Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.995	5.094	4.985	5.094	14,303,587	+0.06(+1.19%)
May 27, 2004	4.925	5.049	4.915	5.034	13,858,102	+0.11(+2.33%)
May 26, 2004	4.968	4.969	4.862	4.919	14,108,862	-0.04(-0.80%)
May 25, 2004	4.773	4.962	4.735	4.959	16,701,449	+0.20(+4.16%)
May 24, 2004	4.758	4.767	4.636	4.761	19,738,118	+0.04(+0.85%)
May 21, 2004	4.504	4.731	4.482	4.720	54,126,776	+0.46(+10.68%)
May 20, 2004	4.297	4.325	4.097	4.265	38,794,936	-0.02(-0.38%)
May 19, 2004	4.309	4.401	4.228	4.281	20,006,156	+0.12(+2.78%)
May 18, 2004	4.164	4.190	4.128	4.165	14,486,637	+0.05(+1.22%)
May 17, 2004	4.187	4.204	4.077	4.115	21,000,790	-0.14(-3.25%)
May 14, 2004	4.444	4.444	4.173	4.253	17,712,426	-0.17(-3.87%)
May 13, 2004	4.364	4.477	4.354	4.424	12,669,211	+0.04(+0.98%)
May 12, 2004	4.449	4.459	4.262	4.381	12,929,310	-0.08(-1.75%)
May 11, 2004	4.362	4.461	4.287	4.460	10,951,716	+0.16(+3.84%)
May 10, 2004	4.360	4.411	4.238	4.295	19,789,484	-0.04(-0.99%)
May 07, 2004	4.171	4.452	4.167	4.338	17,177,752	+0.14(+3.34%)
May 06, 2004	4.240	4.304	4.125	4.197	12,727,115	-0.10(-2.41%)
May 05, 2004	4.214	4.395	4.181	4.301	17,156,738	+0.13(+3.19%)
May 04, 2004	4.107	4.229	4.106	4.168	12,850,860	+0.09(+2.31%)
May 03, 2004	4.198	4.224	4.015	4.074	13,914,138	-0.09(-2.24%)
Apr 30, 2004	4.243	4.337	4.116	4.167	11,361,711	-0.06(-1.44%)
Apr 29, 2004	4.399	4.468	4.111	4.228	19,083,434	-0.16(-3.59%)
Apr 28, 2004	4.492	4.510	4.367	4.386	11,084,801	-0.11(-2.38%)
Apr 27, 2004	4.586	4.616	4.444	4.493	8,248,926	-0.08(-1.69%)
Apr 26, 2004	4.725	4.759	4.556	4.570	11,889,381	-0.18(-3.87%)
Apr 23, 2004	4.718	4.829	4.691	4.754	15,640,039	+0.13(+2.71%)
Apr 22, 2004	4.628	4.685	4.567	4.629	20,358,714	-0.08(-1.75%)
Apr 21, 2004	4.724	4.727	4.573	4.711	19,060,086	-0.01(-0.27%)
Apr 20, 2004	4.906	4.935	4.720	4.724	10,042,536	-0.18(-3.63%)
Apr 19, 2004	4.795	4.937	4.794	4.902	6,504,814	+0.09(+1.85%)
Apr 16, 2004	4.877	4.883	4.722	4.813	14,886,358	-0.06(-1.30%)
Apr 15, 2004	4.929	5.008	4.829	4.876	10,682,745	-0.08(-1.54%)
Apr 14, 2004	5.041	5.102	4.930	4.952	10,608,497	-0.15(-2.86%)
Apr 13, 2004	5.166	5.196	5.091	5.098	10,494,091	-0.03(-0.67%)
Apr 12, 2004	5.161	5.182	5.111	5.132	12,299,842	-0.02(-0.33%)
Apr 08, 2004	5.105	5.193	5.065	5.149	15,598,012	+0.11(+2.10%)
Apr 07, 2004	4.963	5.092	4.883	5.043	19,817,036	-0.01(-0.21%)
Apr 06, 2004	5.082	5.086	4.991	5.054	11,225,824	-0.08(-1.52%)
Apr 05, 2004	5.024	5.149	5.008	5.132	10,151,339	+0.10(+2.02%)
Apr 02, 2004	4.962	5.049	4.906	5.030	16,015,011	+0.15(+3.03%)
Apr 01, 2004	4.824	5.028	4.821	4.883	15,021,778	+0.07(+1.42%)
Mar 31, 2004	4.824	4.867	4.801	4.814	12,157,418	-0.02(-0.51%)
Mar 30, 2004	4.626	4.845	4.623	4.839	20,885,916	+0.22(+4.78%)
Mar 29, 2004	4.616	4.686	4.596	4.618	9,694,648	+0.05(+1.08%)
Mar 26, 2004	4.426	4.630	4.407	4.569	17,469,606	+0.16(+3.64%)
Mar 25, 2004	4.312	4.436	4.285	4.408	14,734,595	+0.14(+3.29%)
Mar 24, 2004	4.396	4.398	4.238	4.268	23,348,220	-0.12(-2.78%)
Mar 23, 2004	4.471	4.493	4.326	4.390	13,288,873	-0.03(-0.75%)
Mar 22, 2004	4.416	4.436	4.315	4.423	9,767,961	-0.03(-0.58%)
Mar 19, 2004	4.446	4.506	4.358	4.449	13,239,375	+0.02(+0.48%)
Mar 18, 2004	4.459	4.522	4.406	4.428	13,588,664	-0.04(-1.01%)
Mar 17, 2004	4.484	4.531	4.411	4.473	13,952,896	+0.13(+2.88%)
Mar 16, 2004	4.380	4.420	4.289	4.347	10,628,577	+0.03(+0.69%)
Mar 15, 2004	4.451	4.469	4.295	4.317	10,973,196	-0.16(-3.61%)
Mar 12, 2004	4.379	4.511	4.375	4.479	13,027,840	+0.18(+4.11%)
Mar 11, 2004	4.315	4.417	4.271	4.302	13,527,492	-0.05(-1.20%)
Mar 10, 2004	4.414	4.462	4.313	4.355	12,084,105	-0.05(-1.12%)
Mar 09, 2004	4.510	4.524	4.339	4.404	16,462,830	-0.11(-2.47%)
Mar 08, 2004	4.732	4.750	4.510	4.515	8,228,846	-0.18(-3.83%)
Mar 05, 2004	4.710	4.855	4.685	4.695	11,025,963	-0.07(-1.57%)
Mar 04, 2004	4.679	4.792	4.648	4.770	14,971,813	+0.11(+2.27%)
Mar 03, 2004	4.781	4.791	4.645	4.664	11,723,141	-0.13(-2.64%)
Mar 02, 2004	4.891	4.958	4.787	4.791	13,037,646	-0.10(-2.14%)
Mar 01, 2004	4.954	4.954	4.791	4.895	16,961,548	-0.00(-0.07%)
Feb 27, 2004	4.893	4.935	4.691	4.899	51,301,176	+0.31(+6.69%)
Feb 26, 2004	4.620	4.702	4.523	4.591	20,444,636	-0.03(-0.58%)
Feb 25, 2004	4.521	4.658	4.519	4.618	14,566,020	+0.10(+2.25%)
Feb 24, 2004	4.417	4.516	4.378	4.516	20,001,020	+0.08(+1.76%)
Feb 23, 2004	4.541	4.553	4.358	4.438	10,978,333	-0.09(-1.99%)
Feb 20, 2004	4.676	4.701	4.469	4.528	20,128,034	-0.11(-2.36%)
Feb 19, 2004	4.919	4.962	4.625	4.637	16,753,749	-0.22(-4.50%)
Feb 18, 2004	4.733	4.943	4.728	4.856	20,448,372	+0.20(+4.30%)
Feb 17, 2004	4.701	4.765	4.627	4.656	11,980,906	+0.02(+0.42%)
Feb 13, 2004	4.559	4.683	4.557	4.636	15,285,613	+0.06(+1.24%)
Feb 12, 2004	4.637	4.679	4.560	4.580	12,494,566	-0.11(-2.35%)
Feb 11, 2004	4.626	4.709	4.588	4.690	13,259,921	+0.06(+1.37%)
Feb 10, 2004	4.572	4.658	4.549	4.627	9,918,324	+0.03(+0.61%)
Feb 09, 2004	4.570	4.673	4.561	4.599	8,333,446	+0.03(+0.73%)
Feb 06, 2004	4.411	4.589	4.389	4.566	9,057,241	+0.14(+3.24%)
Feb 05, 2004	4.221	4.436	4.221	4.422	14,013,602	+0.22(+5.25%)
Feb 04, 2004	4.328	4.358	4.179	4.202	14,058,430	-0.23(-5.10%)
Feb 03, 2004	4.393	4.489	4.363	4.428	5,412,117	+0.02(+0.44%)
Feb 02, 2004	4.474	4.562	4.406	4.408	7,385,976	-0.05(-1.03%)
Jan 30, 2004	4.467	4.587	4.393	4.454	7,256,627	-0.03(-0.76%)
Jan 29, 2004	4.549	4.554	4.339	4.489	9,875,830	-0.05(-1.06%)
Jan 28, 2004	4.593	4.695	4.486	4.537	12,038,342	-0.01(-0.16%)
Jan 27, 2004	4.486	4.602	4.463	4.544	14,394,178	+0.07(+1.67%)
Jan 26, 2004	4.454	4.497	4.373	4.469	8,590,277	-0.02(-0.38%)
Jan 23, 2004	4.553	4.588	4.441	4.486	7,259,428	-0.05(-1.06%)
Jan 22, 2004	4.659	4.695	4.528	4.535	11,166,987	-0.08(-1.65%)
Jan 21, 2004	4.608	4.626	4.441	4.611	26,194,368	-0.16(-3.39%)
Jan 20, 2004	4.680	4.780	4.670	4.772	8,558,990	+0.10(+2.13%)
Jan 16, 2004	4.653	4.711	4.587	4.673	8,626,700	+0.05(+1.02%)
Jan 15, 2004	4.454	4.651	4.417	4.626	14,919,853	+0.13(+2.88%)
Jan 14, 2004	4.651	4.658	4.435	4.496	11,379,110	-0.10(-2.12%)
Jan 13, 2004	4.593	4.677	4.525	4.593	13,194,966	-0.01(-0.30%)
Jan 12, 2004	4.455	4.627	4.378	4.607	12,124,530	+0.16(+3.61%)
Jan 09, 2004	4.443	4.580	4.393	4.447	10,282,346	-0.06(-1.26%)
Jan 08, 2004	4.465	4.515	4.379	4.504	10,707,928	+0.07(+1.47%)
Jan 07, 2004	4.304	4.455	4.302	4.438	16,188,740	+0.14(+3.16%)
Jan 06, 2004	4.117	4.359	4.112	4.302	17,096,034	+0.16(+3.82%)
Jan 05, 2004	4.101	4.187	4.051	4.144	11,953,822	+0.09(+2.11%)
Jan 02, 2004	4.102	4.117	4.042	4.058	5,626,921	-0.00(-0.08%)
Dec 31, 2003	4.041	4.085	3.994	4.061	7,339,279	+0.04(+1.01%)
Dec 30, 2003	3.975	4.080	3.970	4.021	9,077,667	+0.05(+1.16%)
Dec 29, 2003	3.919	3.990	3.890	3.975	5,342,960	+0.07(+1.70%)
Dec 26, 2003	3.945	3.980	3.895	3.908	1,867,820	-0.03(-0.84%)
Dec 24, 2003	4.002	4.026	3.938	3.941	2,463,139	-0.06(-1.50%)
Dec 23, 2003	3.931	4.009	3.929	4.001	6,113,395	+0.08(+2.10%)
Dec 22, 2003	3.940	3.946	3.889	3.919	8,647,630	-0.02(-0.41%)
Dec 19, 2003	3.933	3.947	3.860	3.935	26,970,454	-0.01(-0.38%)
Dec 18, 2003	3.932	4.013	3.908	3.950	11,630,542	+0.04(+0.96%)
Dec 17, 2003	3.896	3.960	3.825	3.913	9,956,339	-0.02(-0.41%)
Dec 16, 2003	3.945	3.974	3.814	3.929	13,321,719	-0.02(-0.60%)
Dec 15, 2003	4.255	4.261	3.934	3.952	14,281,705	-0.17(-4.03%)
Dec 12, 2003	4.172	4.218	4.058	4.118	15,171,164	+0.05(+1.32%)
Dec 11, 2003	3.876	4.091	3.849	4.065	9,836,605	+0.19(+4.89%)
Dec 10, 2003	3.886	3.924	3.796	3.875	13,479,002	+0.01(+0.19%)
Dec 09, 2003	4.123	4.141	3.817	3.868	20,508,716	-0.24(-5.86%)
Dec 08, 2003	4.080	4.176	4.022	4.108	10,798,874	+0.04(+0.95%)
Dec 05, 2003	4.122	4.149	4.008	4.070	10,538,934	-0.05(-1.27%)
Dec 04, 2003	4.176	4.237	4.009	4.122	25,099,042	+0.07(+1.84%)
Dec 03, 2003	4.199	4.250	4.046	4.048	15,954,282	-0.10(-2.49%)
Dec 02, 2003	4.347	4.364	4.149	4.151	17,681,854	-0.19(-4.34%)
Dec 01, 2003	4.250	4.363	4.250	4.340	11,131,170	+0.11(+2.63%)
Nov 28, 2003	4.197	4.258	4.197	4.228	4,299,154	+0.02(+0.53%)
Nov 26, 2003	4.128	4.211	4.122	4.206	13,897,622	+0.12(+2.96%)
Nov 25, 2003	4.117	4.144	3.914	4.085	37,081,604	-0.02(-0.50%)
Nov 24, 2003	4.197	4.224	4.075	4.105	21,856,338	-0.07(-1.69%)
Nov 21, 2003	4.166	4.233	4.076	4.176	16,955,090	+0.01(+0.23%)
Nov 20, 2003	4.069	4.175	4.017	4.166	71,666,856	-0.33(-7.36%)
Nov 19, 2003	4.547	4.557	4.390	4.497	27,958,092	-0.04(-0.83%)
Nov 18, 2003	4.638	4.720	4.535	4.535	18,156,790	-0.03(-0.63%)
Nov 17, 2003	4.530	4.599	4.471	4.564	14,871,644	-0.15(-3.11%)
Nov 14, 2003	4.723	4.843	4.685	4.710	11,675,235	-0.01(-0.29%)
Nov 13, 2003	4.770	4.808	4.705	4.724	5,238,626	-0.05(-1.05%)
Nov 12, 2003	4.636	4.786	4.631	4.774	7,199,377	+0.14(+3.07%)
Nov 11, 2003	4.642	4.702	4.535	4.632	7,686,958	-0.01(-0.21%)
Nov 10, 2003	4.765	4.813	4.630	4.642	9,868,433	-0.11(-2.41%)
Nov 07, 2003	4.909	4.931	4.753	4.756	12,070,717	-0.13(-2.63%)
Nov 06, 2003	4.872	4.938	4.744	4.885	12,642,473	+0.04(+0.91%)
Nov 05, 2003	4.856	4.988	4.797	4.841	12,077,240	-0.03(-0.59%)
Nov 04, 2003	4.867	4.993	4.829	4.870	10,038,973	-0.01(-0.26%)
Nov 03, 2003	4.770	4.917	4.764	4.883	10,271,797	+0.19(+4.01%)
Oct 31, 2003	4.806	4.817	4.671	4.694	5,997,527	-0.12(-2.40%)
Oct 30, 2003	4.738	4.899	4.738	4.810	13,727,693	+0.07(+1.51%)
Oct 29, 2003	4.737	4.854	4.593	4.738	13,736,668	-0.01(-0.16%)
Oct 28, 2003	4.491	4.749	4.470	4.746	17,742,966	+0.29(+6.56%)
Oct 27, 2003	4.425	4.506	4.399	4.453	14,661,281	-0.01(-0.24%)
Oct 24, 2003	4.390	4.505	4.343	4.464	12,219,991	+0.04(+0.94%)
Oct 23, 2003	4.385	4.476	4.339	4.422	9,908,985	-0.04(-0.89%)
Oct 22, 2003	4.619	4.685	4.443	4.462	14,378,301	-0.27(-5.79%)
Oct 21, 2003	4.584	4.765	4.566	4.736	16,177,113	+0.19(+4.19%)
Oct 20, 2003	4.390	4.570	4.371	4.545	11,401,650	+0.17(+3.94%)
Oct 17, 2003	4.674	4.685	4.367	4.373	13,977,398	-0.28(-6.09%)
Oct 16, 2003	4.667	4.680	4.611	4.657	8,071,816	-0.01(-0.23%)
Oct 15, 2003	4.727	4.816	4.592	4.667	21,482,838	+0.05(+1.18%)
Oct 14, 2003	4.502	4.626	4.480	4.613	9,707,564	+0.11(+2.38%)
Oct 13, 2003	4.604	4.626	4.471	4.506	9,106,081	-0.06(-1.29%)
Oct 10, 2003	4.560	4.660	4.531	4.565	10,170,905	+0.01(+0.28%)
Oct 09, 2003	4.529	4.720	4.519	4.552	19,573,056	+0.09(+1.97%)
Oct 08, 2003	4.544	4.550	4.406	4.464	11,244,914	-0.03(-0.76%)
Oct 07, 2003	4.342	4.557	4.258	4.498	20,234,020	+0.13(+2.99%)
Oct 06, 2003	4.369	4.379	4.297	4.368	7,429,277	+0.02(+0.44%)
Oct 03, 2003	4.204	4.406	4.149	4.348	17,102,122	+0.27(+6.70%)
Oct 02, 2003	4.053	4.150	4.031	4.075	5,849,107	+0.03(+0.77%)
Oct 01, 2003	4.067	4.165	4.015	4.044	10,902,703	-0.00(-0.03%)
Sep 30, 2003	4.005	4.139	3.994	4.045	18,967,814	+0.01(+0.13%)
Sep 29, 2003	3.985	4.040	3.877	4.040	14,084,487	+0.09(+2.25%)
Sep 26, 2003	3.994	4.120	3.927	3.951	17,980,208	-0.05(-1.34%)
Sep 25, 2003	4.067	4.196	4.005	4.005	15,309,862	-0.02(-0.48%)
Sep 24, 2003	4.256	4.256	4.008	4.024	13,185,328	-0.23(-5.46%)
Sep 23, 2003	4.213	4.279	4.177	4.256	11,732,966	+0.05(+1.17%)
Sep 22, 2003	4.205	4.294	4.152	4.207	14,542,976	-0.16(-3.63%)
Sep 19, 2003	4.331	4.405	4.297	4.365	10,777,431	+0.01(+0.20%)
Sep 18, 2003	4.240	4.415	4.208	4.357	15,568,360	+0.10(+2.31%)
Sep 17, 2003	4.266	4.308	4.228	4.258	10,621,997	-0.04(-0.82%)
Sep 16, 2003	4.196	4.303	4.123	4.294	14,530,895	+0.11(+2.69%)
Sep 15, 2003	4.322	4.331	4.154	4.181	9,927,196	-0.10(-2.42%)
Sep 12, 2003	4.183	4.285	4.145	4.285	7,739,001	+0.07(+1.78%)
Sep 11, 2003	4.154	4.262	4.120	4.210	12,030,404	+0.09(+2.24%)
Sep 10, 2003	4.391	4.399	4.104	4.118	16,889,636	-0.33(-7.37%)
Sep 09, 2003	4.460	4.550	4.438	4.446	11,764,701	-0.05(-1.07%)
Sep 08, 2003	4.576	4.576	4.429	4.494	17,485,014	-0.06(-1.36%)
Sep 05, 2003	4.426	4.640	4.408	4.556	20,793,458	+0.14(+3.08%)
Sep 04, 2003	4.413	4.471	4.326	4.420	12,331,129	+0.00(+0.02%)
Sep 03, 2003	4.519	4.549	4.390	4.419	9,854,350	-0.09(-1.95%)
Sep 02, 2003	4.526	4.529	4.446	4.507	9,430,813	-0.00(-0.09%)
Aug 29, 2003	4.614	4.658	4.473	4.511	13,651,704	-0.10(-2.27%)
Aug 28, 2003	4.507	4.668	4.492	4.616	19,959,460	+0.14(+3.23%)
Aug 27, 2003	4.400	4.516	4.358	4.471	15,372,001	+0.08(+1.88%)
Aug 26, 2003	4.280	4.395	4.198	4.389	20,705,202	+0.05(+1.26%)
Aug 25, 2003	4.464	4.476	4.294	4.334	15,305,225	-0.13(-2.90%)
Aug 22, 2003	4.540	4.567	4.435	4.464	42,373,284	+0.36(+8.68%)
Aug 21, 2003	4.135	4.149	4.032	4.107	30,136,482	-0.00(-0.08%)
Aug 20, 2003	4.096	4.251	4.070	4.111	18,490,856	-0.03(-0.83%)
Aug 19, 2003	4.122	4.165	3.880	4.145	37,212,392	+0.10(+2.57%)
Aug 18, 2003	3.924	4.068	3.906	4.041	13,421,024	+0.16(+4.25%)
Aug 15, 2003	3.833	4.005	3.753	3.876	5,821,645	+0.06(+1.63%)
Aug 14, 2003	3.772	3.833	3.733	3.814	5,907,099	+0.00(+0.08%)
Aug 13, 2003	3.883	3.896	3.754	3.811	8,271,807	-0.04(-1.08%)
Aug 12, 2003	3.664	3.857	3.662	3.853	18,096,738	+0.22(+5.92%)
Aug 11, 2003	3.474	3.641	3.471	3.637	10,748,587	+0.15(+4.27%)
Aug 08, 2003	3.668	3.696	3.387	3.488	17,292,626	-0.17(-4.76%)
Aug 07, 2003	3.749	3.765	3.450	3.663	24,527,772	-0.09(-2.31%)
Aug 06, 2003	3.683	3.762	3.656	3.750	14,233,542	+0.05(+1.36%)
Aug 05, 2003	3.808	3.876	3.686	3.699	11,809,530	-0.09(-2.26%)
Aug 04, 2003	3.818	3.830	3.741	3.785	7,285,111	-0.01(-0.25%)
Aug 01, 2003	3.767	3.834	3.726	3.795	8,021,645	+0.03(+0.85%)
Jul 31, 2003	3.762	3.851	3.700	3.763	9,878,165	+0.09(+2.36%)
Jul 30, 2003	3.743	3.785	3.624	3.676	7,536,805	-0.04(-1.04%)
Jul 29, 2003	3.790	3.843	3.654	3.714	10,990,941	-0.07(-1.76%)
Jul 28, 2003	3.790	3.800	3.675	3.781	7,759,080	+0.05(+1.41%)
Jul 25, 2003	3.667	3.730	3.484	3.728	14,776,154	+0.06(+1.52%)
Jul 24, 2003	3.748	3.863	3.665	3.673	8,919,487	-0.05(-1.41%)
Jul 23, 2003	3.686	3.756	3.637	3.725	10,961,522	-0.00(-0.03%)
Jul 22, 2003	3.773	3.828	3.635	3.726	14,784,560	+0.03(+0.87%)
Jul 21, 2003	3.785	3.785	3.598	3.694	12,002,853	-0.09(-2.32%)
Jul 18, 2003	3.833	3.850	3.601	3.782	20,239,638	+0.01(+0.40%)
Jul 17, 2003	3.790	3.876	3.678	3.767	21,455,146	-0.16(-4.17%)
Jul 16, 2003	4.066	4.120	3.801	3.931	20,355,912	-0.11(-2.76%)
Jul 15, 2003	4.188	4.197	3.977	4.042	17,062,412	-0.19(-4.43%)
Jul 14, 2003	4.153	4.278	4.148	4.229	13,033,443	+0.15(+3.67%)
Jul 11, 2003	4.106	4.119	4.020	4.080	9,967,850	-0.02(-0.39%)
Jul 10, 2003	4.199	4.240	4.081	4.096	11,098,343	-0.14(-3.34%)
Jul 09, 2003	4.251	4.283	4.149	4.237	9,325,279	-0.01(-0.20%)
Jul 08, 2003	4.143	4.264	4.101	4.246	17,203,902	+0.16(+3.90%)
Jul 07, 2003	4.050	4.100	4.008	4.086	11,369,182	+0.07(+1.73%)
Jul 03, 2003	3.950	4.058	3.941	4.016	8,339,517	+0.01(+0.37%)
Jul 02, 2003	3.947	4.062	3.924	4.001	23,232,880	+0.09(+2.38%)
Jul 01, 2003	3.702	3.919	3.606	3.908	29,686,328	+0.23(+6.26%)
Jun 30, 2003	3.666	3.715	3.615	3.678	14,495,976	+0.11(+3.12%)
Jun 27, 2003	3.626	3.671	3.544	3.567	12,698,630	-0.03(-0.89%)
Jun 26, 2003	3.545	3.608	3.518	3.599	12,783,617	+0.09(+2.63%)
Jun 25, 2003	3.464	3.587	3.464	3.507	13,591,466	+0.05(+1.46%)
Jun 24, 2003	3.416	3.476	3.267	3.456	18,807,458	+0.03(+0.84%)
Jun 23, 2003	3.523	3.557	3.406	3.427	9,594,251	-0.11(-3.00%)
Jun 20, 2003	3.639	3.651	3.506	3.533	15,233,780	-0.04(-1.17%)
Jun 19, 2003	3.591	3.688	3.497	3.575	21,989,820	+0.02(+0.60%)
Jun 18, 2003	3.405	3.581	3.384	3.554	20,571,650	+0.16(+4.73%)
Jun 17, 2003	3.396	3.505	3.384	3.393	13,694,665	+0.06(+1.70%)
Jun 16, 2003	3.310	3.386	3.282	3.336	10,550,594	+0.06(+1.93%)
Jun 13, 2003	3.394	3.421	3.195	3.273	10,790,146	-0.13(-3.78%)
Jun 12, 2003	3.404	3.464	3.320	3.402	8,642,110	+0.01(+0.28%)
Jun 11, 2003	3.347	3.412	3.266	3.392	10,442,258	+0.01(+0.41%)
Jun 10, 2003	3.315	3.386	3.234	3.378	14,415,658	+0.07(+1.97%)
Jun 09, 2003	3.469	3.479	3.266	3.313	14,685,563	-0.18(-5.24%)
Jun 06, 2003	3.677	3.732	3.440	3.496	22,335,842	-0.08(-2.27%)
Jun 05, 2003	3.376	3.608	3.341	3.577	20,040,712	+0.16(+4.70%)
Jun 04, 2003	3.333	3.448	3.320	3.417	12,931,645	+0.08(+2.51%)
Jun 03, 2003	3.282	3.437	3.276	3.333	13,724,551	+0.03(+0.97%)