Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.800	5.910	5.600	5.890	210,900	+0.24(+4.25%)
Jun 29, 2004	5.600	5.750	5.450	5.650	297,500	+0.03(+0.53%)
Jun 28, 2004	5.860	5.860	5.620	5.620	195,100	-0.15(-2.60%)
Jun 25, 2004	5.600	5.915	5.500	5.770	600,800	+0.04(+0.70%)
Jun 24, 2004	5.800	5.840	5.610	5.730	204,200	-0.07(-1.21%)
Jun 23, 2004	5.600	5.800	5.500	5.800	104,500	+0.16(+2.84%)
Jun 22, 2004	5.610	5.700	5.580	5.640	118,500	-0.06(-1.05%)
Jun 21, 2004	5.750	5.860	5.600	5.700	127,400	+0.00(+0.00%)
Jun 18, 2004	5.340	5.700	5.240	5.700	230,800	+0.24(+4.40%)
Jun 17, 2004	5.640	5.670	5.300	5.460	131,500	-0.06(-1.09%)
Jun 16, 2004	5.520	5.660	5.500	5.520	231,200	+0.02(+0.36%)
Jun 15, 2004	5.550	5.640	5.410	5.500	182,100	-0.08(-1.43%)
Jun 14, 2004	5.380	5.590	5.250	5.580	934,300	+0.23(+4.30%)
Jun 10, 2004	5.310	5.420	5.210	5.350	397,700	+0.05(+0.94%)
Jun 09, 2004	5.500	5.600	5.260	5.300	213,300	-0.26(-4.68%)
Jun 08, 2004	5.560	5.750	5.450	5.560	214,500	-0.10(-1.77%)
Jun 07, 2004	5.590	5.750	5.460	5.660	144,000	+0.13(+2.35%)
Jun 04, 2004	5.520	5.600	5.261	5.530	160,200	+0.08(+1.47%)
Jun 03, 2004	5.780	5.780	5.430	5.450	252,300	-0.23(-4.05%)
Jun 02, 2004	5.650	5.690	5.580	5.680	147,400	+0.03(+0.53%)
Jun 01, 2004	5.500	5.750	5.500	5.650	282,100	+0.05(+0.89%)
May 28, 2004	5.750	5.750	5.520	5.600	329,200	-0.08(-1.41%)
May 27, 2004	5.570	5.760	5.290	5.680	760,000	+0.24(+4.41%)
May 26, 2004	5.580	5.720	5.200	5.440	397,900	-0.07(-1.27%)
May 25, 2004	5.120	5.580	5.120	5.510	286,200	+0.32(+6.17%)
May 24, 2004	5.300	5.450	5.150	5.190	127,300	-0.03(-0.57%)
May 21, 2004	5.300	5.500	5.090	5.220	304,700	+0.08(+1.56%)
May 20, 2004	5.150	5.300	5.050	5.140	311,800	+0.03(+0.59%)
May 19, 2004	5.250	5.300	5.050	5.110	397,300	-0.04(-0.78%)
May 18, 2004	5.510	5.590	5.060	5.150	769,900	-0.35(-6.36%)
May 17, 2004	5.960	6.100	5.500	5.500	410,100	-0.58(-9.54%)
May 14, 2004	6.070	6.190	5.920	6.080	170,100	+0.03(+0.50%)
May 13, 2004	6.270	6.340	6.000	6.050	183,000	-0.07(-1.14%)
May 12, 2004	6.250	6.390	5.800	6.120	265,100	+0.00(+0.00%)
May 11, 2004	6.000	6.250	6.000	6.120	349,500	+0.11(+1.83%)
May 10, 2004	6.390	6.430	5.940	6.010	686,900	-0.52(-7.96%)
May 07, 2004	6.500	6.700	6.450	6.530	258,900	+0.03(+0.46%)
May 06, 2004	6.500	6.640	6.400	6.500	367,800	-0.04(-0.61%)
May 05, 2004	6.560	6.700	6.350	6.540	469,300	-0.02(-0.30%)
May 04, 2004	6.860	6.860	6.310	6.560	655,100	-0.18(-2.67%)
May 03, 2004	7.010	7.130	6.690	6.740	436,100	-0.07(-1.03%)
Apr 30, 2004	7.370	7.460	6.797	6.810	616,100	-0.69(-9.20%)
Apr 29, 2004	8.060	8.100	7.390	7.500	949,500	-0.57(-7.06%)
Apr 28, 2004	8.610	8.800	8.070	8.070	492,900	-0.69(-7.88%)
Apr 27, 2004	8.610	8.760	8.500	8.760	414,200	+0.23(+2.70%)
Apr 26, 2004	8.470	8.660	8.350	8.530	447,500	+0.03(+0.35%)
Apr 23, 2004	8.890	8.930	8.360	8.500	521,300	-0.16(-1.85%)
Apr 22, 2004	8.800	8.960	8.150	8.660	988,500	+0.30(+3.59%)
Apr 21, 2004	7.600	8.380	7.500	8.360	1,145,300	+0.84(+11.17%)
Apr 20, 2004	7.370	7.700	7.370	7.520	431,800	+0.17(+2.31%)
Apr 19, 2004	7.070	7.470	7.050	7.350	257,400	+0.27(+3.81%)
Apr 16, 2004	6.920	7.200	6.910	7.080	397,400	-0.04(-0.56%)
Apr 15, 2004	7.040	7.222	7.030	7.120	474,500	-0.20(-2.73%)
Apr 14, 2004	6.950	7.410	6.820	7.320	349,400	+0.14(+1.95%)
Apr 13, 2004	7.400	7.580	7.000	7.180	583,100	-0.11(-1.51%)
Apr 12, 2004	7.520	7.690	7.220	7.290	752,300	+0.07(+0.97%)
Apr 08, 2004	7.000	7.670	6.500	7.220	1,843,900	+0.29(+4.18%)
Apr 07, 2004	7.580	7.640	6.750	6.930	884,300	-0.57(-7.60%)
Apr 06, 2004	6.880	7.550	6.800	7.500	1,313,400	+0.51(+7.30%)
Apr 05, 2004	6.020	7.060	6.020	6.990	898,400	+0.82(+13.29%)
Apr 02, 2004	6.610	6.630	6.010	6.170	1,275,300	-0.24(-3.74%)
Apr 01, 2004	6.590	6.700	6.380	6.410	500,800	-0.18(-2.73%)
Mar 31, 2004	6.800	6.950	6.590	6.590	373,200	-0.23(-3.37%)
Mar 30, 2004	7.000	7.170	6.600	6.820	488,800	-0.20(-2.85%)
Mar 29, 2004	7.050	7.160	6.760	7.020	524,200	+0.13(+1.89%)
Mar 26, 2004	6.640	6.930	6.500	6.890	634,700	+0.34(+5.19%)
Mar 25, 2004	6.750	6.950	6.500	6.550	519,100	-0.25(-3.68%)
Mar 24, 2004	6.810	6.950	6.800	6.800	334,000	-0.05(-0.73%)
Mar 23, 2004	7.020	7.110	6.320	6.850	504,300	-0.20(-2.84%)
Mar 22, 2004	7.500	7.500	6.990	7.050	253,700	-0.45(-6.00%)
Mar 19, 2004	7.730	7.800	7.250	7.500	517,800	-0.10(-1.32%)
Mar 18, 2004	8.130	8.130	7.530	7.600	313,500	-0.33(-4.16%)
Mar 17, 2004	8.160	8.200	7.720	7.930	222,900	-0.02(-0.25%)
Mar 16, 2004	7.633	8.200	7.580	7.950	662,400	+0.24(+3.11%)
Mar 15, 2004	7.660	7.740	7.200	7.710	766,700	+0.18(+2.39%)
Mar 12, 2004	7.710	8.000	7.400	7.530	552,700	-0.30(-3.83%)
Mar 11, 2004	8.250	8.350	7.590	7.830	523,500	-0.42(-5.09%)
Mar 10, 2004	8.320	8.600	8.200	8.250	254,400	-0.08(-0.97%)
Mar 09, 2004	8.550	8.550	8.240	8.331	443,400	-0.17(-1.99%)
Mar 08, 2004	8.650	8.830	8.490	8.500	497,400	-0.22(-2.52%)
Mar 05, 2004	8.670	9.100	8.650	8.720	519,500	+0.02(+0.23%)
Mar 04, 2004	8.620	9.330	8.550	8.700	1,943,500	+0.12(+1.40%)
Mar 03, 2004	9.150	9.160	8.580	8.580	862,700	-0.74(-7.94%)
Mar 02, 2004	9.560	9.680	9.020	9.320	1,197,400	-0.36(-3.72%)
Mar 01, 2004	9.700	10.00	9.500	9.680	1,580,500	-0.61(-5.93%)
Feb 27, 2004	11.00	11.09	10.00	10.29	2,375,300	-1.79(-14.82%)
Feb 26, 2004	11.76	12.33	11.62	12.08	514,700	+0.39(+3.34%)
Feb 25, 2004	12.31	12.40	11.40	11.69	710,700	-0.21(-1.76%)
Feb 24, 2004	12.05	12.33	11.90	11.90	372,400	-0.44(-3.57%)
Feb 23, 2004	12.81	12.82	12.07	12.34	373,300	-0.48(-3.74%)
Feb 20, 2004	12.66	13.00	12.40	12.82	602,400	+0.16(+1.26%)
Feb 19, 2004	12.44	12.88	12.44	12.66	743,000	+0.37(+3.01%)
Feb 18, 2004	12.08	12.35	11.75	12.29	467,100	+0.31(+2.59%)
Feb 17, 2004	12.80	12.80	11.35	11.98	1,146,300	-0.48(-3.85%)
Feb 13, 2004	13.21	13.35	12.40	12.46	590,600	-0.43(-3.34%)
Feb 12, 2004	13.93	13.98	12.80	12.89	1,589,000	-0.16(-1.23%)
Feb 11, 2004	12.45	13.75	12.40	13.05	1,383,700	+0.64(+5.16%)
Feb 10, 2004	11.74	12.44	11.72	12.41	279,900	+0.61(+5.17%)
Feb 09, 2004	11.81	11.95	11.70	11.80	372,800	+0.00(+0.00%)
Feb 06, 2004	11.80	11.93	11.65	11.80	344,800	+0.11(+0.94%)
Feb 05, 2004	11.84	11.86	11.50	11.69	165,200	+0.04(+0.34%)
Feb 04, 2004	11.90	12.31	11.50	11.65	204,700	-0.41(-3.40%)
Feb 03, 2004	12.40	12.40	11.92	12.06	162,700	-0.14(-1.15%)
Feb 02, 2004	12.39	12.50	11.92	12.20	171,700	+0.08(+0.66%)
Jan 30, 2004	12.43	12.43	11.81	12.12	277,600	-0.25(-2.02%)
Jan 29, 2004	12.21	12.51	11.05	12.37	821,400	-0.05(-0.40%)
Jan 28, 2004	13.11	13.30	12.28	12.42	238,100	-0.79(-5.98%)
Jan 27, 2004	13.02	13.35	13.00	13.21	248,200	-0.12(-0.90%)
Jan 26, 2004	13.15	13.49	12.95	13.33	284,800	+0.34(+2.62%)
Jan 23, 2004	12.95	13.12	12.62	12.99	331,500	+0.23(+1.80%)
Jan 22, 2004	12.80	12.98	12.33	12.76	552,100	+0.17(+1.35%)
Jan 21, 2004	12.64	12.87	12.11	12.59	515,900	+0.04(+0.32%)
Jan 20, 2004	12.00	12.56	11.89	12.55	771,400	+0.68(+5.68%)
Jan 16, 2004	11.06	12.70	10.98	11.88	931,200	+0.78(+6.98%)
Jan 15, 2004	10.75	11.20	10.70	11.10	246,322	+0.10(+0.91%)
Jan 14, 2004	11.02	11.15	10.85	11.00	191,871	-0.18(-1.61%)
Jan 13, 2004	11.17	11.27	10.93	11.18	320,233	+0.02(+0.18%)
Jan 12, 2004	11.30	11.53	10.90	11.16	265,055	+0.08(+0.72%)
Jan 09, 2004	10.67	11.20	10.55	11.08	666,462	+0.60(+5.73%)
Jan 08, 2004	11.40	11.47	10.33	10.48	637,029	-0.94(-8.23%)
Jan 07, 2004	11.31	11.62	11.22	11.42	214,601	-0.16(-1.38%)
Jan 06, 2004	11.30	11.69	11.03	11.58	372,300	+0.51(+4.61%)
Jan 05, 2004	12.32	12.50	11.00	11.07	1,198,200	-1.03(-8.51%)
Jan 02, 2004	12.35	12.47	11.20	12.10	2,788,200	+1.33(+12.35%)
Dec 31, 2003	10.96	11.20	10.60	10.77	318,200	-0.33(-2.97%)
Dec 30, 2003	11.24	11.24	10.97	11.10	331,930	-0.17(-1.51%)
Dec 29, 2003	11.68	11.81	11.25	11.27	489,617	+0.30(+2.73%)
Dec 26, 2003	11.03	11.08	10.86	10.97	166,898	+0.18(+1.67%)
Dec 24, 2003	10.76	10.90	10.75	10.79	152,993	-0.06(-0.55%)
Dec 23, 2003	11.15	11.23	10.65	10.85	1,465,212	+0.51(+4.93%)
Dec 22, 2003	10.00	10.74	9.710	10.34	485,790	+0.44(+4.43%)
Dec 19, 2003	9.690	9.990	9.600	9.901	289,181	+0.15(+1.55%)
Dec 18, 2003	9.300	9.750	9.270	9.750	129,682	+0.20(+2.09%)
Dec 17, 2003	9.190	9.550	9.120	9.550	160,332	+0.35(+3.80%)
Dec 16, 2003	9.420	9.540	8.800	9.200	220,899	-0.32(-3.36%)
Dec 15, 2003	9.740	9.830	9.410	9.520	200,099	-0.03(-0.31%)
Dec 12, 2003	9.550	9.700	9.420	9.550	296,092	+0.00(+0.00%)
Dec 11, 2003	9.320	9.730	9.160	9.550	368,300	+0.48(+5.29%)
Dec 10, 2003	9.530	9.530	8.850	9.070	377,425	-0.44(-4.63%)
Dec 09, 2003	9.110	9.720	8.933	9.510	516,765	+0.41(+4.51%)
Dec 08, 2003	9.100	9.140	8.750	9.100	534,275	-0.16(-1.73%)
Dec 05, 2003	8.750	9.360	8.760	9.260	1,943,827	+0.51(+5.83%)
Dec 04, 2003	8.700	8.950	8.684	8.750	159,957	-0.08(-0.87%)
Dec 03, 2003	8.620	8.940	8.620	8.827	213,380	+0.19(+2.16%)
Dec 02, 2003	8.150	8.800	8.150	8.640	171,650	+0.15(+1.77%)
Dec 01, 2003	8.500	8.650	8.160	8.490	112,080	-0.10(-1.16%)
Nov 28, 2003	8.500	8.600	8.200	8.590	60,163	+0.13(+1.54%)
Nov 26, 2003	8.380	8.600	8.150	8.460	82,396	+0.19(+2.30%)
Nov 25, 2003	8.250	8.550	8.100	8.270	191,304	-0.03(-0.36%)
Nov 24, 2003	8.170	8.330	8.010	8.300	270,985	+0.46(+5.81%)
Nov 21, 2003	8.060	8.000	7.670	7.844	227,351	-0.22(-2.68%)
Nov 20, 2003	8.530	8.530	7.940	8.060	216,837	-0.39(-4.62%)
Nov 19, 2003	8.500	8.650	8.200	8.450	381,321	+0.05(+0.60%)
Nov 18, 2003	7.810	8.660	7.810	8.400	771,875	+0.70(+9.09%)
Nov 17, 2003	7.720	7.950	7.490	7.700	146,967	-0.05(-0.65%)
Nov 14, 2003	8.040	8.080	7.750	7.750	81,928	-0.25(-3.12%)
Nov 13, 2003	8.020	8.040	7.500	8.000	188,226	+0.10(+1.27%)
Nov 12, 2003	7.100	7.900	7.100	7.900	210,813	+0.65(+8.97%)
Nov 11, 2003	7.260	7.390	7.100	7.250	83,447	-0.09(-1.23%)
Nov 10, 2003	7.360	7.500	7.220	7.340	140,337	-0.07(-0.94%)
Nov 07, 2003	7.520	7.704	7.010	7.410	229,071	-0.32(-4.14%)
Nov 06, 2003	7.710	8.000	7.600	7.730	125,293	-0.02(-0.26%)
Nov 05, 2003	7.800	8.030	7.520	7.750	194,913	-0.09(-1.15%)
Nov 04, 2003	8.150	8.450	7.600	7.840	273,149	-0.51(-6.11%)
Nov 03, 2003	8.940	9.000	8.330	8.350	172,872	-0.75(-8.24%)
Oct 31, 2003	8.500	9.100	8.500	9.100	129,414	+0.63(+7.44%)
Oct 30, 2003	8.940	9.000	8.230	8.470	126,276	-0.47(-5.26%)
Oct 29, 2003	9.000	9.000	8.640	8.940	78,132	-0.01(-0.11%)
Oct 28, 2003	8.570	8.980	8.370	8.950	103,906	+0.03(+0.34%)
Oct 27, 2003	8.720	8.960	8.720	8.920	70,200	+0.18(+2.06%)
Oct 24, 2003	8.940	9.050	8.550	8.740	96,000	-0.20(-2.24%)
Oct 23, 2003	8.600	9.100	8.600	8.940	106,800	+0.26(+3.00%)
Oct 22, 2003	9.080	9.100	8.600	8.680	181,800	-0.41(-4.50%)
Oct 21, 2003	8.900	9.100	8.900	9.089	81,184	+0.15(+1.67%)
Oct 20, 2003	8.750	9.150	8.750	8.940	52,116	+0.25(+2.88%)
Oct 17, 2003	9.000	9.050	8.690	8.690	65,977	-0.42(-4.61%)
Oct 16, 2003	8.940	9.110	8.850	9.110	113,096	+0.17(+1.90%)
Oct 15, 2003	9.220	9.250	8.940	8.940	137,612	-0.19(-2.08%)
Oct 14, 2003	8.780	9.250	8.780	9.130	248,934	+0.13(+1.44%)
Oct 13, 2003	8.800	9.050	8.700	9.000	110,468	+0.18(+2.04%)
Oct 10, 2003	9.000	9.050	8.750	8.820	130,398	-0.18(-2.00%)
Oct 09, 2003	8.850	9.090	8.800	9.000	267,973	+0.06(+0.67%)
Oct 08, 2003	8.620	8.940	8.160	8.940	214,499	+0.36(+4.20%)
Oct 07, 2003	8.060	8.750	7.960	8.580	368,360	+0.43(+5.28%)
Oct 06, 2003	8.060	8.230	8.060	8.150	171,000	+0.00(+0.00%)
Oct 03, 2003	8.160	8.280	7.800	8.150	543,490	+0.13(+1.63%)
Oct 02, 2003	7.340	8.100	7.200	8.019	629,864	+0.71(+9.70%)
Oct 01, 2003	6.600	7.600	6.350	7.310	616,383	+0.63(+9.43%)
Sep 30, 2003	6.350	6.710	6.120	6.680	71,610	+0.46(+7.40%)
Sep 29, 2003	6.250	6.607	6.190	6.220	50,872	-0.19(-2.96%)
Sep 26, 2003	6.500	6.770	6.200	6.410	53,428	-0.07(-1.08%)
Sep 25, 2003	6.780	6.950	6.360	6.480	67,575	-0.19(-2.85%)
Sep 24, 2003	6.670	6.890	6.560	6.670	53,987	+0.00(+0.00%)
Sep 23, 2003	6.400	6.850	6.250	6.670	71,637	+0.27(+4.22%)
Sep 22, 2003	6.350	6.800	6.350	6.400	51,035	-0.11(-1.69%)
Sep 19, 2003	6.050	6.650	6.050	6.510	74,500	+0.23(+3.66%)
Sep 18, 2003	5.920	6.350	5.910	6.280	35,000	-0.02(-0.32%)
Sep 17, 2003	5.500	6.400	5.500	6.300	85,153	-0.09(-1.41%)
Sep 16, 2003	6.000	6.390	6.000	6.390	62,677	+0.27(+4.41%)
Sep 15, 2003	5.810	6.270	5.800	6.120	135,000	-0.02(-0.33%)
Sep 12, 2003	6.020	6.350	5.890	6.140	30,400	+0.04(+0.66%)
Sep 11, 2003	6.250	6.300	5.880	6.100	35,800	-0.01(-0.18%)
Sep 10, 2003	6.000	6.350	5.750	6.111	116,400	+0.06(+1.01%)
Sep 09, 2003	6.150	6.290	6.050	6.050	46,000	-0.15(-2.42%)
Sep 08, 2003	6.000	6.500	6.000	6.200	50,000	+0.13(+2.14%)
Sep 05, 2003	6.350	6.500	6.050	6.070	20,839	-0.33(-5.16%)
Sep 04, 2003	6.410	6.580	6.250	6.400	21,000	+0.00(+0.00%)
Sep 03, 2003	6.480	6.500	6.121	6.400	54,800	+0.10(+1.59%)
Sep 02, 2003	6.211	6.340	6.030	6.300	45,700	+0.00(+0.00%)
Aug 29, 2003	6.080	6.300	6.050	6.300	58,300	+0.21(+3.45%)
Aug 28, 2003	6.160	6.160	6.000	6.090	60,500	+0.00(+0.00%)
Aug 27, 2003	6.030	6.180	6.000	6.090	31,400	-0.07(-1.14%)
Aug 26, 2003	6.010	6.160	5.950	6.160	37,700	-0.03(-0.48%)
Aug 25, 2003	6.010	6.200	6.000	6.190	14,400	+0.08(+1.31%)
Aug 22, 2003	6.410	6.550	6.000	6.110	54,400	-0.37(-5.71%)
Aug 21, 2003	6.470	6.550	6.280	6.480	56,400	+0.03(+0.47%)
Aug 20, 2003	6.270	6.500	6.270	6.450	20,400	+0.05(+0.78%)
Aug 19, 2003	6.250	6.420	6.030	6.400	81,200	+0.25(+4.07%)
Aug 18, 2003	6.205	6.205	5.960	6.150	55,200	+0.03(+0.49%)
Aug 15, 2003	6.230	6.360	6.120	6.120	13,600	-0.13(-2.08%)
Aug 14, 2003	6.250	6.360	6.090	6.250	56,200	+0.14(+2.29%)
Aug 13, 2003	6.250	6.290	6.100	6.110	28,900	-0.06(-0.97%)
Aug 12, 2003	5.930	6.240	5.930	6.170	29,000	+0.12(+1.98%)
Aug 11, 2003	5.960	6.200	5.720	6.050	57,800	+0.20(+3.42%)
Aug 08, 2003	5.600	5.940	5.540	5.850	23,700	+0.19(+3.36%)
Aug 07, 2003	5.650	5.790	5.330	5.660	44,700	+0.00(+0.00%)
Aug 06, 2003	5.910	5.920	5.250	5.660	95,300	-0.34(-5.67%)
Aug 05, 2003	6.110	6.400	5.930	6.000	84,400	-0.23(-3.69%)
Aug 04, 2003	6.460	6.460	6.140	6.230	53,200	-0.26(-4.01%)
Aug 01, 2003	6.780	6.570	6.250	6.490	18,574	-0.29(-4.28%)
Jul 31, 2003	6.900	6.950	6.300	6.780	117,400	-0.02(-0.29%)
Jul 30, 2003	6.940	6.950	6.770	6.800	25,600	-0.12(-1.73%)
Jul 29, 2003	7.000	7.000	6.800	6.920	28,700	-0.03(-0.43%)
Jul 28, 2003	6.500	6.970	6.500	6.950	57,700	+0.21(+3.12%)
Jul 25, 2003	6.680	6.820	6.300	6.740	67,400	+0.22(+3.37%)
Jul 24, 2003	6.460	6.920	6.460	6.520	43,900	-0.19(-2.83%)
Jul 23, 2003	6.645	6.930	6.420	6.710	44,500	-0.02(-0.30%)
Jul 22, 2003	6.500	6.750	6.310	6.730	37,600	+0.23(+3.54%)
Jul 21, 2003	6.470	6.550	6.000	6.500	48,700	+0.01(+0.15%)
Jul 18, 2003	6.310	6.560	6.310	6.490	16,100	-0.08(-1.22%)
Jul 17, 2003	6.480	6.750	6.210	6.570	91,600	-0.11(-1.66%)
Jul 16, 2003	6.350	6.900	6.290	6.681	84,100	-0.08(-1.17%)
Jul 15, 2003	6.900	7.200	6.610	6.760	42,400	-0.14(-2.03%)
Jul 14, 2003	7.630	7.630	6.800	6.900	108,700	-0.05(-0.72%)
Jul 11, 2003	6.160	7.000	6.160	6.950	263,000	+0.71(+11.29%)
Jul 10, 2003	6.240	6.340	6.110	6.245	41,100	+0.05(+0.87%)
Jul 09, 2003	6.340	6.350	6.110	6.191	75,300	-0.10(-1.57%)
Jul 08, 2003	5.860	6.290	5.860	6.290	27,800	+0.13(+2.11%)
Jul 07, 2003	6.240	6.240	5.880	6.160	47,100	+0.15(+2.50%)
Jul 03, 2003	6.180	6.240	6.000	6.010	20,300	-0.18(-2.91%)
Jul 02, 2003	6.090	6.250	5.950	6.190	52,100	+0.09(+1.48%)