Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.87	21.21	20.78	21.18	2,712,135	+0.34(+1.65%)
Jan 29, 2004	21.33	21.37	20.56	20.84	2,280,854	-0.44(-2.05%)
Jan 28, 2004	21.60	21.85	21.25	21.28	4,071,129	-0.21(-0.95%)
Jan 27, 2004	21.53	21.66	21.02	21.48	5,057,555	-0.90(-4.01%)
Jan 26, 2004	22.26	22.46	21.69	22.38	2,236,965	+0.11(+0.51%)
Jan 23, 2004	22.03	22.39	22.02	22.26	2,195,222	+0.24(+1.09%)
Jan 22, 2004	22.15	22.17	21.89	22.02	1,439,554	-0.11(-0.49%)
Jan 21, 2004	22.25	22.25	21.99	22.13	2,304,652	-0.08(-0.35%)
Jan 20, 2004	22.42	22.54	22.19	22.21	2,349,906	-0.22(-0.96%)
Jan 16, 2004	22.45	22.49	22.19	22.42	3,007,654	-0.01(-0.02%)
Jan 15, 2004	22.56	22.56	22.02	22.43	4,347,922	-0.14(-0.61%)
Jan 14, 2004	21.88	22.62	21.88	22.57	4,089,855	+0.77(+3.53%)
Jan 13, 2004	21.58	21.84	21.58	21.80	1,979,874	+0.19(+0.88%)
Jan 12, 2004	21.58	21.66	21.54	21.61	1,677,529	-0.07(-0.31%)
Jan 09, 2004	21.53	21.88	21.63	21.68	2,658,298	-0.01(-0.02%)
Jan 08, 2004	21.16	21.74	21.11	21.68	3,107,720	+0.53(+2.52%)
Jan 07, 2004	20.66	21.25	20.64	21.15	2,453,679	+0.42(+2.00%)
Jan 06, 2004	20.85	20.89	20.68	20.73	1,479,931	-0.25(-1.20%)
Jan 05, 2004	20.28	20.98	20.27	20.98	2,292,948	+0.77(+3.80%)
Jan 02, 2004	20.38	20.53	20.17	20.21	1,376,939	-0.16(-0.81%)
Dec 31, 2003	20.29	20.42	20.20	20.38	756,253	+0.07(+0.35%)
Dec 30, 2003	20.28	20.40	20.22	20.31	722,898	-0.07(-0.33%)
Dec 29, 2003	20.03	20.42	19.97	20.37	814,772	+0.34(+1.71%)
Dec 26, 2003	20.10	20.13	20.02	20.03	229,977	-0.01(-0.03%)
Dec 24, 2003	20.20	20.20	20.00	20.03	529,201	-0.19(-0.94%)
Dec 23, 2003	20.21	20.38	20.17	20.22	1,290,722	-0.03(-0.13%)
Dec 22, 2003	19.84	20.28	19.74	20.25	2,771,239	+0.58(+2.97%)
Dec 19, 2003	19.69	19.76	19.58	19.67	3,426,061	+0.01(+0.03%)
Dec 18, 2003	19.41	19.67	19.40	19.66	3,611,759	+0.34(+1.75%)
Dec 17, 2003	19.40	19.46	19.23	19.32	2,211,217	-0.07(-0.34%)
Dec 16, 2003	19.35	19.48	19.14	19.39	1,864,788	+0.01(+0.05%)
Dec 15, 2003	19.61	19.84	19.35	19.38	1,515,628	-0.23(-1.18%)
Dec 12, 2003	19.57	19.64	19.51	19.61	1,948,079	+0.04(+0.18%)
Dec 11, 2003	19.53	19.64	19.51	19.57	2,906,807	+0.09(+0.47%)
Dec 10, 2003	19.58	19.58	19.29	19.48	1,551,129	-0.04(-0.18%)
Dec 09, 2003	19.63	19.69	19.49	19.52	1,366,406	-0.04(-0.21%)
Dec 08, 2003	19.39	19.60	19.38	19.56	1,221,670	+0.19(+1.01%)
Dec 05, 2003	19.40	19.49	19.36	19.36	1,119,653	-0.20(-1.02%)
Dec 04, 2003	19.53	19.60	19.53	19.56	1,767,647	+0.07(+0.37%)
Dec 03, 2003	19.66	19.69	19.49	19.49	1,900,874	-0.07(-0.34%)
Dec 02, 2003	19.69	19.69	19.53	19.56	1,621,936	-0.18(-0.91%)
Dec 01, 2003	19.82	19.86	19.61	19.74	2,025,129	+0.06(+0.29%)
Nov 28, 2003	19.61	19.68	19.53	19.68	634,730	+0.08(+0.39%)
Nov 26, 2003	19.89	19.89	19.48	19.60	2,073,309	-0.26(-1.32%)
Nov 25, 2003	19.20	19.93	19.12	19.87	5,986,439	+0.67(+3.47%)
Nov 24, 2003	19.12	19.22	18.99	19.20	1,713,810	+0.16(+0.84%)
Nov 21, 2003	19.01	19.11	18.96	19.04	1,160,421	+0.03(+0.16%)
Nov 20, 2003	19.12	19.12	18.99	19.01	1,222,450	-0.16(-0.86%)
Nov 19, 2003	19.17	19.22	19.09	19.17	980,964	+0.09(+0.46%)
Nov 18, 2003	19.51	19.52	19.07	19.09	1,452,623	-0.29(-1.51%)
Nov 17, 2003	19.37	19.69	19.17	19.38	1,502,364	-0.38(-1.92%)
Nov 14, 2003	19.95	20.06	19.69	19.76	932,979	-0.23(-1.15%)
Nov 13, 2003	20.16	20.23	19.85	19.99	1,398,981	-0.18(-0.89%)
Nov 12, 2003	20.01	20.14	19.98	20.17	998,325	+0.15(+0.77%)
Nov 11, 2003	20.11	20.11	19.93	20.01	1,135,063	-0.07(-0.36%)
Nov 10, 2003	20.38	20.48	20.05	20.09	1,042,018	-0.29(-1.43%)
Nov 07, 2003	20.53	20.61	20.38	20.38	1,740,924	-0.17(-0.82%)
Nov 06, 2003	20.73	20.73	20.34	20.55	1,919,990	+0.02(+0.08%)
Nov 05, 2003	20.07	20.56	20.01	20.53	2,538,726	+0.24(+1.19%)
Nov 04, 2003	20.07	20.34	20.01	20.29	1,969,536	+0.10(+0.48%)
Nov 03, 2003	20.11	20.15	20.10	20.19	1,001,250	+0.19(+0.95%)
Oct 31, 2003	20.09	20.19	19.94	20.00	2,353,417	-0.05(-0.26%)
Oct 30, 2003	20.05	20.07	19.90	20.06	1,389,423	+0.11(+0.54%)
Oct 29, 2003	20.05	20.07	19.93	19.95	1,775,255	-0.16(-0.79%)
Oct 28, 2003	20.03	20.08	19.97	20.11	1,822,460	+0.16(+0.82%)
Oct 27, 2003	19.87	20.06	19.87	19.94	1,623,692	+0.14(+0.72%)
Oct 24, 2003	19.54	19.82	19.49	19.80	1,542,546	+0.16(+0.84%)
Oct 23, 2003	19.80	19.81	19.49	19.63	1,809,000	-0.23(-1.14%)
Oct 22, 2003	20.05	20.09	19.79	19.86	1,318,225	-0.32(-1.57%)
Oct 21, 2003	20.33	20.35	20.16	20.18	1,396,055	-0.11(-0.56%)
Oct 20, 2003	20.04	20.28	20.00	20.29	1,711,470	+0.39(+1.98%)
Oct 17, 2003	20.40	20.41	19.76	19.90	1,373,623	-0.30(-1.50%)
Oct 16, 2003	20.17	20.39	20.11	20.20	1,313,544	-0.05(-0.25%)
Oct 15, 2003	19.84	20.29	19.84	20.25	2,453,484	+0.46(+2.33%)
Oct 14, 2003	19.88	19.88	19.67	19.79	1,259,122	-0.04(-0.21%)
Oct 13, 2003	19.68	19.95	19.69	19.83	1,117,507	+0.15(+0.76%)
Oct 10, 2003	19.68	19.72	19.55	19.68	1,550,739	+0.00(+0.00%)
Oct 09, 2003	19.68	19.89	19.62	19.68	2,002,891	+0.08(+0.42%)
Oct 08, 2003	19.48	19.66	19.43	19.60	1,954,906	+0.12(+0.63%)
Oct 07, 2003	19.09	19.50	19.03	19.48	1,526,746	+0.11(+0.58%)
Oct 06, 2003	19.21	19.53	19.20	19.36	1,139,939	+0.13(+0.67%)
Oct 03, 2003	19.02	19.51	19.02	19.23	2,862,528	+0.49(+2.60%)
Oct 02, 2003	18.70	18.83	18.69	18.75	1,448,917	+0.20(+1.08%)
Oct 01, 2003	18.17	18.55	18.06	18.55	1,977,729	+0.42(+2.29%)
Sep 30, 2003	18.30	18.32	17.85	18.13	1,667,776	-0.34(-1.86%)
Sep 29, 2003	18.27	18.57	18.21	18.48	1,467,838	+0.21(+1.15%)
Sep 26, 2003	18.15	18.39	18.06	18.27	1,825,776	+0.11(+0.62%)
Sep 25, 2003	18.40	18.50	18.14	18.15	1,705,423	-0.25(-1.36%)
Sep 24, 2003	19.02	19.02	18.40	18.40	2,391,259	-0.57(-3.03%)
Sep 23, 2003	18.82	19.05	18.81	18.98	1,125,700	+0.16(+0.84%)
Sep 22, 2003	19.06	18.94	18.58	18.82	1,326,613	-0.24(-1.24%)
Sep 19, 2003	19.10	19.12	18.94	19.06	811,260	+0.01(+0.05%)
Sep 18, 2003	18.87	19.17	18.78	19.05	1,272,971	+0.26(+1.36%)
Sep 17, 2003	18.88	18.95	18.69	18.79	1,211,137	-0.10(-0.54%)
Sep 16, 2003	18.52	18.90	18.58	18.89	810,090	+0.37(+2.02%)
Sep 15, 2003	18.74	18.74	18.48	18.52	1,081,226	-0.19(-1.04%)
Sep 12, 2003	18.61	18.73	18.43	18.71	1,029,924	-0.01(-0.06%)
Sep 11, 2003	18.73	18.89	18.66	18.72	1,396,250	+0.12(+0.66%)
Sep 10, 2003	19.11	19.11	18.56	18.60	1,548,983	-0.58(-3.05%)
Sep 09, 2003	19.35	19.38	19.15	19.18	840,130	-0.19(-0.98%)
Sep 08, 2003	19.37	19.48	19.25	19.37	1,265,949	-0.07(-0.34%)
Sep 05, 2003	19.48	19.62	19.35	19.44	2,046,195	-0.07(-0.37%)
Sep 04, 2003	19.52	19.61	19.17	19.51	2,355,758	-0.08(-0.42%)
Sep 03, 2003	19.60	19.84	19.59	19.59	2,760,120	-0.02(-0.10%)
Sep 02, 2003	19.57	19.73	19.24	19.61	1,930,329	+0.12(+0.63%)
Aug 29, 2003	19.28	19.51	19.23	19.49	1,118,873	+0.28(+1.44%)
Aug 28, 2003	19.29	19.31	18.87	19.21	1,052,942	-0.07(-0.35%)
Aug 27, 2003	19.07	19.35	19.06	19.28	1,091,369	+0.11(+0.59%)
Aug 26, 2003	19.17	19.21	18.99	19.17	1,628,959	-0.21(-1.08%)
Aug 25, 2003	19.42	19.48	19.14	19.38	1,448,332	-0.10(-0.50%)
Aug 22, 2003	19.69	19.89	19.43	19.48	1,868,689	-0.15(-0.78%)
Aug 21, 2003	19.59	19.71	19.38	19.63	1,435,848	+0.16(+0.84%)
Aug 20, 2003	19.53	19.55	19.42	19.47	1,664,070	-0.06(-0.29%)
Aug 19, 2003	19.50	19.63	19.46	19.52	1,678,309	+0.04(+0.18%)
Aug 18, 2003	19.38	19.53	19.28	19.49	1,766,282	+0.22(+1.14%)
Aug 15, 2003	19.46	19.50	19.15	19.27	878,752	-0.21(-1.08%)
Aug 14, 2003	18.98	19.53	18.93	19.48	2,039,173	+0.51(+2.68%)
Aug 13, 2003	19.05	19.15	18.91	18.97	1,292,477	-0.03(-0.13%)
Aug 12, 2003	18.63	19.02	18.54	18.99	2,338,592	+0.36(+1.95%)
Aug 11, 2003	18.59	18.81	18.51	18.63	1,368,356	+0.07(+0.39%)
Aug 08, 2003	18.43	18.56	18.35	18.56	1,409,904	+0.19(+1.03%)
Aug 07, 2003	18.05	18.51	17.91	18.37	2,127,341	+0.51(+2.87%)
Aug 06, 2003	18.12	18.15	17.75	17.86	1,571,220	-0.28(-1.55%)
Aug 05, 2003	18.46	18.48	18.08	18.14	1,492,220	-0.30(-1.64%)
Aug 04, 2003	18.74	18.74	18.26	18.44	1,966,415	-0.37(-1.99%)
Aug 01, 2003	18.74	18.90	18.45	18.81	1,342,998	+0.05(+0.25%)
Jul 31, 2003	18.43	19.07	18.43	18.77	1,972,462	+0.37(+2.01%)
Jul 30, 2003	18.43	18.54	18.20	18.40	1,305,546	+0.06(+0.34%)
Jul 29, 2003	18.32	18.52	18.12	18.34	1,644,758	+0.03(+0.14%)
Jul 28, 2003	18.67	18.67	18.25	18.31	2,339,373	-0.35(-1.89%)
Jul 25, 2003	18.20	18.73	17.91	18.67	2,473,380	+0.47(+2.56%)
Jul 24, 2003	17.97	18.61	17.92	18.20	3,017,602	+0.29(+1.60%)
Jul 23, 2003	17.72	17.96	17.49	17.91	2,327,279	+0.19(+1.10%)
Jul 22, 2003	17.46	17.79	17.41	17.72	1,943,398	+0.42(+2.43%)
Jul 21, 2003	17.57	17.58	17.29	17.30	2,705,308	-0.41(-2.29%)
Jul 18, 2003	16.79	17.84	16.79	17.70	3,556,752	+1.16(+7.00%)
Jul 17, 2003	16.33	16.66	16.23	16.54	2,850,044	+0.16(+1.00%)
Jul 16, 2003	16.48	16.51	16.20	16.38	1,425,119	-0.02(-0.13%)
Jul 15, 2003	16.63	16.66	16.25	16.40	1,401,517	-0.13(-0.81%)
Jul 14, 2003	16.41	16.76	16.41	16.53	1,755,944	+0.29(+1.80%)
Jul 11, 2003	16.01	16.30	16.01	16.24	1,207,040	+0.33(+2.09%)
Jul 10, 2003	16.05	16.10	15.77	15.91	1,363,675	-0.14(-0.86%)
Jul 09, 2003	16.14	16.36	16.03	16.05	1,739,949	-0.16(-0.98%)
Jul 08, 2003	15.94	16.23	15.94	16.21	1,586,825	+0.14(+0.89%)
Jul 07, 2003	15.79	16.25	15.79	16.06	1,162,371	+0.37(+2.39%)
Jul 03, 2003	15.74	15.91	15.55	15.69	791,364	-0.13(-0.84%)
Jul 02, 2003	15.41	15.84	15.41	15.82	1,536,694	+0.41(+2.66%)
Jul 01, 2003	15.36	15.47	14.95	15.41	1,654,707	+0.05(+0.33%)
Jun 30, 2003	15.43	15.54	15.23	15.36	1,469,398	-0.05(-0.30%)
Jun 27, 2003	15.64	15.67	15.27	15.41	1,656,852	-0.24(-1.54%)
Jun 26, 2003	15.47	15.67	15.44	15.65	1,393,519	+0.14(+0.93%)
Jun 25, 2003	15.73	15.98	15.48	15.50	2,558,232	-0.39(-2.48%)
Jun 24, 2003	16.02	16.08	15.81	15.90	1,112,240	-0.05(-0.29%)
Jun 23, 2003	16.15	16.20	15.84	15.94	1,215,038	-0.26(-1.58%)
Jun 20, 2003	16.25	16.37	16.09	16.20	2,069,017	-0.05(-0.28%)
Jun 19, 2003	16.80	16.82	16.21	16.25	2,555,501	-0.53(-3.18%)
Jun 18, 2003	16.83	16.97	16.64	16.78	1,707,958	-0.02(-0.12%)
Jun 17, 2003	16.78	16.87	16.57	16.80	1,460,815	+0.02(+0.09%)
Jun 16, 2003	16.30	16.78	16.27	16.78	2,511,222	+0.52(+3.18%)
Jun 13, 2003	16.62	16.62	16.19	16.27	1,256,781	-0.34(-2.07%)
Jun 12, 2003	16.70	16.78	16.50	16.61	2,084,817	+0.01(+0.06%)
Jun 11, 2003	16.70	16.70	16.43	16.60	2,634,696	-0.07(-0.40%)
Jun 10, 2003	16.82	16.95	16.57	16.67	2,111,346	-0.05(-0.28%)
Jun 09, 2003	17.28	17.31	16.62	16.71	2,412,326	-0.62(-3.58%)
Jun 06, 2003	17.40	17.79	17.27	17.33	3,416,112	+0.20(+1.17%)
Jun 05, 2003	16.56	17.16	16.52	17.13	2,853,360	+0.43(+2.58%)
Jun 04, 2003	16.15	16.79	16.03	16.70	4,587,457	+0.91(+5.78%)
Jun 03, 2003	15.70	15.81	15.57	15.79	2,006,988	+0.10(+0.65%)
Jun 02, 2003	15.61	15.91	15.51	15.69	2,734,567	+0.15(+0.96%)
May 30, 2003	15.27	15.55	15.27	15.54	2,698,481	+0.29(+1.88%)
May 29, 2003	15.32	15.40	15.09	15.25	2,867,794	-0.07(-0.43%)
May 28, 2003	15.32	15.41	15.25	15.32	1,595,018	-0.15(-0.96%)
May 27, 2003	15.20	15.54	15.12	15.47	1,927,403	+0.23(+1.51%)
May 23, 2003	15.19	15.28	15.01	15.24	1,111,655	+0.06(+0.41%)
May 22, 2003	15.09	15.27	15.04	15.17	1,080,445	+0.12(+0.78%)
May 21, 2003	14.95	15.12	14.91	15.06	1,766,672	+0.10(+0.65%)
May 20, 2003	14.87	15.05	14.82	14.96	2,496,982	+0.14(+0.93%)
May 19, 2003	15.20	15.25	14.76	14.82	1,986,311	-0.43(-2.79%)
May 16, 2003	15.25	15.26	15.01	15.25	1,214,063	+0.01(+0.03%)
May 15, 2003	15.26	15.40	15.22	15.24	2,247,109	+0.17(+1.16%)
May 14, 2003	15.22	15.25	14.95	15.07	1,056,648	-0.07(-0.44%)
May 13, 2003	15.23	15.29	15.07	15.13	1,152,033	-0.17(-1.11%)
May 12, 2003	15.05	15.37	15.03	15.30	1,133,697	+0.23(+1.50%)
May 09, 2003	14.67	15.10	14.67	15.08	1,235,909	+0.41(+2.80%)
May 08, 2003	14.78	14.87	14.59	14.67	1,020,952	-0.24(-1.62%)
May 07, 2003	15.01	15.03	14.73	14.91	1,300,085	-0.10(-0.65%)
May 06, 2003	14.93	15.11	14.87	15.01	1,530,452	+0.05(+0.31%)
May 05, 2003	15.04	15.12	14.82	14.96	1,219,719	-0.08(-0.55%)
May 02, 2003	14.57	15.05	14.57	15.04	1,699,376	+0.45(+3.06%)
May 01, 2003	14.66	14.73	14.43	14.60	1,130,966	-0.14(-0.94%)
Apr 30, 2003	14.64	14.84	14.57	14.73	2,311,089	+0.00(+0.00%)
Apr 29, 2003	14.62	14.83	14.47	14.73	2,218,435	+0.22(+1.52%)
Apr 28, 2003	14.10	14.64	14.01	14.51	1,387,472	+0.49(+3.51%)
Apr 25, 2003	14.16	14.18	13.94	14.02	1,039,678	-0.23(-1.58%)
Apr 24, 2003	14.40	14.41	13.97	14.25	1,304,376	-0.17(-1.17%)
Apr 23, 2003	14.57	14.57	14.40	14.42	1,698,205	-0.11(-0.78%)
Apr 22, 2003	14.16	14.61	13.90	14.53	1,881,173	+0.37(+2.61%)
Apr 21, 2003	14.34	14.45	14.05	14.16	1,895,608	-0.11(-0.75%)
Apr 17, 2003	13.05	14.44	13.05	14.27	5,963,226	+1.94(+15.72%)
Apr 16, 2003	12.48	12.71	12.33	12.33	1,528,502	-0.05(-0.37%)
Apr 15, 2003	12.23	12.46	12.22	12.38	2,309,528	+0.14(+1.17%)
Apr 14, 2003	12.25	12.30	12.19	12.23	2,406,864	-0.02(-0.13%)
Apr 11, 2003	12.43	12.97	12.19	12.25	1,618,620	-0.07(-0.58%)
Apr 10, 2003	12.37	12.49	12.26	12.32	1,775,645	-0.05(-0.37%)
Apr 09, 2003	12.56	12.72	12.32	12.37	1,341,633	-0.19(-1.55%)
Apr 08, 2003	12.64	12.64	12.41	12.56	1,256,976	-0.10(-0.77%)
Apr 07, 2003	12.77	12.95	12.63	12.66	1,773,499	+0.14(+1.11%)
Apr 04, 2003	12.74	12.78	12.48	12.52	1,576,292	-0.22(-1.73%)
Apr 03, 2003	12.78	12.82	12.58	12.74	2,230,528	-0.02(-0.12%)
Apr 02, 2003	12.66	12.79	12.54	12.75	2,206,926	+0.24(+1.88%)
Apr 01, 2003	12.48	12.56	12.41	12.52	1,693,524	+0.10(+0.83%)
Mar 31, 2003	12.51	12.58	12.40	12.42	1,702,497	-0.24(-1.90%)
Mar 28, 2003	12.58	12.83	12.49	12.66	1,761,405	+0.01(+0.08%)
Mar 27, 2003	12.68	12.75	12.41	12.65	1,122,579	-0.04(-0.28%)
Mar 26, 2003	12.77	12.84	12.64	12.68	1,990,212	-0.13(-1.00%)
Mar 25, 2003	12.63	12.82	12.57	12.81	1,446,771	+0.18(+1.46%)
Mar 24, 2003	13.08	13.10	12.57	12.63	1,359,383	-0.67(-5.05%)
Mar 21, 2003	12.92	13.30	12.84	13.30	2,670,977	+0.43(+3.35%)
Mar 20, 2003	13.00	13.04	12.63	12.87	1,805,294	-0.16(-1.26%)
Mar 19, 2003	13.01	13.12	12.85	13.03	1,163,152	-0.03(-0.20%)
Mar 18, 2003	12.95	13.12	12.80	13.06	1,648,270	+0.10(+0.79%)
Mar 17, 2003	12.30	12.97	12.15	12.95	2,108,030	+0.62(+5.03%)
Mar 14, 2003	12.42	12.50	12.20	12.33	2,357,904	-0.08(-0.66%)
Mar 13, 2003	12.30	12.44	12.09	12.42	2,120,124	+0.45(+3.73%)
Mar 12, 2003	12.01	12.18	11.71	11.97	1,928,378	-0.03(-0.21%)
Mar 11, 2003	12.30	12.47	11.97	12.00	1,406,393	-0.20(-1.64%)
Mar 10, 2003	12.61	12.61	12.18	12.20	1,195,727	-0.47(-3.72%)
Mar 07, 2003	12.48	12.84	12.34	12.67	1,566,539	+0.11(+0.86%)
Mar 06, 2003	12.79	12.83	12.51	12.56	1,120,043	-0.24(-1.88%)
Mar 05, 2003	12.62	12.85	12.58	12.80	1,136,038	+0.19(+1.50%)
Mar 04, 2003	13.03	13.03	12.56	12.61	1,286,430	-0.42(-3.23%)
Mar 03, 2003	13.26	13.34	13.00	13.03	1,067,766	-0.05(-0.39%)
Feb 28, 2003	13.10	13.33	13.05	13.08	979,404	-0.03(-0.23%)
Feb 27, 2003	12.93	13.18	12.79	13.11	1,149,107	+0.18(+1.43%)
Feb 26, 2003	13.13	13.15	12.88	12.93	909,376	-0.21(-1.60%)
Feb 25, 2003	13.08	13.17	12.76	13.14	831,742	+0.06(+0.47%)
Feb 24, 2003	13.41	13.41	13.08	13.08	1,026,413	-0.35(-2.63%)
Feb 21, 2003	13.25	13.44	12.99	13.43	798,581	+0.24(+1.79%)
Feb 20, 2003	13.29	13.32	13.13	13.20	846,372	-0.07(-0.54%)
Feb 19, 2003	13.44	13.45	13.12	13.27	791,754	-0.21(-1.52%)
Feb 18, 2003	13.00	13.52	12.97	13.47	1,755,749	+0.53(+4.12%)
Feb 14, 2003	12.67	12.96	12.63	12.94	1,592,677	+0.27(+2.10%)
Feb 13, 2003	12.67	12.75	12.46	12.67	1,449,697	+0.04(+0.28%)
Feb 12, 2003	12.76	12.87	12.58	12.64	1,519,139	-0.13(-1.04%)
Feb 11, 2003	13.02	13.19	12.71	12.77	2,012,450	-0.22(-1.70%)
Feb 10, 2003	12.92	13.05	12.78	12.99	1,294,623	+0.12(+0.92%)
Feb 07, 2003	13.08	13.20	12.83	12.87	1,003,981	-0.14(-1.10%)
Feb 06, 2003	13.07	13.23	12.93	13.02	2,071,943	-0.14(-1.05%)
Feb 05, 2003	13.18	13.48	13.05	13.15	1,466,277	+0.09(+0.71%)
Feb 04, 2003	13.12	13.12	12.77	13.06	2,008,743	-0.16(-1.24%)