,017	+0.19(+0.94%)
Nov 05, 2003	20.68	20.68	20.20	20.33	584,958	-0.27(-1.32%)
Nov 04, 2003	20.76	20.77	20.53	20.60	682,968	-0.24(-1.13%)
Nov 03, 2003	20.55	20.81	20.48	20.84	374,279	+0.20(+0.97%)
Oct 31, 2003	20.68	20.85	20.52	20.64	476,720	+0.14(+0.69%)
Oct 30, 2003	20.60	20.71	20.49	20.50	399,144	-0.11(-0.51%)
Oct 29, 2003	20.27	20.62	20.12	20.60	634,639	+0.28(+1.36%)
Oct 28, 2003	20.32	20.50	20.08	20.32	729,978	+0.00(+0.00%)
Oct 27, 2003	20.29	20.51	20.23	20.32	390,106	+0.06(+0.27%)
Oct 24, 2003	20.35	20.35	20.14	20.27	470,989	-0.07(-0.32%)
Oct 23, 2003	20.30	20.38	20.11	20.33	385,734	+0.06(+0.27%)
Oct 22, 2003	20.43	20.48	20.17	20.28	417,729	-0.19(-0.93%)
Oct 21, 2003	20.53	20.65	20.40	20.47	389,828	-0.04(-0.18%)
Oct 20, 2003	20.51	20.56	20.38	20.51	378,953	-0.02(-0.07%)
Oct 17, 2003	20.75	20.87	20.38	20.52	542,508	-0.25(-1.21%)
Oct 16, 2003	20.72	20.88	20.62	20.77	432,847	+0.06(+0.27%)
Oct 15, 2003	20.71	20.80	20.55	20.72	627,530	-0.04(-0.17%)
Oct 14, 2003	20.54	20.75	20.43	20.75	537,993	+0.15(+0.71%)
Oct 13, 2003	20.38	20.69	20.37	20.61	502,259	+0.25(+1.24%)
Oct 10, 2003	20.45	20.48	20.27	20.35	643,886	-0.09(-0.42%)
Oct 09, 2003	20.71	20.82	20.39	20.44	927,720	-0.27(-1.31%)
Oct 08, 2003	20.79	20.79	20.60	20.71	413,876	-0.07(-0.34%)
Oct 07, 2003	20.62	20.78	20.50	20.78	521,174	+0.13(+0.61%)
Oct 06, 2003	20.68	20.75	20.57	20.66	928,405	-0.02(-0.07%)
Oct 03, 2003	20.76	20.90	20.53	20.67	706,992	+0.24(+1.16%)
Oct 02, 2003	20.54	20.55	20.27	20.43	367,932	-0.10(-0.47%)
Oct 01, 2003	20.10	20.53	20.09	20.53	790,290	+0.40(+2.00%)
Sep 30, 2003	20.35	20.38	20.08	20.13	860,857	-0.26(-1.26%)
Sep 29, 2003	20.17	20.43	20.10	20.38	558,690	+0.22(+1.10%)
Sep 26, 2003	20.32	20.40	20.13	20.16	617,705	-0.19(-0.94%)
Sep 25, 2003	20.60	20.75	20.32	20.35	688,079	-0.25(-1.20%)
Sep 24, 2003	20.80	20.99	20.40	20.60	816,069	-0.13(-0.61%)
Sep 23, 2003	20.37	20.73	20.36	20.73	579,567	+0.34(+1.68%)
Sep 22, 2003	20.66	20.66	20.29	20.38	754,789	-0.40(-1.94%)
Sep 19, 2003	20.68	20.88	20.68	20.79	962,052	-0.11(-0.53%)
Sep 18, 2003	20.48	20.90	20.38	20.90	441,416	+0.41(+1.99%)
Sep 17, 2003	20.63	20.65	20.36	20.49	340,807	-0.15(-0.71%)
Sep 16, 2003	20.31	20.65	20.31	20.64	527,309	+0.35(+1.74%)
Sep 15, 2003	20.53	20.56	20.15	20.28	558,430	-0.25(-1.20%)
Sep 12, 2003	20.60	20.68	20.33	20.53	676,873	-0.12(-0.56%)
Sep 11, 2003	20.50	20.71	20.50	20.65	782,796	+0.20(+0.98%)
Sep 10, 2003	20.64	20.79	20.38	20.44	612,087	-0.22(-1.05%)
Sep 09, 2003	20.66	20.70	20.57	20.66	385,535	-0.02(-0.10%)
Sep 08, 2003	20.56	20.77	20.46	20.68	389,708	+0.16(+0.79%)
Sep 05, 2003	20.82	20.83	20.49	20.52	570,853	-0.26(-1.24%)
Sep 04, 2003	20.87	20.93	20.72	20.78	602,151	-0.02(-0.10%)
Sep 03, 2003	20.60	20.83	20.46	20.80	836,453	+0.23(+1.13%)
Sep 02, 2003	20.26	20.59	20.10	20.57	580,688	+0.26(+1.29%)
Aug 29, 2003	20.13	20.30	19.98	20.30	623,216	+0.15(+0.72%)
Aug 28, 2003	19.84	20.26	19.74	20.16	892,097	+0.21(+1.06%)
Aug 27, 2003	19.95	20.08	19.91	19.95	520,473	-0.06(-0.30%)
Aug 26, 2003	19.92	20.06	19.76	20.01	538,756	+0.09(+0.43%)
Aug 25, 2003	19.93	19.96	19.77	19.92	367,451	+0.01(+0.03%)
Aug 22, 2003	20.16	20.20	19.81	19.92	452,110	-0.15(-0.75%)
Aug 21, 2003	20.08	20.25	19.94	20.07	532,595	+0.05(+0.25%)
Aug 20, 2003	19.94	20.09	19.93	20.02	376,592	+0.02(+0.08%)
Aug 19, 2003	19.97	20.00	19.88	20.00	386,728	+0.00(+0.00%)
Aug 18, 2003	19.77	20.00	19.75	20.00	580,887	+0.26(+1.33%)
Aug 15, 2003	19.84	19.84	19.12	19.74	334,859	-0.10(-0.51%)
Aug 14, 2003	19.64	19.84	19.55	19.84	528,621	+0.21(+1.08%)
Aug 13, 2003	19.65	19.80	19.54	19.63	421,505	-0.12(-0.59%)
Aug 12, 2003	19.48	19.75	19.48	19.75	534,185	+0.14(+0.69%)
Aug 11, 2003	19.75	19.75	19.46	19.61	560,219	-0.12(-0.61%)
Aug 08, 2003	19.68	19.82	19.47	19.73	602,151	+0.10(+0.49%)
Aug 07, 2003	19.68	19.68	19.40	19.63	689,194	+0.07(+0.33%)
Aug 06, 2003	19.23	19.68	19.14	19.57	1,283,794	+0.39(+2.02%)
Aug 05, 2003	19.48	19.53	19.16	19.18	776,437	-0.27(-1.37%)
Aug 04, 2003	19.45	19.53	19.14	19.45	1,178,666	-0.14(-0.72%)
Aug 01, 2003	19.76	19.76	19.50	19.59	847,383	-0.19(-0.94%)
Jul 31, 2003	19.58	19.96	19.53	19.78	877,590	+0.21(+1.08%)
Jul 30, 2003	19.82	19.88	19.48	19.56	657,397	-0.12(-0.59%)
Jul 29, 2003	19.88	19.99	19.49	19.68	850,960	-0.19(-0.94%)
Jul 28, 2003	19.58	19.88	19.48	19.87	822,741	+0.24(+1.23%)
Jul 25, 2003	19.35	19.62	19.17	19.62	605,529	+0.33(+1.69%)
Jul 24, 2003	19.46	19.73	19.28	19.30	629,377	-0.06(-0.29%)
Jul 23, 2003	19.64	19.65	19.25	19.35	814,791	-0.38(-1.91%)
Jul 22, 2003	19.63	19.83	19.50	19.73	1,010,341	+0.02(+0.08%)
Jul 21, 2003	19.82	19.85	19.54	19.72	698,733	-0.12(-0.61%)
Jul 18, 2003	19.49	19.88	19.39	19.84	907,797	+0.33(+1.70%)
Jul 17, 2003	19.65	19.90	19.41	19.50	973,179	-0.31(-1.57%)
Jul 16, 2003	19.83	20.06	19.66	19.82	1,254,978	+0.07(+0.36%)
Jul 15, 2003	19.57	19.83	19.56	19.75	1,773,662	+0.27(+1.40%)
Jul 14, 2003	18.92	19.62	18.91	19.47	1,347,586	+0.64(+3.42%)
Jul 11, 2003	18.72	19.09	18.72	18.83	762,327	+0.06(+0.30%)
Jul 10, 2003	19.12	19.12	18.62	18.77	715,228	-0.37(-1.92%)
Jul 09, 2003	19.28	19.34	19.04	19.14	616,062	-0.14(-0.73%)
Jul 08, 2003	19.27	19.34	19.17	19.28	544,122	-0.08(-0.39%)
Jul 07, 2003	18.97	19.39	18.92	19.36	747,223	+0.49(+2.59%)
Jul 03, 2003	19.09	19.17	18.78	18.87	534,582	-0.25(-1.32%)
Jul 02, 2003	18.94	19.14	18.88	19.12	810,618	+0.17(+0.90%)
Jul 01, 2003	18.64	18.98	18.42	18.95	1,141,702	+0.31(+1.67%)
Jun 30, 2003	18.97	18.97	18.64	18.64	1,008,950	-0.31(-1.65%)
Jun 27, 2003	18.97	18.97	18.73	18.95	654,416	+0.01(+0.03%)
Jun 26, 2003	18.77	18.96	18.70	18.95	673,097	+0.17(+0.91%)
Jun 25, 2003	18.81	18.99	18.74	18.77	596,586	-0.02(-0.11%)
Jun 24, 2003	18.72	19.02	18.65	18.79	1,034,586	+0.10(+0.51%)
Jun 23, 2003	18.75	18.87	18.63	18.70	453,103	-0.18(-0.96%)
Jun 20, 2003	19.03	19.04	18.80	18.88	1,069,762	+0.06(+0.32%)
Jun 19, 2003	19.48	19.56	18.74	18.82	2,004,785	-0.64(-3.31%)
Jun 18, 2003	19.57	19.61	19.30	19.46	573,732	-0.10(-0.51%)
Jun 17, 2003	19.78	19.81	19.41	19.56	490,067	-0.22(-1.09%)
Jun 16, 2003	19.33	19.78	19.21	19.78	741,460	+0.51(+2.66%)
Jun 13, 2003	19.27	19.44	19.02	19.27	478,342	-0.06(-0.31%)
Jun 12, 2003	19.25	19.51	19.14	19.33	620,831	+0.14(+0.73%)
Jun 11, 2003	18.76	19.23	18.70	19.19	1,319,565	+0.43(+2.28%)
Jun 10, 2003	18.64	18.84	18.59	18.76	585,060	+0.18(+0.97%)
Jun 09, 2003	18.74	18.75	18.55	18.58	675,925	-0.17(-0.89%)
Jun 06, 2003	18.87	19.08	18.62	18.74	882,956	-0.10(-0.53%)
Jun 05, 2003	18.95	18.97	18.74	18.84	861,692	-0.09(-0.48%)
Jun 04, 2003	18.69	18.95	18.64	18.94	885,142	+0.24(+1.29%)
Jun 03, 2003	18.97	19.02	18.55	18.69	1,130,573	-0.23(-1.20%)
Jun 02, 2003	18.77	19.09	18.68	18.92	847,184	+0.26(+1.38%)
May 30, 2003	18.24	18.84	18.16	18.66	985,500	+0.41(+2.26%)
May 29, 2003	18.34	18.61	18.15	18.25	972,185	-0.11(-0.60%)
May 28, 2003	18.20	18.44	18.18	18.36	989,872	+0.05(+0.25%)
May 27, 2003	18.09	18.37	17.92	18.32	1,138,721	+0.17(+0.94%)
May 23, 2003	18.09	18.19	17.99	18.15	579,694	+0.02(+0.08%)
May 22, 2003	18.08	18.29	17.96	18.13	959,069	+0.08(+0.45%)
May 21, 2003	18.14	18.15	17.81	18.05	1,460,862	-0.05(-0.28%)
May 20, 2003	18.29	18.38	18.04	18.10	1,078,307	-0.22(-1.18%)
May 19, 2003	18.60	18.61	18.31	18.32	1,191,980	-0.42(-2.26%)
May 16, 2003	18.25	18.74	18.18	18.74	1,337,053	+0.12(+0.65%)
May 15, 2003	18.46	18.64	18.35	18.62	1,448,739	+0.03(+0.14%)
May 14, 2003	18.69	18.69	18.56	18.59	964,236	-0.11(-0.57%)
May 13, 2003	18.83	18.92	18.64	18.70	638,121	-0.16(-0.85%)
May 12, 2003	18.62	18.94	18.38	18.86	1,057,242	+0.28(+1.52%)
May 09, 2003	18.51	18.66	18.41	18.58	561,522	+0.02(+0.11%)
May 08, 2003	18.69	18.81	18.39	18.56	1,026,240	-0.28(-1.50%)
May 07, 2003	19.05	19.06	18.77	18.84	753,781	-0.17(-0.90%)
May 06, 2003	18.92	19.14	18.85	19.01	1,021,073	+0.06(+0.29%)
May 05, 2003	19.12	19.12	18.85	18.96	712,843	-0.04(-0.21%)
May 02, 2003	18.72	19.02	18.68	19.00	740,665	+0.26(+1.40%)
May 01, 2003	18.56	18.82	18.27	18.73	1,811,421	+0.19(+1.00%)
Apr 30, 2003	18.55	18.62	18.24	18.55	1,394,089	+0.04(+0.19%)
Apr 29, 2003	18.76	18.80	18.47	18.51	789,553	-0.18(-0.94%)
Apr 28, 2003	18.68	18.84	18.59	18.69	1,061,216	+0.16(+0.84%)
Apr 25, 2003	18.77	18.77	18.44	18.53	698,733	-0.24(-1.26%)
Apr 24, 2003	19.02	19.11	18.61	18.77	592,612	-0.34(-1.79%)
Apr 23, 2003	19.12	19.22	18.90	19.11	795,912	-0.01(-0.05%)
Apr 22, 2003	18.49	19.12	18.39	19.12	965,031	+0.61(+3.32%)
Apr 21, 2003	18.59	18.59	18.47	18.51	571,149	-0.05(-0.27%)
Apr 17, 2003	18.52	18.64	18.39	18.56	504,972	+0.13(+0.71%)
Apr 16, 2003	18.67	18.77	18.35	18.43	643,884	-0.14(-0.73%)
Apr 15, 2003	18.48	18.62	18.39	18.56	712,644	+0.13(+0.71%)
Apr 14, 2003	18.16	18.44	18.10	18.43	758,948	+0.30(+1.67%)
Apr 11, 2003	18.31	18.49	18.08	18.13	558,828	-0.06(-0.33%)
Apr 10, 2003	18.17	18.25	18.00	18.19	681,046	+0.03(+0.14%)
Apr 09, 2003	18.37	18.66	18.15	18.17	615,068	-0.06(-0.33%)
Apr 08, 2003	18.33	18.38	18.18	18.23	706,285	-0.10(-0.55%)
Apr 07, 2003	18.48	18.93	18.28	18.33	867,057	-0.01(-0.06%)
Apr 04, 2003	18.29	18.38	18.18	18.34	667,930	+0.15(+0.83%)
Apr 03, 2003	18.52	18.55	18.08	18.19	576,117	-0.23(-1.26%)
Apr 02, 2003	18.12	18.52	18.06	18.42	602,548	+0.39(+2.18%)
Apr 01, 2003	17.83	18.07	17.66	18.02	665,943	+0.38(+2.14%)
Mar 31, 2003	17.84	17.90	17.57	17.65	546,337	-0.22(-1.21%)
Mar 28, 2003	18.00	18.03	17.79	17.86	435,450	-0.18(-1.00%)
Mar 27, 2003	17.97	18.17	17.78	18.04	735,604	+0.09(+0.48%)
Mar 26, 2003	18.13	18.13	17.87	17.96	583,569	-0.17(-0.92%)
Mar 25, 2003	18.00	18.21	17.80	18.13	769,741	+0.27(+1.49%)
Mar 24, 2003	18.37	18.40	17.80	17.86	734,538	-0.75(-4.03%)
Mar 21, 2003	18.45	18.64	18.17	18.61	1,067,894	+0.42(+2.30%)
Mar 20, 2003	18.24	18.32	17.85	18.19	1,031,967	-0.06(-0.30%)
Mar 19, 2003	18.03	18.27	17.92	18.25	758,970	+0.23(+1.26%)
Mar 18, 2003	18.16	18.23	17.88	18.02	58,366,920	-0.14(-0.78%)
Mar 17, 2003	17.66	18.16	17.49	18.16	905,533	+0.53(+3.03%)
Mar 14, 2003	17.45	17.82	17.42	17.63	797,758	+0.18(+1.04%)
Mar 13, 2003	17.04	17.45	17.00	17.45	1,086,057	+0.51(+3.03%)
Mar 12, 2003	17.19	17.20	16.64	16.93	1,507,663	-0.37(-2.12%)
Mar 11, 2003	17.44	17.63	17.30	17.30	791,937	-0.10(-0.55%)
Mar 10, 2003	17.69	17.70	17.39	17.40	1,157,998	-0.38(-2.12%)
Mar 07, 2003	17.61	17.81	17.39	17.77	754,378	+0.19(+1.09%)
Mar 06, 2003	17.81	17.83	17.58	17.58	568,764	-0.28(-1.58%)
Mar 05, 2003	17.67	17.93	17.59	17.86	510,934	+0.26(+1.48%)
Mar 04, 2003	17.91	17.95	17.57	17.60	489,868	-0.26(-1.43%)
Mar 03, 2003	17.96	18.15	17.74	17.86	467,611	+0.03(+0.14%)
Feb 28, 2003	17.82	18.12	17.82	17.83	498,016	-0.05(-0.28%)
Feb 27, 2003	17.58	17.93	17.55	17.88	640,108	+0.31(+1.75%)
Feb 26, 2003	17.77	17.81	17.50	17.58	545,314	-0.20(-1.10%)
Feb 25, 2003	17.56	17.84	17.53	17.77	1,287,569	+0.03(+0.14%)
Feb 24, 2003	18.12	18.16	17.67	17.75	658,192	-0.34(-1.89%)
Feb 21, 2003	17.94	18.19	17.68	18.09	777,033	+0.36(+2.01%)
Feb 20, 2003	18.01	18.03	17.71	17.73	522,460	-0.10(-0.56%)
Feb 19, 2003	17.88	17.93	17.74	17.83	641,300	-0.15(-0.84%)
Feb 18, 2003	17.93	18.07	17.84	17.98	537,762	+0.07(+0.39%)
Feb 14, 2003	17.56	17.93	17.53	17.91	683,034	+0.33(+1.89%)
Feb 13, 2003	17.44	17.69	17.42	17.58	735,498	+0.15(+0.84%)
Feb 12, 2003	17.57	17.78	17.44	17.44	788,162	-0.09(-0.49%)
Feb 11, 2003	17.67	17.86	17.49	17.52	1,064,197	-0.15(-0.85%)
Feb 10, 2003	17.47	17.73	17.46	17.67	951,716	+0.28(+1.62%)
Feb 07, 2003	17.56	17.69	17.28	17.39	628,780	-0.07(-0.40%)
Feb 06, 2003	17.56	17.93	17.22	17.46	1,436,418	+0.19(+1.11%)
Feb 05, 2003	17.38	17.58	17.23	17.27	762,327	-0.08(-0.46%)
Feb 04, 2003	17.81	17.84	17.26	17.35	1,275,646	-0.66(-3.69%)