International Flavors & Fragrances, Inc. (NY: IFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.10	24.26	24.01	24.08	459,038	-0.02(-0.09%)
Dec 30, 2003	24.06	24.10	23.97	24.10	292,827	-0.01(-0.03%)
Dec 29, 2003	23.61	24.12	23.70	24.10	289,491	+0.50(+2.10%)
Dec 26, 2003	23.68	23.68	23.44	23.61	81,655	+0.03(+0.12%)
Dec 24, 2003	23.43	23.67	23.37	23.58	78,319	-0.02(-0.09%)
Dec 23, 2003	23.72	23.79	23.47	23.60	241,049	-0.06(-0.26%)
Dec 22, 2003	23.50	23.66	23.44	23.66	270,202	+0.30(+1.30%)
Dec 19, 2003	23.39	23.50	23.21	23.36	409,871	-0.14(-0.62%)
Dec 18, 2003	23.30	23.53	23.27	23.50	574,342	+0.14(+0.59%)
Dec 17, 2003	23.44	23.44	23.26	23.37	434,817	+0.05(+0.21%)
Dec 16, 2003	23.13	23.32	22.80	23.32	388,551	+0.19(+0.80%)
Dec 15, 2003	23.31	23.31	23.02	23.13	330,101	-0.04(-0.18%)
Dec 12, 2003	23.18	23.24	23.03	23.17	363,170	-0.01(-0.03%)
Dec 11, 2003	22.93	23.21	22.86	23.18	266,576	+0.31(+1.36%)
Dec 10, 2003	23.17	23.17	22.81	22.87	396,238	-0.30(-1.31%)
Dec 09, 2003	23.10	23.26	23.03	23.17	329,231	+0.08(+0.33%)
Dec 08, 2003	23.10	23.10	22.88	23.10	308,056	+0.03(+0.12%)
Dec 05, 2003	23.24	23.27	23.15	23.07	345,040	-0.21(-0.89%)
Dec 04, 2003	23.15	23.39	23.15	23.28	370,276	+0.05(+0.21%)
Dec 03, 2003	23.39	23.45	23.15	23.23	401,459	-0.21(-0.91%)
Dec 02, 2003	22.96	23.34	22.73	23.44	931,276	+0.59(+2.56%)
Dec 01, 2003	22.49	22.66	22.49	22.86	446,420	+0.47(+2.09%)
Nov 28, 2003	22.42	22.54	22.33	22.39	157,654	-0.03(-0.15%)
Nov 26, 2003	22.58	22.59	22.30	22.42	384,200	+0.01(+0.03%)
Nov 25, 2003	21.96	22.46	21.93	22.42	512,267	+0.44(+2.01%)
Nov 24, 2003	21.89	22.18	21.86	21.97	287,751	+0.16(+0.73%)
Nov 21, 2003	21.53	21.83	21.60	21.82	761,003	+0.29(+1.35%)
Nov 20, 2003	21.55	21.68	21.45	21.53	560,564	-0.14(-0.64%)
Nov 19, 2003	21.86	21.86	21.59	21.66	316,033	-0.09(-0.41%)
Nov 18, 2003	21.95	22.20	21.74	21.75	392,757	-0.19(-0.88%)
Nov 17, 2003	21.70	22.03	21.68	21.95	376,513	+0.07(+0.32%)
Nov 14, 2003	22.04	22.13	21.82	21.88	568,250	-0.17(-0.75%)
Nov 13, 2003	21.96	22.04	21.66	22.04	471,366	-0.02(-0.09%)
Nov 12, 2003	21.78	22.03	21.71	22.06	354,758	+0.28(+1.30%)
Nov 11, 2003	21.76	21.86	21.73	21.78	516,328	-0.04(-0.19%)
Nov 10, 2003	22.23	22.16	21.83	21.82	377,383	-0.41(-1.83%)
Nov 07, 2003	22.33	22.46	22.20	22.23	471,802	-0.12(-0.52%)
Nov 06, 2003	22.01	22.33	21.95	22.35	965,214	+0.34(+1.57%)
Nov 05, 2003	22.66	22.04	21.91	22.00	861,223	-0.43(-1.91%)
Nov 04, 2003	22.66	22.66	22.36	22.43	641,204	-0.43(-1.90%)
Nov 03, 2003	22.82	23.01	22.76	22.86	604,662	+0.04(+0.18%)
Oct 31, 2003	22.34	22.34	22.34	22.82	565,350	+0.47(+2.10%)
Oct 30, 2003	22.46	22.51	22.08	22.35	679,928	-0.07(-0.31%)
Oct 29, 2003	22.06	22.54	22.02	22.42	1,023,663	+0.26(+1.18%)
Oct 28, 2003	22.24	22.30	21.93	22.16	642,074	+0.04(+0.19%)
Oct 27, 2003	22.17	22.39	22.11	22.12	774,927	-0.08(-0.37%)
Oct 24, 2003	22.02	22.35	21.65	22.20	1,214,096	+0.17(+0.78%)
Oct 23, 2003	23.85	23.85	21.65	22.03	2,786,576	-1.82(-7.63%)
Oct 22, 2003	24.13	24.21	23.71	23.85	684,569	-0.35(-1.45%)
Oct 21, 2003	24.44	24.57	24.17	24.20	341,414	-0.31(-1.27%)
Oct 20, 2003	24.06	24.54	23.95	24.51	637,868	+0.47(+1.95%)
Oct 17, 2003	24.59	24.65	23.90	24.04	357,948	-0.46(-1.89%)
Oct 16, 2003	23.92	24.50	23.96	24.50	457,298	+0.59(+2.45%)
Oct 15, 2003	23.99	23.99	23.79	23.92	269,186	-0.01(-0.03%)
Oct 14, 2003	24.09	24.15	23.74	23.93	429,596	-0.24(-1.00%)
Oct 13, 2003	23.93	24.17	23.99	24.17	298,484	+0.23(+0.98%)
Oct 10, 2003	23.86	24.06	23.91	23.93	233,652	+0.08(+0.32%)
Oct 09, 2003	24.03	24.03	23.75	23.86	582,174	-0.03(-0.14%)
Oct 08, 2003	24.06	24.54	23.86	23.89	379,124	-0.22(-0.92%)
Oct 07, 2003	23.93	24.12	23.79	24.11	667,600	+0.19(+0.78%)
Oct 06, 2003	23.37	23.93	23.30	23.93	652,081	+0.61(+2.63%)
Oct 03, 2003	23.24	23.64	23.24	23.31	536,778	+0.28(+1.20%)
Oct 02, 2003	22.86	23.13	22.86	23.04	472,672	+0.11(+0.48%)
Oct 01, 2003	22.89	22.93	22.68	22.93	938,672	+0.12(+0.51%)
Sep 30, 2003	22.88	22.90	22.65	22.81	471,366	-0.07(-0.30%)
Sep 29, 2003	22.65	22.88	22.62	22.88	346,345	+0.20(+0.88%)
Sep 26, 2003	22.75	22.86	22.48	22.68	446,565	-0.08(-0.36%)
Sep 25, 2003	22.60	22.88	22.55	22.76	537,793	+0.41(+1.85%)
Sep 24, 2003	22.82	22.82	22.31	22.35	421,329	-0.37(-1.61%)
Sep 23, 2003	22.86	22.73	22.60	22.71	415,963	-0.14(-0.63%)
Sep 22, 2003	22.85	22.91	22.66	22.86	462,374	+0.01(+0.03%)
Sep 19, 2003	22.81	22.89	22.70	22.85	591,891	+0.01(+0.03%)
Sep 18, 2003	22.64	22.84	22.48	22.84	493,122	+0.33(+1.47%)
Sep 17, 2003	22.65	22.65	22.50	22.51	453,527	-0.17(-0.76%)
Sep 16, 2003	22.50	22.73	22.44	22.68	461,214	+0.17(+0.77%)
Sep 15, 2003	22.46	22.60	22.28	22.51	450,771	-0.02(-0.09%)
Sep 12, 2003	22.41	22.53	22.21	22.53	344,315	+0.08(+0.34%)
Sep 11, 2003	22.62	22.62	22.38	22.46	422,779	-0.01(-0.06%)
Sep 10, 2003	22.35	22.48	22.26	22.47	728,515	-0.08(-0.34%)
Sep 09, 2003	22.84	22.84	22.52	22.55	548,381	-0.26(-1.15%)
Sep 08, 2003	23.03	23.06	22.55	22.81	805,094	+0.37(+1.63%)
Sep 05, 2003	22.50	22.68	22.41	22.44	1,047,014	-0.26(-1.12%)
Sep 04, 2003	22.06	22.70	22.06	22.70	1,568,419	+0.59(+2.65%)
Sep 03, 2003	21.91	22.13	21.82	22.11	641,639	+0.20(+0.91%)
Sep 02, 2003	21.72	21.95	21.71	21.91	762,889	+0.19(+0.89%)
Aug 29, 2003	21.55	21.72	21.37	21.72	836,712	+0.17(+0.80%)
Aug 28, 2003	21.06	21.55	20.86	21.55	1,666,463	+0.57(+2.73%)
Aug 27, 2003	20.93	21.11	20.93	20.97	936,207	-0.02(-0.10%)
Aug 26, 2003	20.86	21.02	20.71	20.99	1,122,723	+0.12(+0.56%)
Aug 25, 2003	20.82	20.89	20.74	20.88	658,028	+0.04(+0.20%)
Aug 22, 2003	20.83	20.89	20.82	20.84	1,108,655	+0.04(+0.20%)
Aug 21, 2003	20.71	20.82	20.66	20.79	1,168,119	+0.09(+0.43%)
Aug 20, 2003	20.73	20.74	20.59	20.71	610,456	-0.03(-0.13%)
Aug 19, 2003	20.79	20.81	20.66	20.73	450,481	-0.07(-0.33%)
Aug 18, 2003	20.79	20.95	20.68	20.80	1,171,745	-0.06(-0.26%)
Aug 15, 2003	20.99	20.99	20.84	20.86	490,076	-0.08(-0.39%)
Aug 14, 2003	21.03	21.07	20.87	20.94	492,542	+0.03(+0.16%)
Aug 13, 2003	20.94	21.12	20.86	20.91	452,222	-0.10(-0.49%)
Aug 12, 2003	21.03	21.03	20.72	21.01	941,718	+0.12(+0.59%)
Aug 11, 2003	20.76	20.92	20.75	20.88	423,069	+0.06(+0.27%)
Aug 08, 2003	20.77	20.86	20.59	20.83	586,380	-0.04(-0.20%)
Aug 07, 2003	20.77	20.95	20.69	20.87	464,840	+0.08(+0.40%)
Aug 06, 2003	20.65	21.07	20.46	20.79	1,152,455	+0.24(+1.17%)
Aug 05, 2003	20.53	20.60	20.12	20.55	2,186,562	+0.03(+0.17%)
Aug 04, 2003	20.66	20.69	20.43	20.51	1,039,762	-0.21(-1.03%)
Aug 01, 2003	20.79	20.85	20.63	20.73	634,677	-0.06(-0.30%)
Jul 31, 2003	20.99	20.99	20.75	20.79	1,323,598	-0.03(-0.17%)
Jul 30, 2003	20.82	20.86	20.73	20.82	1,188,569	+0.08(+0.40%)
Jul 29, 2003	20.77	20.86	20.68	20.74	1,149,700	-0.14(-0.66%)
Jul 28, 2003	20.71	20.89	20.63	20.88	751,866	+0.16(+0.77%)
Jul 25, 2003	20.82	20.84	20.55	20.72	566,945	+0.06(+0.30%)
Jul 24, 2003	20.79	20.96	20.64	20.66	867,460	-0.11(-0.53%)
Jul 23, 2003	20.93	20.93	20.68	20.77	589,861	-0.17(-0.79%)
Jul 22, 2003	20.64	20.94	20.59	20.93	584,059	+0.21(+1.00%)
Jul 21, 2003	20.82	20.94	20.54	20.73	822,644	-0.03(-0.13%)
Jul 18, 2003	20.68	20.82	20.56	20.75	558,823	+0.14(+0.67%)
Jul 17, 2003	20.46	20.73	20.40	20.62	1,060,213	+0.16(+0.78%)
Jul 16, 2003	20.65	20.71	20.37	20.46	792,331	-0.09(-0.44%)
Jul 15, 2003	20.75	20.79	20.51	20.55	828,010	-0.14(-0.67%)
Jul 14, 2003	20.82	20.82	20.48	20.68	1,009,015	+0.18(+0.87%)
Jul 11, 2003	20.65	20.74	20.51	20.51	1,348,834	-0.10(-0.50%)
Jul 10, 2003	20.67	20.71	20.50	20.61	1,662,257	-0.04(-0.20%)
Jul 09, 2003	21.03	21.10	20.62	20.65	3,052,427	-0.57(-2.67%)
Jul 08, 2003	22.15	22.15	21.03	21.22	3,342,209	-0.93(-4.20%)
Jul 07, 2003	22.06	22.31	22.06	22.15	722,569	+0.08(+0.37%)
Jul 03, 2003	21.92	22.10	21.87	22.06	517,343	+0.14(+0.66%)
Jul 02, 2003	21.87	22.03	21.77	21.92	623,074	+0.06(+0.28%)
Jul 01, 2003	21.99	22.01	21.66	21.86	590,441	-0.16(-0.72%)
Jun 30, 2003	21.82	22.21	21.82	22.02	800,598	+0.23(+1.08%)
Jun 27, 2003	21.82	21.99	21.66	21.78	628,730	-0.03(-0.16%)
Jun 26, 2003	21.69	21.82	21.54	21.82	1,041,648	+0.12(+0.57%)
Jun 25, 2003	22.24	22.24	21.63	21.69	1,048,175	-0.58(-2.60%)
Jun 24, 2003	22.17	22.27	21.99	22.27	597,113	+0.13(+0.59%)
Jun 23, 2003	22.50	22.55	21.97	22.14	444,680	-0.37(-1.62%)
Jun 20, 2003	22.44	22.51	22.26	22.50	643,234	+0.17(+0.77%)
Jun 19, 2003	22.55	22.55	22.19	22.33	790,591	-0.28(-1.25%)
Jun 18, 2003	22.57	22.74	22.20	22.62	1,108,655	+0.05(+0.21%)
Jun 17, 2003	22.62	22.70	22.37	22.57	784,934	+0.01(+0.06%)
Jun 16, 2003	21.93	22.55	21.73	22.55	821,048	+0.80(+3.68%)
Jun 13, 2003	22.06	22.13	21.73	21.75	611,906	-0.24(-1.10%)
Jun 12, 2003	21.89	22.08	21.57	21.99	898,497	+0.45(+2.08%)
Jun 11, 2003	21.37	21.57	21.29	21.55	573,327	+0.14(+0.68%)
Jun 10, 2003	21.24	21.46	21.21	21.40	647,875	+0.22(+1.04%)
Jun 09, 2003	21.37	21.44	21.10	21.18	540,839	-0.20(-0.93%)
Jun 06, 2003	21.24	21.61	21.20	21.38	1,068,190	+0.18(+0.85%)
Jun 05, 2003	21.47	21.48	20.94	21.20	919,963	-0.28(-1.28%)
Jun 04, 2003	21.44	21.65	21.32	21.48	764,484	+0.07(+0.32%)
Jun 03, 2003	21.61	21.62	21.21	21.41	792,621	+0.09(+0.42%)
Jun 02, 2003	21.65	21.68	21.26	21.32	1,375,086	-0.32(-1.50%)
May 30, 2003	21.82	21.87	21.57	21.64	1,088,495	-0.06(-0.29%)
May 29, 2003	21.82	21.84	21.55	21.70	1,369,284	-0.08(-0.35%)
May 28, 2003	21.89	21.93	21.65	21.78	555,632	-0.06(-0.25%)
May 27, 2003	21.51	21.93	21.46	21.84	471,366	+0.20(+0.92%)
May 23, 2003	21.75	21.84	21.54	21.64	498,053	-0.20(-0.92%)
May 22, 2003	21.68	21.99	21.51	21.84	322,124	+0.19(+0.89%)
May 21, 2003	21.51	21.83	21.35	21.64	604,364	+0.02(+0.10%)
May 20, 2003	21.75	21.99	21.29	21.62	1,368,994	-0.43(-1.94%)
May 19, 2003	22.41	22.45	22.04	22.05	343,010	-0.51(-2.26%)
May 16, 2003	22.65	22.73	22.44	22.56	508,061	-0.09(-0.40%)
May 15, 2003	22.41	22.67	22.32	22.65	443,520	+0.32(+1.42%)
May 14, 2003	22.20	22.35	22.03	22.33	576,082	+0.14(+0.65%)
May 13, 2003	22.21	22.26	22.02	22.19	490,801	+0.02(+0.09%)
May 12, 2003	21.93	22.24	21.87	22.17	616,257	+0.30(+1.36%)
May 09, 2003	21.72	21.87	21.58	21.87	830,621	+0.18(+0.83%)
May 08, 2003	21.79	21.90	21.51	21.69	324,445	-0.25(-1.13%)
May 07, 2003	21.75	21.97	21.68	21.94	469,046	+0.13(+0.60%)
May 06, 2003	22.06	22.06	21.71	21.81	881,383	-0.26(-1.16%)
May 05, 2003	22.26	22.27	22.01	22.06	460,489	-0.19(-0.87%)
May 02, 2003	21.97	22.30	21.79	22.26	767,240	+0.33(+1.51%)
May 01, 2003	22.03	22.06	21.64	21.93	637,723	+0.01(+0.06%)
Apr 30, 2003	22.20	22.21	21.91	21.91	1,110,685	-0.29(-1.30%)
Apr 29, 2003	22.56	22.59	22.13	22.20	830,911	-0.39(-1.74%)
Apr 28, 2003	22.17	22.82	22.06	22.59	1,566,678	-0.17(-0.76%)
Apr 25, 2003	22.99	23.08	22.63	22.77	582,319	-0.27(-1.17%)
Apr 24, 2003	22.83	23.17	22.82	23.04	517,198	+0.21(+0.91%)
Apr 23, 2003	22.77	22.86	22.58	22.83	446,130	-0.08(-0.36%)
Apr 22, 2003	22.00	22.91	21.97	22.91	620,173	+0.79(+3.58%)
Apr 21, 2003	22.25	22.37	22.03	22.12	256,278	-0.06(-0.28%)
Apr 17, 2003	22.03	22.22	21.99	22.18	339,964	+0.19(+0.88%)
Apr 16, 2003	22.34	22.37	21.95	21.99	530,396	-0.32(-1.42%)
Apr 15, 2003	22.16	22.34	21.95	22.30	351,712	+0.14(+0.65%)
Apr 14, 2003	21.89	22.17	21.89	22.16	330,391	+0.37(+1.68%)
Apr 11, 2003	21.82	22.06	21.62	21.79	471,221	+0.01(+0.06%)
Apr 10, 2003	21.58	21.79	21.53	21.78	498,633	+0.23(+1.09%)
Apr 09, 2003	21.74	21.95	21.45	21.55	537,793	-0.14(-0.67%)
Apr 08, 2003	21.89	21.89	21.59	21.69	585,945	-0.10(-0.44%)
Apr 07, 2003	21.90	22.30	21.75	21.79	960,138	+0.08(+0.35%)
Apr 04, 2003	21.65	21.94	21.60	21.71	515,167	+0.15(+0.70%)
Apr 03, 2003	21.79	21.82	21.51	21.56	456,428	-0.32(-1.45%)
Apr 02, 2003	21.76	21.98	21.60	21.88	341,849	+0.36(+1.67%)
Apr 01, 2003	21.51	21.88	21.25	21.52	711,836	+0.08(+0.39%)
Mar 31, 2003	21.53	21.67	21.20	21.44	534,167	-0.09(-0.42%)
Mar 28, 2003	21.24	21.55	21.15	21.53	509,221	+0.28(+1.33%)
Mar 27, 2003	20.99	21.31	20.78	21.24	556,938	+0.23(+1.12%)
Mar 26, 2003	21.19	21.26	20.88	21.01	382,749	-0.18(-0.85%)
Mar 25, 2003	20.96	21.37	20.79	21.19	629,456	+0.04(+0.20%)
Mar 24, 2003	21.55	21.59	20.97	21.15	504,290	-0.62(-2.85%)
Mar 21, 2003	21.44	21.79	21.31	21.77	464,405	+0.60(+2.83%)
Mar 20, 2003	21.23	21.29	20.93	21.17	673,692	-0.06(-0.29%)
Mar 19, 2003	21.13	21.24	20.96	21.23	474,267	+0.17(+0.82%)
Mar 18, 2003	21.34	21.44	20.93	21.06	971,886	-0.19(-0.88%)
Mar 17, 2003	20.65	21.28	20.55	21.24	1,059,487	+0.55(+2.67%)
Mar 14, 2003	20.89	21.18	20.68	20.69	1,151,150	-0.16(-0.76%)
Mar 13, 2003	20.72	20.94	20.68	20.85	640,188	+0.26(+1.27%)
Mar 12, 2003	20.59	20.62	20.26	20.59	294,858	+0.00(+0.00%)
Mar 11, 2003	20.48	20.67	20.32	20.59	577,388	+0.14(+0.67%)
Mar 10, 2003	20.86	20.91	20.44	20.45	279,919	-0.44(-2.11%)
Mar 07, 2003	20.66	20.91	20.55	20.89	482,244	+0.14(+0.66%)
Mar 06, 2003	20.81	20.89	20.51	20.75	859,483	-0.12(-0.56%)
Mar 05, 2003	20.65	20.87	20.37	20.87	765,354	+0.18(+0.87%)
Mar 04, 2003	21.51	21.63	20.62	20.69	838,452	-0.86(-4.00%)
Mar 03, 2003	21.65	21.91	21.44	21.55	334,743	-0.07(-0.32%)
Feb 28, 2003	21.79	21.84	21.51	21.62	367,811	-0.01(-0.03%)
Feb 27, 2003	21.46	21.82	21.40	21.63	243,805	+0.23(+1.10%)
Feb 26, 2003	21.79	21.79	21.37	21.39	244,820	-0.29(-1.34%)
Feb 25, 2003	21.55	21.72	21.28	21.68	431,046	+0.08(+0.38%)
Feb 24, 2003	22.03	22.03	21.58	21.60	224,660	-0.48(-2.19%)
Feb 21, 2003	21.58	22.12	21.53	22.08	473,687	+0.40(+1.84%)
Feb 20, 2003	22.08	22.08	21.57	21.68	298,339	-0.22(-1.01%)
Feb 19, 2003	22.10	22.10	21.68	21.90	275,858	-0.14(-0.66%)
Feb 18, 2003	21.95	22.28	21.88	22.05	414,657	+0.10(+0.47%)
Feb 14, 2003	21.72	22.06	21.60	21.95	344,460	+0.16(+0.73%)
Feb 13, 2003	21.89	21.94	21.54	21.79	393,772	-0.10(-0.47%)
Feb 12, 2003	21.83	22.13	21.70	21.89	622,929	+0.03(+0.16%)
Feb 11, 2003	22.37	22.50	21.69	21.86	636,272	-0.26(-1.15%)
Feb 10, 2003	22.02	22.37	21.84	22.11	253,232	+0.17(+0.75%)
Feb 07, 2003	22.41	22.54	21.84	21.95	337,498	-0.41(-1.82%)
Feb 06, 2003	22.07	22.45	21.93	22.35	435,978	+0.28(+1.28%)
Feb 05, 2003	22.28	22.55	22.02	22.07	316,323	-0.07(-0.31%)
Feb 04, 2003	21.99	22.20	21.84	22.14	369,551	+0.08(+0.34%)
Feb 03, 2003	21.93	22.19	21.87	22.06	733,011	+0.16(+0.72%)
Jan 31, 2003	21.99	22.13	21.75	21.90	1,209,455	-0.20(-0.90%)
Jan 30, 2003	22.48	22.49	22.04	22.10	461,649	-0.37(-1.66%)
Jan 29, 2003	22.62	22.62	22.09	22.48	469,336	-0.14(-0.61%)
Jan 28, 2003	22.58	22.75	22.50	22.62	529,091	+0.28(+1.23%)
Jan 27, 2003	22.59	22.72	22.28	22.34	764,049	-0.35(-1.55%)
Jan 24, 2003	23.29	23.32	22.65	22.69	529,816	-0.60(-2.58%)
Jan 23, 2003	23.42	23.48	23.22	23.29	517,778	-0.14(-0.62%)
Jan 22, 2003	23.68	23.79	23.37	23.44	481,229	-0.25(-1.05%)
Jan 21, 2003	23.72	23.99	23.66	23.68	412,192	-0.22(-0.92%)
Jan 17, 2003	24.24	24.45	23.88	23.90	456,283	-0.40(-1.65%)
Jan 16, 2003	24.13	24.47	24.03	24.30	418,428	+0.32(+1.35%)
Jan 15, 2003	24.26	24.30	23.79	23.98	280,789	-0.26(-1.05%)
Jan 14, 2003	24.48	24.50	24.08	24.24	464,695	-0.28(-1.15%)
Jan 13, 2003	25.08	25.17	24.46	24.52	543,304	-0.52(-2.09%)
Jan 10, 2003	24.96	25.04	24.84	25.04	603,204	+0.01(+0.06%)
Jan 09, 2003	24.58	25.03	24.58	25.03	397,108	+0.41(+1.68%)
Jan 08, 2003	24.82	24.89	24.54	24.61	585,365	-0.21(-0.83%)
Jan 07, 2003	25.06	25.17	24.72	24.82	470,641	-0.39(-1.56%)
Jan 06, 2003	24.65	25.24	24.61	25.21	572,166	+0.53(+2.15%)
Jan 03, 2003	24.67	24.72	24.48	24.68	628,876	+0.01(+0.06%)