RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.17	21.47	20.95	21.39	71,372	+0.13(+0.59%)
Dec 30, 2003	21.11	21.26	21.05	21.27	24,579	+0.05(+0.23%)
Dec 29, 2003	20.65	21.26	20.66	21.22	60,059	+0.56(+2.73%)
Dec 26, 2003	20.61	20.66	20.52	20.65	14,912	+0.04(+0.19%)
Dec 24, 2003	20.79	20.79	20.57	20.61	16,968	-0.27(-1.30%)
Dec 23, 2003	20.38	20.89	20.13	20.89	64,687	+0.51(+2.48%)
Dec 22, 2003	20.39	20.39	19.93	20.38	51,112	-0.11(-0.52%)
Dec 19, 2003	20.66	20.71	20.41	20.49	47,512	-0.13(-0.61%)
Dec 18, 2003	20.37	20.74	20.37	20.61	34,554	+0.18(+0.90%)
Dec 17, 2003	20.34	20.50	20.14	20.43	38,360	+0.06(+0.29%)
Dec 16, 2003	20.13	20.21	20.01	20.37	25,710	+0.18(+0.92%)
Dec 15, 2003	20.52	20.57	20.18	20.19	50,186	-0.22(-1.10%)
Dec 12, 2003	20.18	20.41	20.14	20.41	34,040	+0.20(+1.01%)
Dec 11, 2003	19.68	20.21	19.67	20.21	58,311	+0.53(+2.67%)
Dec 10, 2003	19.06	19.23	19.06	19.68	68,595	+0.54(+2.85%)
Dec 09, 2003	19.41	19.41	19.14	19.14	58,619	-0.28(-1.45%)
Dec 08, 2003	19.44	19.58	19.25	19.42	39,799	-0.03(-0.15%)
Dec 05, 2003	19.80	19.80	19.41	19.45	23,242	-0.35(-1.77%)
Dec 04, 2003	19.85	19.93	19.52	19.80	56,768	-0.23(-1.16%)
Dec 03, 2003	20.32	20.77	20.05	20.03	112,714	-0.06(-0.29%)
Dec 02, 2003	20.42	20.42	20.08	20.09	34,760	-0.09(-0.43%)
Dec 01, 2003	20.08	20.42	20.03	20.18	38,565	+0.10(+0.48%)
Nov 28, 2003	20.03	20.36	20.03	20.08	15,631	+0.00(+0.00%)
Nov 26, 2003	20.23	20.37	20.00	20.08	30,749	-0.15(-0.72%)
Nov 25, 2003	20.07	20.30	20.07	20.23	52,860	+0.24(+1.22%)
Nov 24, 2003	19.25	20.00	19.18	19.98	54,917	+0.92(+4.85%)
Nov 21, 2003	18.86	19.00	18.84	19.06	64,996	+0.19(+1.03%)
Nov 20, 2003	18.89	19.06	18.77	18.86	61,293	-0.29(-1.52%)
Nov 19, 2003	19.01	19.19	18.96	19.16	57,694	-0.05(-0.25%)
Nov 18, 2003	19.49	19.58	19.29	19.20	54,711	-0.05(-0.25%)
Nov 17, 2003	18.99	19.48	18.99	19.25	63,967	-0.24(-1.25%)
Nov 14, 2003	19.79	19.79	19.50	19.50	76,925	-0.24(-1.23%)
Nov 13, 2003	19.92	19.93	19.67	19.74	46,587	-0.19(-0.98%)
Nov 12, 2003	19.87	19.87	19.75	19.93	87,209	+0.22(+1.13%)
Nov 11, 2003	19.84	20.01	19.69	19.71	46,073	-0.13(-0.64%)
Nov 10, 2003	20.03	20.07	19.84	19.84	56,151	-0.29(-1.45%)
Nov 07, 2003	20.23	20.34	20.08	20.13	74,971	+0.00(+0.00%)
Nov 06, 2003	19.87	20.13	19.85	20.13	57,180	+0.26(+1.32%)
Nov 05, 2003	19.80	19.93	19.85	19.87	64,070	-0.26(-1.30%)
Nov 04, 2003	19.80	20.13	19.80	20.13	90,603	+0.42(+2.12%)
Nov 03, 2003	19.84	19.88	19.71	19.71	67,464	-0.08(-0.39%)
Oct 31, 2003	19.84	19.88	19.77	19.79	106,030	+0.00(+0.00%)
Oct 30, 2003	20.03	20.03	19.61	19.79	52,757	-0.08(-0.39%)
Oct 29, 2003	19.25	19.87	19.20	19.87	62,219	+0.71(+3.71%)
Oct 28, 2003	20.03	20.13	18.67	19.16	261,424	-0.92(-4.60%)
Oct 27, 2003	19.98	20.24	19.79	20.08	76,822	+0.10(+0.49%)
Oct 24, 2003	19.84	20.08	19.64	19.98	57,180	+0.05(+0.24%)
Oct 23, 2003	20.27	20.44	19.90	19.93	60,573	-0.44(-2.15%)
Oct 22, 2003	20.77	20.77	20.37	20.37	80,011	-0.54(-2.60%)
Oct 21, 2003	21.33	21.36	20.91	20.92	28,281	-0.41(-1.92%)
Oct 20, 2003	21.37	21.43	21.24	21.32	19,951	-0.06(-0.27%)
Oct 17, 2003	21.49	21.68	21.29	21.38	59,031	-0.06(-0.27%)
Oct 16, 2003	21.54	21.54	21.18	21.44	40,211	-0.14(-0.63%)
Oct 15, 2003	22.22	22.22	21.39	21.58	48,952	-0.59(-2.68%)
Oct 14, 2003	22.17	22.42	22.16	22.17	55,328	+0.13(+0.57%)
Oct 13, 2003	21.59	22.34	21.59	22.04	39,594	+0.51(+2.35%)
Oct 10, 2003	21.59	21.64	21.12	21.54	48,849	-0.02(-0.09%)
Oct 09, 2003	21.73	22.17	21.39	21.56	69,109	+0.04(+0.18%)
Oct 08, 2003	21.54	21.61	21.44	21.52	32,292	-0.31(-1.43%)
Oct 07, 2003	21.66	21.88	21.61	21.83	29,412	+0.10(+0.45%)
Oct 06, 2003	21.33	21.68	21.33	21.73	35,171	+0.17(+0.81%)
Oct 03, 2003	20.83	21.46	20.83	21.56	45,867	+0.83(+3.99%)
Oct 02, 2003	20.83	21.12	20.73	20.73	85,770	-0.19(-0.93%)
Oct 01, 2003	20.03	21.11	20.03	20.93	57,385	+1.09(+5.49%)
Sep 30, 2003	20.17	20.17	19.51	19.84	97,391	-0.34(-1.69%)
Sep 29, 2003	19.93	20.18	19.64	20.18	82,067	+0.29(+1.47%)
Sep 26, 2003	20.47	20.47	19.81	19.88	55,328	-0.80(-3.86%)
Sep 25, 2003	21.20	21.34	20.68	20.68	67,875	-0.56(-2.65%)
Sep 24, 2003	21.78	21.83	21.25	21.25	35,171	-0.52(-2.37%)
Sep 23, 2003	21.29	21.93	21.29	21.76	30,235	+0.37(+1.73%)
Sep 22, 2003	21.40	21.80	21.29	21.39	45,970	-0.29(-1.35%)
Sep 19, 2003	22.27	22.27	21.83	21.68	71,269	-0.53(-2.41%)
Sep 18, 2003	22.12	22.17	21.99	22.22	55,637	+0.09(+0.40%)
Sep 17, 2003	22.39	22.39	22.13	22.13	37,331	-0.43(-1.90%)
Sep 16, 2003	21.83	22.56	21.69	22.56	25,916	+0.73(+3.34%)
Sep 15, 2003	21.88	22.10	21.60	21.83	79,702	-0.05(-0.22%)
Sep 12, 2003	21.88	22.00	21.50	21.88	60,162	+0.05(+0.22%)
Sep 11, 2003	22.12	22.12	21.59	21.83	50,598	-0.24(-1.10%)
Sep 10, 2003	22.46	22.65	22.07	22.07	48,438	-0.49(-2.16%)
Sep 09, 2003	22.85	22.85	22.46	22.56	21,905	-0.44(-1.90%)
Sep 08, 2003	22.32	23.30	22.24	23.00	48,232	+0.63(+2.83%)
Sep 05, 2003	22.87	22.88	22.26	22.36	27,458	-0.53(-2.34%)
Sep 04, 2003	22.99	22.99	22.54	22.90	119,296	-0.09(-0.38%)
Sep 03, 2003	23.05	23.77	22.99	22.99	64,996	+0.04(+0.17%)
Sep 02, 2003	22.19	23.18	22.07	22.95	46,484	+0.95(+4.33%)
Aug 29, 2003	21.66	22.20	21.64	21.99	39,491	+0.21(+0.98%)
Aug 28, 2003	21.49	21.88	21.10	21.78	41,445	+0.39(+1.82%)
Aug 27, 2003	21.20	21.59	21.20	21.39	79,085	+0.19(+0.92%)
Aug 26, 2003	21.25	21.39	20.66	21.20	81,759	+0.00(+0.00%)
Aug 25, 2003	21.20	21.36	20.87	21.20	45,764	-0.10(-0.46%)
Aug 22, 2003	21.88	21.88	21.25	21.29	36,714	-0.58(-2.67%)
Aug 21, 2003	21.59	22.12	21.59	21.88	88,135	+0.29(+1.35%)
Aug 20, 2003	21.47	21.59	21.29	21.59	57,385	-0.03(-0.14%)
Aug 19, 2003	20.89	21.64	20.81	21.62	70,960	+0.81(+3.88%)
Aug 18, 2003	20.51	20.84	20.45	20.81	48,438	+0.30(+1.47%)
Aug 15, 2003	20.51	20.51	20.51	20.51	6,376	+0.00(+0.00%)
Aug 14, 2003	20.31	20.61	20.03	20.51	54,814	+0.20(+1.01%)
Aug 13, 2003	19.98	20.57	19.93	20.30	108,189	+0.76(+3.88%)
Aug 12, 2003	18.77	19.55	18.77	19.54	24,579	+0.90(+4.85%)
Aug 11, 2003	18.63	18.86	18.62	18.64	29,926	+0.02(+0.10%)
Aug 08, 2003	18.72	18.96	18.57	18.62	17,791	-0.10(-0.52%)
Aug 07, 2003	18.77	18.78	18.52	18.72	34,040	-0.16(-0.82%)
Aug 06, 2003	18.86	19.00	18.79	18.87	37,948	+0.01(+0.05%)
Aug 05, 2003	18.86	19.17	18.82	18.86	46,895	-0.06(-0.31%)
Aug 04, 2003	19.02	19.06	18.73	18.92	23,653	-0.14(-0.71%)
Aug 01, 2003	19.69	19.69	19.06	19.06	54,506	-0.68(-3.45%)
Jul 31, 2003	19.55	19.93	19.45	19.74	46,690	+0.28(+1.45%)
Jul 30, 2003	18.91	19.59	18.91	19.46	108,909	+0.61(+3.25%)
Jul 29, 2003	19.30	19.30	18.77	18.84	116,931	-0.41(-2.12%)
Jul 28, 2003	19.30	19.40	19.20	19.25	32,292	+0.08(+0.41%)
Jul 25, 2003	18.57	19.35	18.52	19.18	65,921	+0.70(+3.79%)
Jul 24, 2003	18.67	18.79	18.33	18.48	34,657	-0.19(-1.04%)
Jul 23, 2003	18.68	18.68	17.97	18.67	40,108	-0.01(-0.05%)
Jul 22, 2003	19.30	19.30	18.57	18.68	55,945	-0.57(-2.98%)
Jul 21, 2003	19.30	19.35	18.96	19.25	59,956	-0.15(-0.75%)
Jul 18, 2003	19.20	19.40	19.17	19.40	38,874	+0.26(+1.37%)
Jul 17, 2003	19.25	19.44	19.13	19.14	40,725	-0.07(-0.35%)
Jul 16, 2003	19.45	19.50	19.20	19.20	20,774	-0.24(-1.25%)
Jul 15, 2003	19.64	19.75	19.35	19.45	39,491	-0.15(-0.74%)
Jul 14, 2003	19.30	19.69	19.25	19.59	46,587	+0.29(+1.51%)
Jul 11, 2003	19.06	19.67	19.06	19.30	31,161	+0.19(+1.02%)
Jul 10, 2003	19.35	19.45	19.04	19.11	71,166	-0.29(-1.50%)
Jul 09, 2003	18.86	19.40	18.86	19.40	60,162	+0.44(+2.31%)
Jul 08, 2003	19.01	19.06	18.81	18.96	68,389	-0.10(-0.51%)
Jul 07, 2003	19.01	19.24	18.96	19.06	43,193	+0.17(+0.93%)
Jul 03, 2003	19.16	19.25	18.88	18.88	12,341	-0.37(-1.92%)
Jul 02, 2003	18.72	19.25	18.67	19.25	103,870	+0.53(+2.86%)
Jul 01, 2003	18.57	18.88	18.10	18.72	36,920	+0.15(+0.79%)
Jun 30, 2003	18.86	18.86	18.48	18.57	51,832	-0.23(-1.24%)
Jun 27, 2003	18.52	18.83	18.38	18.81	35,480	+0.43(+2.33%)
Jun 26, 2003	18.43	18.48	18.04	18.38	41,548	-0.20(-1.10%)
Jun 25, 2003	19.01	19.07	18.33	18.58	42,576	-0.53(-2.75%)
Jun 24, 2003	19.10	19.25	18.89	19.11	84,844	+0.05(+0.26%)
Jun 23, 2003	19.45	19.45	19.06	19.06	36,097	-0.39(-2.00%)
Jun 20, 2003	19.40	19.79	19.40	19.45	49,672	+0.10(+0.50%)
Jun 19, 2003	19.64	19.74	19.30	19.35	42,987	-0.34(-1.73%)
Jun 18, 2003	19.64	19.79	19.45	19.69	16,968	-0.02(-0.10%)
Jun 17, 2003	19.79	19.93	19.69	19.71	32,292	-0.03(-0.15%)
Jun 16, 2003	19.45	19.88	19.45	19.74	60,882	+0.29(+1.50%)
Jun 13, 2003	19.74	19.84	19.40	19.45	40,828	-0.19(-0.99%)
Jun 12, 2003	19.74	19.84	19.63	19.64	43,913	-0.10(-0.49%)
Jun 11, 2003	19.74	19.77	19.54	19.74	63,453	-0.05(-0.25%)
Jun 10, 2003	19.90	20.13	19.50	19.79	54,609	-0.10(-0.49%)
Jun 09, 2003	20.78	20.78	19.88	19.88	27,767	-0.78(-3.76%)
Jun 06, 2003	20.57	21.04	20.57	20.66	22,316	+0.29(+1.43%)
Jun 05, 2003	20.56	20.64	20.23	20.37	27,047	-0.18(-0.90%)
Jun 04, 2003	19.69	20.56	19.69	20.56	33,423	+0.98(+5.02%)
Jun 03, 2003	19.79	19.88	19.40	19.57	261,732	-0.31(-1.57%)
Jun 02, 2003	19.40	19.99	19.34	19.88	80,525	+0.39(+2.00%)
May 30, 2003	19.69	19.69	19.41	19.50	61,499	-0.05(-0.25%)
May 29, 2003	19.20	19.54	19.03	19.54	29,721	+0.44(+2.29%)
May 28, 2003	18.67	19.16	18.67	19.11	16,763	+0.54(+2.93%)
May 27, 2003	18.28	18.72	18.28	18.56	125,055	+0.23(+1.27%)
May 23, 2003	18.09	18.70	18.06	18.33	26,019	+0.19(+1.07%)
May 22, 2003	18.35	18.36	18.12	18.13	24,476	-0.22(-1.22%)
May 21, 2003	18.13	18.36	18.09	18.36	17,688	+0.18(+0.96%)
May 20, 2003	17.96	18.18	17.92	18.18	78,571	+0.22(+1.25%)
May 19, 2003	18.28	18.29	17.96	17.96	29,309	-0.47(-2.53%)
May 16, 2003	18.48	18.52	18.33	18.43	114,977	-0.18(-0.94%)
May 15, 2003	18.62	18.95	18.34	18.60	81,450	+0.36(+1.97%)
May 14, 2003	18.47	18.47	18.24	18.24	14,089	-0.22(-1.21%)
May 13, 2003	18.13	18.47	17.86	18.47	68,801	+0.28(+1.55%)
May 12, 2003	18.28	18.28	17.79	18.18	68,595	+0.10(+0.54%)
May 09, 2003	17.55	18.09	17.51	18.09	27,150	+0.60(+3.45%)
May 08, 2003	17.26	17.50	17.17	17.48	32,806	+0.11(+0.62%)
May 07, 2003	17.63	17.65	17.38	17.38	22,522	-0.37(-2.08%)
May 06, 2003	17.39	17.94	17.39	17.75	104,590	+0.23(+1.33%)
May 05, 2003	17.60	17.83	17.39	17.51	47,512	-0.09(-0.50%)
May 02, 2003	16.71	17.79	16.71	17.60	83,918	+0.85(+5.05%)
May 01, 2003	16.63	16.80	16.58	16.75	34,657	+0.08(+0.47%)
Apr 30, 2003	16.43	16.68	16.19	16.68	46,381	+0.39(+2.39%)
Apr 29, 2003	16.68	16.82	16.29	16.29	24,065	-0.26(-1.59%)
Apr 28, 2003	16.20	16.72	16.15	16.55	29,824	+0.35(+2.16%)
Apr 25, 2003	16.43	16.43	16.19	16.20	26,533	-0.33(-2.00%)
Apr 24, 2003	16.14	16.68	16.14	16.53	71,680	+0.37(+2.29%)
Apr 23, 2003	15.95	16.34	15.95	16.16	34,349	+0.23(+1.46%)
Apr 22, 2003	15.22	16.04	15.22	15.93	61,705	+0.74(+4.87%)
Apr 21, 2003	15.21	15.31	14.97	15.19	34,143	+0.05(+0.32%)
Apr 17, 2003	15.36	15.36	15.07	15.14	36,406	-0.18(-1.14%)
Apr 16, 2003	15.46	15.56	15.20	15.31	84,536	-0.09(-0.57%)
Apr 15, 2003	15.07	15.46	14.97	15.40	58,928	+0.33(+2.19%)
Apr 14, 2003	14.93	15.07	14.84	15.07	17,791	+0.15(+0.98%)
Apr 11, 2003	14.93	14.97	14.63	14.93	92,352	-0.01(-0.06%)
Apr 10, 2003	15.07	15.15	14.78	14.94	63,453	-0.16(-1.03%)
Apr 09, 2003	15.17	15.37	15.00	15.09	59,031	-0.08(-0.51%)
Apr 08, 2003	15.47	15.47	15.02	15.17	32,086	-0.39(-2.50%)
Apr 07, 2003	15.61	15.70	15.43	15.56	101,093	+0.03(+0.19%)
Apr 04, 2003	15.61	15.85	15.47	15.53	47,307	-0.08(-0.50%)
Apr 03, 2003	15.66	15.71	15.46	15.61	30,544	+0.05(+0.31%)
Apr 02, 2003	15.38	15.66	15.28	15.56	54,300	+0.29(+1.91%)
Apr 01, 2003	14.89	15.30	14.88	15.27	38,051	+0.38(+2.55%)
Mar 31, 2003	15.35	15.35	14.75	14.89	56,151	-0.56(-3.65%)
Mar 28, 2003	15.36	15.51	15.16	15.45	33,834	+0.09(+0.57%)
Mar 27, 2003	15.26	15.67	15.14	15.36	50,084	-0.01(-0.06%)
Mar 26, 2003	15.36	15.51	15.22	15.37	52,655	+0.01(+0.06%)
Mar 25, 2003	15.25	15.51	14.93	15.36	31,675	+0.19(+1.28%)
Mar 24, 2003	15.56	15.56	15.02	15.17	63,659	-0.39(-2.50%)
Mar 21, 2003	15.45	15.69	15.43	15.56	172,568	+0.06(+0.38%)
Mar 20, 2003	15.36	15.51	15.18	15.50	65,510	-0.01(-0.06%)
Mar 19, 2003	15.55	15.55	15.07	15.51	69,726	-0.04(-0.25%)
Mar 18, 2003	15.48	15.56	15.30	15.55	85,050	-0.01(-0.06%)
Mar 17, 2003	15.27	15.70	15.26	15.56	191,080	+0.29(+1.91%)
Mar 14, 2003	15.31	15.31	15.12	15.27	41,548	+0.10(+0.64%)
Mar 13, 2003	14.95	15.22	14.94	15.17	81,862	+0.37(+2.50%)
Mar 12, 2003	14.88	15.17	14.78	14.80	55,843	-0.13(-0.85%)
Mar 11, 2003	14.59	14.96	14.55	14.93	75,897	+0.21(+1.45%)
Mar 10, 2003	14.97	15.19	14.70	14.71	75,280	-0.26(-1.75%)
Mar 07, 2003	14.71	15.31	14.71	14.97	39,285	+0.15(+0.98%)
Mar 06, 2003	15.27	15.40	14.83	14.83	55,945	-0.41(-2.68%)
Mar 05, 2003	15.36	15.36	15.07	15.24	51,626	-0.22(-1.45%)
Mar 04, 2003	15.55	15.55	15.38	15.46	116,931	-0.08(-0.50%)
Mar 03, 2003	15.46	15.54	15.32	15.54	84,741	+0.08(+0.50%)
Feb 28, 2003	15.56	15.56	15.27	15.46	61,293	+0.00(+0.00%)
Feb 27, 2003	15.56	15.70	15.44	15.46	128,655	+0.02(+0.13%)
Feb 26, 2003	15.95	16.00	15.44	15.44	101,916	-0.41(-2.58%)
Feb 25, 2003	15.85	15.85	15.57	15.85	36,200	-0.05(-0.31%)
Feb 24, 2003	16.14	16.14	15.74	15.90	56,151	-0.33(-2.04%)
Feb 21, 2003	16.32	16.34	16.09	16.23	23,653	-0.09(-0.54%)
Feb 20, 2003	16.38	16.43	16.17	16.32	17,997	-0.17(-1.00%)
Feb 19, 2003	16.58	16.58	16.24	16.48	36,406	-0.24(-1.45%)
Feb 18, 2003	16.43	16.86	16.43	16.72	31,983	+0.48(+2.93%)
Feb 14, 2003	16.23	16.53	16.12	16.25	85,153	+0.01(+0.06%)
Feb 13, 2003	16.30	16.54	16.24	16.24	122,279	-0.15(-0.89%)
Feb 12, 2003	16.51	16.67	16.38	16.38	52,655	-0.22(-1.35%)
Feb 11, 2003	16.95	17.06	16.46	16.61	35,274	-0.34(-2.01%)
Feb 10, 2003	17.16	17.17	16.95	16.95	34,040	-0.12(-0.68%)
Feb 07, 2003	17.89	17.89	17.07	17.07	30,235	-0.88(-4.88%)
Feb 06, 2003	17.65	18.11	17.55	17.94	33,423	+0.14(+0.76%)
Feb 05, 2003	17.89	18.09	17.56	17.80	70,960	+0.01(+0.05%)
Feb 04, 2003	17.84	18.16	16.93	17.79	139,967	+0.15(+0.83%)
Feb 03, 2003	18.72	18.72	17.48	17.65	120,530	-1.02(-5.47%)
Jan 31, 2003	18.38	18.77	18.23	18.67	35,377	+0.39(+2.13%)
Jan 30, 2003	18.67	18.72	18.19	18.28	59,853	-0.37(-1.98%)
Jan 29, 2003	18.84	18.85	18.43	18.65	38,257	-0.29(-1.54%)
Jan 28, 2003	18.86	19.25	18.44	18.94	38,462	+0.18(+0.93%)
Jan 27, 2003	18.85	19.11	18.62	18.77	18,203	-0.09(-0.46%)
Jan 24, 2003	19.54	19.54	18.84	18.85	28,898	-0.59(-3.05%)
Jan 23, 2003	19.25	19.64	19.25	19.45	110,760	+0.14(+0.70%)
Jan 22, 2003	19.98	19.98	19.30	19.31	98,316	-0.81(-4.01%)
Jan 21, 2003	20.32	20.42	19.98	20.12	112,714	-0.30(-1.48%)
Jan 17, 2003	20.52	20.60	20.42	20.42	137,808	-0.10(-0.47%)
Jan 16, 2003	20.32	20.66	20.32	20.52	31,161	+0.07(+0.33%)
Jan 15, 2003	21.15	21.15	19.45	20.45	58,722	-0.70(-3.31%)
Jan 14, 2003	20.66	21.15	20.43	21.15	77,954	+0.49(+2.35%)
Jan 13, 2003	20.42	20.91	20.40	20.66	114,154	+0.19(+0.95%)
Jan 10, 2003	20.42	20.71	20.30	20.47	43,296	+0.17(+0.81%)
Jan 09, 2003	20.42	21.15	20.27	20.30	86,798	-0.13(-0.62%)
Jan 08, 2003	20.45	20.49	20.03	20.43	68,801	+0.01(+0.05%)
Jan 07, 2003	20.57	20.57	20.09	20.42	95,231	-0.15(-0.71%)
Jan 06, 2003	20.27	20.65	20.27	20.57	32,189	+0.42(+2.08%)
Jan 03, 2003	20.62	20.62	20.01	20.15	42,885	-0.48(-2.31%)