3M Co (NY: MMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	51.09	51.12	50.51	51.05	4,789,149	+0.12(+0.23%)
Mar 30, 2004	50.24	51.00	50.13	50.93	4,812,081	+0.55(+1.09%)
Mar 29, 2004	49.89	50.44	49.88	50.38	4,252,085	+0.51(+1.03%)
Mar 26, 2004	50.26	50.41	49.57	49.87	4,194,675	-0.65(-1.28%)
Mar 25, 2004	49.89	50.52	49.39	50.52	5,148,207	+0.99(+2.00%)
Mar 24, 2004	49.64	49.98	49.34	49.53	4,200,608	-0.11(-0.21%)
Mar 23, 2004	49.89	50.20	49.57	49.64	5,147,405	-0.07(-0.14%)
Mar 22, 2004	49.32	49.88	49.27	49.71	6,187,053	-0.03(-0.06%)
Mar 19, 2004	49.81	50.25	49.70	49.74	5,736,747	-0.07(-0.15%)
Mar 18, 2004	49.40	50.04	49.08	49.81	5,699,061	+0.20(+0.40%)
Mar 17, 2004	49.54	49.75	49.15	49.61	5,956,608	+0.47(+0.95%)
Mar 16, 2004	48.21	49.47	48.21	49.14	11,999,974	+2.46(+5.26%)
Mar 15, 2004	47.45	47.45	46.36	46.69	5,570,448	-0.84(-1.77%)
Mar 12, 2004	46.99	47.58	46.77	47.53	5,331,344	+0.54(+1.15%)
Mar 11, 2004	46.94	47.95	46.85	46.99	7,052,063	-0.41(-0.86%)
Mar 10, 2004	48.50	48.71	47.27	47.39	6,712,089	-1.15(-2.38%)
Mar 09, 2004	48.43	48.73	48.17	48.55	4,176,232	+0.11(+0.23%)
Mar 08, 2004	49.03	49.12	48.36	48.43	3,811,883	-0.62(-1.26%)
Mar 05, 2004	49.14	49.57	48.89	49.05	4,575,061	-0.14(-0.29%)
Mar 04, 2004	49.27	49.48	48.88	49.19	3,129,207	-0.04(-0.08%)
Mar 03, 2004	48.84	49.52	48.83	49.23	4,551,006	+0.40(+0.82%)
Mar 02, 2004	49.23	49.44	48.83	48.83	3,554,977	-0.29(-0.60%)
Mar 01, 2004	48.93	49.32	48.70	49.13	3,792,318	+0.47(+0.97%)
Feb 27, 2004	48.79	49.16	48.39	48.65	4,725,323	-0.10(-0.20%)
Feb 26, 2004	48.84	49.29	48.64	48.75	5,647,744	-0.24(-0.50%)
Feb 25, 2004	49.29	49.70	48.76	48.99	4,967,315	-0.57(-1.15%)
Feb 24, 2004	50.04	50.33	49.35	49.56	3,884,528	-0.60(-1.19%)
Feb 23, 2004	49.73	50.28	49.64	50.16	3,623,934	+0.46(+0.93%)
Feb 20, 2004	49.50	50.04	49.36	49.70	3,844,757	+0.37(+0.76%)
Feb 19, 2004	49.87	50.05	49.22	49.32	3,870,416	-0.35(-0.70%)
Feb 18, 2004	50.01	50.09	49.39	49.67	3,664,828	-0.41(-0.82%)
Feb 17, 2004	50.14	50.34	49.73	50.09	4,322,165	+0.40(+0.80%)
Feb 13, 2004	50.54	50.56	49.69	49.69	4,553,251	-0.81(-1.61%)
Feb 12, 2004	50.76	50.77	50.43	50.50	3,301,440	-0.26(-0.52%)
Feb 11, 2004	50.35	50.80	50.35	50.76	4,557,581	+0.09(+0.18%)
Feb 10, 2004	49.61	50.76	49.32	50.67	5,368,869	+1.16(+2.34%)
Feb 09, 2004	49.76	50.04	49.41	49.51	3,330,466	-0.26(-0.53%)
Feb 06, 2004	49.26	49.95	49.26	49.77	4,359,851	+0.51(+1.03%)
Feb 05, 2004	49.32	49.56	49.07	49.26	4,178,157	-0.28(-0.57%)
Feb 04, 2004	49.20	49.77	48.92	49.54	5,545,752	+0.34(+0.70%)
Feb 03, 2004	49.32	49.44	48.39	49.20	6,018,509	+0.56(+1.15%)
Feb 02, 2004	49.19	49.64	48.37	48.64	6,349,182	-0.68(-1.38%)
Jan 30, 2004	49.39	49.48	48.89	49.32	5,435,902	-0.27(-0.54%)
Jan 29, 2004	49.90	50.04	49.36	49.59	7,522,415	-0.30(-0.60%)
Jan 28, 2004	51.29	51.53	49.61	49.89	6,869,087	-1.31(-2.56%)
Jan 27, 2004	51.55	51.83	51.13	51.20	4,614,190	-0.23(-0.45%)
Jan 26, 2004	51.11	51.54	51.07	51.43	4,691,807	+0.32(+0.62%)
Jan 23, 2004	51.54	51.56	50.98	51.11	4,223,380	-0.09(-0.18%)
Jan 22, 2004	51.12	51.61	50.98	51.20	6,102,540	+0.22(+0.44%)
Jan 21, 2004	50.48	51.53	49.95	50.98	12,367,692	+0.84(+1.67%)
Jan 20, 2004	53.75	53.75	49.95	50.14	15,615,249	-3.16(-5.93%)
Jan 16, 2004	52.97	53.55	52.89	53.30	5,830,721	+0.74(+1.40%)
Jan 15, 2004	52.19	52.71	51.82	52.57	4,168,856	+0.37(+0.72%)
Jan 14, 2004	51.84	52.36	51.82	52.19	3,348,908	+0.51(+0.99%)
Jan 13, 2004	51.79	52.04	51.45	51.68	3,463,409	-0.18(-0.35%)
Jan 12, 2004	51.47	51.95	51.28	51.86	4,556,459	+0.48(+0.93%)
Jan 09, 2004	51.35	51.88	51.15	51.38	5,309,053	-0.17(-0.34%)
Jan 08, 2004	51.91	51.91	51.37	51.56	5,595,626	-0.35(-0.67%)
Jan 07, 2004	52.46	52.54	51.57	51.91	6,885,444	-0.91(-1.72%)
Jan 06, 2004	52.69	52.98	52.63	52.82	4,783,857	-0.16(-0.31%)
Jan 05, 2004	52.12	53.00	51.96	52.98	4,787,224	+0.99(+1.91%)
Jan 02, 2004	53.00	53.12	51.83	51.99	4,156,187	-1.04(-1.95%)
Dec 31, 2003	52.68	53.05	52.63	53.02	2,608,020	+0.47(+0.89%)
Dec 30, 2003	52.63	52.76	52.39	52.55	2,340,852	-0.14(-0.26%)
Dec 29, 2003	52.46	52.75	52.11	52.69	3,762,650	+0.18(+0.34%)
Dec 26, 2003	52.59	52.77	52.44	52.51	1,401,913	-0.02(-0.04%)
Dec 24, 2003	52.76	52.81	52.51	52.53	1,230,643	-0.23(-0.44%)
Dec 23, 2003	53.10	53.10	52.43	52.76	3,924,619	-0.40(-0.75%)
Dec 22, 2003	52.62	53.25	52.60	53.16	4,586,768	+0.74(+1.40%)
Dec 19, 2003	52.10	52.84	52.10	52.42	7,299,347	+0.40(+0.77%)
Dec 18, 2003	52.07	52.07	51.69	52.02	4,670,158	-0.02(-0.04%)
Dec 17, 2003	51.75	52.07	51.46	52.04	3,243,067	+0.30(+0.58%)
Dec 16, 2003	51.13	51.84	51.13	51.74	3,952,363	+0.61(+1.20%)
Dec 15, 2003	51.47	52.03	50.98	51.13	5,709,164	+0.33(+0.65%)
Dec 12, 2003	50.86	51.20	50.38	50.80	3,589,937	+0.14(+0.28%)
Dec 11, 2003	50.63	50.95	50.38	50.66	4,290,573	+0.19(+0.37%)
Dec 10, 2003	51.20	51.20	50.30	50.47	3,550,327	-0.67(-1.32%)
Dec 09, 2003	51.20	51.63	50.98	51.15	4,540,903	+0.04(+0.09%)
Dec 08, 2003	50.38	51.12	50.35	51.10	3,842,833	+0.75(+1.50%)
Dec 05, 2003	50.43	50.78	50.30	50.35	3,256,377	-0.35(-0.69%)
Dec 04, 2003	50.34	50.74	50.29	50.70	3,397,819	+0.19(+0.38%)
Dec 03, 2003	50.42	50.91	50.36	50.50	4,652,838	+0.02(+0.05%)
Dec 02, 2003	50.75	50.82	50.37	50.48	4,263,792	-0.42(-0.82%)
Dec 01, 2003	49.57	50.91	49.51	50.90	5,439,751	+1.61(+3.26%)
Nov 28, 2003	49.04	49.41	48.98	49.29	1,139,074	-0.15(-0.30%)
Nov 26, 2003	49.54	49.57	49.04	49.44	2,499,293	+0.07(+0.14%)
Nov 25, 2003	49.57	49.57	49.01	49.37	3,430,374	-0.24(-0.49%)
Nov 24, 2003	48.61	49.67	48.53	49.61	4,510,113	+1.28(+2.64%)
Nov 21, 2003	48.00	48.47	47.86	48.33	3,287,809	+0.44(+0.92%)
Nov 20, 2003	47.45	48.31	47.39	47.89	4,563,996	-0.03(-0.06%)
Nov 19, 2003	47.98	48.01	47.61	47.92	5,111,643	-0.22(-0.47%)
Nov 18, 2003	48.76	49.09	48.05	48.15	4,620,926	-0.61(-1.25%)
Nov 17, 2003	48.97	48.97	48.23	48.76	4,001,915	-0.21(-0.43%)
Nov 14, 2003	49.82	49.99	48.77	48.97	3,945,627	-0.70(-1.41%)
Nov 13, 2003	49.13	49.72	48.88	49.67	3,093,927	+0.47(+0.95%)
Nov 12, 2003	48.95	49.26	48.68	49.20	3,264,716	+0.25(+0.51%)
Nov 11, 2003	49.17	49.24	48.77	48.95	3,605,011	-0.21(-0.43%)
Nov 10, 2003	49.29	49.42	49.04	49.16	2,790,997	-0.12(-0.25%)
Nov 07, 2003	49.67	49.82	49.18	49.29	3,380,340	-0.35(-0.70%)
Nov 06, 2003	48.96	49.72	48.96	49.64	3,796,808	+0.27(+0.54%)
Nov 05, 2003	49.57	49.89	49.03	49.37	4,373,482	-0.21(-0.42%)
Nov 04, 2003	49.04	49.76	48.94	49.57	4,655,404	+0.44(+0.90%)
Nov 03, 2003	49.24	49.47	48.93	49.13	4,502,897	-0.05(-0.10%)
Oct 31, 2003	48.68	49.45	48.66	49.18	4,915,196	+0.51(+1.04%)
Oct 30, 2003	48.37	48.93	48.37	48.68	4,131,811	+0.31(+0.63%)
Oct 29, 2003	48.17	48.54	47.83	48.37	3,866,888	+0.20(+0.41%)
Oct 28, 2003	47.54	48.23	47.33	48.17	5,388,113	+0.94(+1.99%)
Oct 27, 2003	47.19	47.47	47.10	47.23	3,604,851	+0.04(+0.08%)
Oct 24, 2003	47.35	47.47	46.86	47.19	3,468,380	-0.16(-0.33%)
Oct 23, 2003	47.28	47.48	46.94	47.35	3,745,010	+0.07(+0.15%)
Oct 22, 2003	47.07	47.50	46.84	47.28	5,972,163	+0.20(+0.42%)
Oct 21, 2003	47.37	47.42	46.94	47.08	5,185,732	+0.01(+0.03%)
Oct 20, 2003	47.20	47.20	45.81	47.07	9,066,893	+0.89(+1.93%)
Oct 17, 2003	45.95	46.23	45.70	46.18	4,930,431	+0.29(+0.62%)
Oct 16, 2003	46.02	46.33	45.69	45.89	5,049,903	-0.07(-0.15%)
Oct 15, 2003	46.61	46.62	45.85	45.96	4,444,524	-0.60(-1.30%)
Oct 14, 2003	46.35	46.56	45.98	46.56	3,387,235	+0.09(+0.20%)
Oct 13, 2003	46.49	46.67	46.23	46.47	3,112,850	+0.30(+0.65%)
Oct 10, 2003	46.14	46.55	46.08	46.17	4,562,392	-0.06(-0.13%)
Oct 09, 2003	45.77	46.33	45.68	46.23	6,016,424	+0.90(+1.98%)
Oct 08, 2003	45.71	45.71	45.18	45.33	3,271,933	-0.37(-0.82%)
Oct 07, 2003	45.42	45.72	45.21	45.71	3,553,694	+0.22(+0.49%)
Oct 06, 2003	45.54	45.83	45.22	45.48	4,462,645	-0.06(-0.12%)
Oct 03, 2003	45.61	46.18	45.47	45.54	8,948,704	+1.09(+2.46%)
Oct 02, 2003	44.27	44.58	43.99	44.45	4,609,058	+0.24(+0.54%)
Oct 01, 2003	43.61	44.24	43.53	44.21	7,134,491	+1.14(+2.65%)
Sep 30, 2003	43.59	43.82	42.99	43.07	8,340,919	+21.16(+96.58%)
Sep 29, 2003	22.32	22.33	21.83	21.91	28,043,720	-0.45(-2.03%)
Sep 26, 2003	22.32	22.50	22.27	22.36	10,160,745	+0.29(+1.30%)
Sep 25, 2003	22.00	22.16	21.98	22.08	5,796,563	+0.07(+0.33%)
Sep 24, 2003	22.24	22.25	21.97	22.00	5,114,690	-0.25(-1.12%)
Sep 23, 2003	22.14	22.29	22.12	22.25	4,646,744	+0.10(+0.44%)
Sep 22, 2003	21.99	22.23	21.99	22.16	6,374,520	+0.02(+0.10%)
Sep 19, 2003	22.11	22.29	21.91	22.13	8,068,619	+0.02(+0.09%)
Sep 18, 2003	21.90	22.16	21.87	22.11	4,806,468	+0.25(+1.13%)
Sep 17, 2003	21.95	22.07	21.86	21.87	5,635,877	-0.08(-0.38%)
Sep 16, 2003	21.62	21.95	21.61	21.95	5,210,268	+0.37(+1.71%)
Sep 15, 2003	21.60	21.69	21.43	21.58	5,740,115	+0.03(+0.14%)
Sep 12, 2003	21.57	21.71	21.47	21.55	7,001,548	-0.10(-0.48%)
Sep 11, 2003	21.31	21.77	21.31	21.65	6,789,545	+0.36(+1.68%)
Sep 10, 2003	21.42	21.50	21.25	21.30	6,284,715	-0.13(-0.59%)
Sep 09, 2003	21.45	21.72	21.40	21.42	6,880,312	-0.09(-0.41%)
Sep 08, 2003	21.70	21.70	21.38	21.51	8,224,173	-0.11(-0.50%)
Sep 05, 2003	21.74	21.78	21.46	21.62	8,446,440	-0.21(-0.94%)
Sep 04, 2003	22.23	22.25	21.79	21.83	9,049,734	-0.41(-1.83%)
Sep 03, 2003	21.85	22.26	21.81	22.23	9,587,278	+0.38(+1.76%)
Sep 02, 2003	21.98	22.07	21.81	21.85	10,482,117	-0.36(-1.63%)
Aug 29, 2003	22.18	22.25	22.07	22.21	3,609,181	+0.03(+0.15%)
Aug 28, 2003	22.25	22.29	22.04	22.18	4,440,194	-0.11(-0.49%)
Aug 27, 2003	22.43	22.46	22.28	22.29	4,013,622	-0.19(-0.83%)
Aug 26, 2003	22.35	22.51	22.23	22.47	3,784,941	+0.12(+0.54%)
Aug 25, 2003	22.40	22.44	22.27	22.35	3,666,912	-0.02(-0.10%)
Aug 22, 2003	22.71	22.71	22.37	22.37	6,473,626	-0.18(-0.81%)
Aug 21, 2003	22.46	22.67	22.45	22.56	5,174,667	+0.14(+0.60%)
Aug 20, 2003	22.52	22.52	22.31	22.42	4,721,154	-0.10(-0.44%)
Aug 19, 2003	22.50	22.55	22.33	22.52	5,230,153	+0.02(+0.08%)
Aug 18, 2003	22.21	22.58	22.21	22.50	5,817,090	+0.26(+1.18%)
Aug 15, 2003	22.27	22.27	22.04	22.24	4,014,905	+0.08(+0.37%)
Aug 14, 2003	22.34	22.34	21.92	22.16	10,458,383	-0.37(-1.63%)
Aug 13, 2003	22.45	22.58	22.45	22.53	8,616,427	+0.08(+0.37%)
Aug 12, 2003	22.14	22.46	22.07	22.44	8,415,008	+0.32(+1.46%)
Aug 11, 2003	21.82	22.12	21.77	22.12	8,915,989	+0.30(+1.39%)
Aug 08, 2003	21.65	21.82	21.59	21.82	4,343,333	+0.17(+0.79%)
Aug 07, 2003	21.51	21.67	21.48	21.65	5,336,315	+0.10(+0.46%)
Aug 06, 2003	21.62	21.71	21.52	21.55	5,531,961	-0.12(-0.53%)
Aug 05, 2003	21.81	21.88	21.64	21.66	5,288,847	-0.18(-0.84%)
Aug 04, 2003	21.67	21.89	21.52	21.84	5,739,473	+0.17(+0.80%)
Aug 01, 2003	21.73	21.86	21.65	21.67	5,871,614	-0.19(-0.85%)
Jul 31, 2003	21.76	22.08	21.76	21.86	6,924,573	+0.12(+0.57%)
Jul 30, 2003	21.76	21.82	21.62	21.73	6,182,402	-0.02(-0.11%)
Jul 29, 2003	21.91	21.96	21.71	21.75	6,457,268	-0.22(-1.01%)
Jul 28, 2003	21.95	22.02	21.87	21.98	9,237,682	-0.07(-0.30%)
Jul 25, 2003	21.73	22.06	21.66	22.04	8,507,058	+0.32(+1.47%)
Jul 24, 2003	21.67	21.83	21.61	21.72	11,050,131	+0.09(+0.43%)
Jul 23, 2003	21.46	21.63	21.21	21.63	6,480,040	+0.17(+0.80%)
Jul 22, 2003	21.26	21.48	21.09	21.46	11,784,604	+0.20(+0.95%)
Jul 21, 2003	20.65	21.32	20.65	21.26	21,034,794	+0.96(+4.74%)
Jul 18, 2003	20.03	20.29	19.88	20.29	9,856,371	+0.45(+2.25%)
Jul 17, 2003	19.80	19.95	19.77	19.85	6,171,818	-0.05(-0.24%)
Jul 16, 2003	19.99	20.01	19.79	19.90	4,554,053	-0.07(-0.37%)
Jul 15, 2003	20.26	20.26	19.89	19.97	6,832,523	-0.14(-0.67%)
Jul 14, 2003	20.32	20.41	20.05	20.10	6,232,116	-0.04(-0.22%)
Jul 11, 2003	20.09	20.24	20.05	20.15	3,675,572	+0.05(+0.26%)
Jul 10, 2003	20.11	20.24	20.04	20.09	5,613,426	-0.07(-0.32%)
Jul 09, 2003	20.24	20.28	20.04	20.16	4,606,012	-0.07(-0.37%)
Jul 08, 2003	20.25	20.31	20.02	20.24	6,289,526	-0.05(-0.25%)
Jul 07, 2003	20.17	20.42	20.16	20.28	8,207,174	+0.27(+1.36%)
Jul 03, 2003	20.11	20.19	19.95	20.01	3,315,712	-0.24(-1.16%)
Jul 02, 2003	20.09	20.25	20.06	20.25	3,788,790	+0.16(+0.78%)
Jul 01, 2003	20.11	20.11	19.80	20.09	5,510,472	-0.02(-0.08%)
Jun 30, 2003	20.07	20.19	19.92	20.11	5,788,545	+0.06(+0.29%)
Jun 27, 2003	20.31	20.32	20.00	20.05	4,420,309	-0.26(-1.30%)
Jun 26, 2003	20.12	20.35	20.10	20.31	4,590,616	+0.16(+0.77%)
Jun 25, 2003	20.26	20.46	20.11	20.16	6,114,728	-0.10(-0.48%)
Jun 24, 2003	20.20	20.35	20.19	20.25	4,843,352	+0.05(+0.27%)
Jun 23, 2003	20.39	20.39	20.12	20.20	5,879,312	-0.19(-0.93%)
Jun 20, 2003	20.59	20.62	20.30	20.39	11,084,449	-0.10(-0.48%)
Jun 19, 2003	20.54	20.87	20.40	20.49	10,322,072	-0.05(-0.25%)
Jun 18, 2003	20.34	20.57	20.19	20.54	9,794,150	+0.26(+1.28%)
Jun 17, 2003	20.34	20.34	20.11	20.28	6,349,824	-0.06(-0.31%)
Jun 16, 2003	20.02	20.34	20.01	20.34	6,674,082	+0.42(+2.10%)
Jun 13, 2003	20.03	20.05	19.88	19.92	6,330,901	-0.09(-0.44%)
Jun 12, 2003	20.03	20.09	19.72	20.01	5,505,661	+0.06(+0.31%)
Jun 11, 2003	19.65	19.95	19.64	19.95	4,679,138	+0.27(+1.39%)
Jun 10, 2003	19.79	19.80	19.49	19.68	4,788,187	+0.00(+0.00%)
Jun 09, 2003	19.71	19.87	19.50	19.68	4,757,076	-0.03(-0.15%)
Jun 06, 2003	19.84	20.03	19.70	19.70	8,937,158	+0.12(+0.59%)
Jun 05, 2003	19.61	19.75	19.41	19.59	6,410,763	-0.21(-1.05%)
Jun 04, 2003	19.64	19.89	19.55	19.80	6,238,851	+0.13(+0.65%)
Jun 03, 2003	19.50	19.70	19.49	19.67	4,895,952	+0.18(+0.94%)
Jun 02, 2003	19.84	19.90	19.46	19.49	6,907,253	-0.23(-1.16%)
May 30, 2003	19.33	19.72	19.32	19.72	8,621,238	+0.49(+2.55%)
May 29, 2003	19.53	19.64	19.18	19.22	7,136,576	-0.26(-1.35%)
May 28, 2003	19.76	19.76	19.42	19.49	6,744,322	-0.17(-0.86%)
May 27, 2003	19.25	19.70	19.12	19.66	6,302,997	+0.41(+2.11%)
May 23, 2003	19.49	19.49	19.23	19.25	4,173,346	-0.20(-1.02%)
May 22, 2003	19.25	19.53	19.25	19.45	7,476,871	+0.23(+1.22%)
May 21, 2003	19.35	19.40	19.10	19.22	6,609,615	-0.23(-1.20%)
May 20, 2003	19.46	19.48	19.25	19.45	7,227,984	+0.12(+0.64%)
May 19, 2003	19.52	19.56	19.32	19.33	5,836,013	-0.23(-1.17%)
May 16, 2003	19.62	19.69	19.50	19.56	8,179,912	-0.06(-0.32%)
May 15, 2003	19.21	19.64	19.21	19.62	8,549,715	+0.42(+2.18%)
May 14, 2003	19.33	19.34	19.06	19.20	6,232,757	-0.05(-0.25%)
May 13, 2003	19.26	19.41	19.16	19.25	6,001,190	-0.15(-0.79%)
May 12, 2003	19.15	19.47	18.96	19.40	7,297,903	+0.26(+1.34%)
May 09, 2003	19.22	19.29	19.10	19.15	8,864,993	-0.04(-0.22%)
May 08, 2003	18.94	19.34	18.79	19.19	10,591,165	+0.24(+1.29%)
May 07, 2003	19.15	19.15	18.87	18.94	10,575,770	-0.20(-1.07%)
May 06, 2003	19.46	19.46	19.00	19.15	12,296,810	-0.31(-1.59%)
May 05, 2003	19.67	19.73	19.35	19.46	6,187,855	-0.21(-1.06%)
May 02, 2003	19.33	19.70	19.33	19.67	6,522,377	+0.19(+1.00%)
May 01, 2003	19.65	19.65	19.36	19.47	7,282,187	-0.18(-0.90%)
Apr 30, 2003	19.79	19.79	19.53	19.65	10,307,319	-0.14(-0.73%)
Apr 29, 2003	19.77	19.89	19.65	19.79	7,123,105	+0.03(+0.13%)
Apr 28, 2003	19.20	19.81	19.12	19.77	11,113,314	+0.61(+3.17%)
Apr 25, 2003	19.51	19.60	19.11	19.16	11,615,899	-0.44(-2.24%)
Apr 24, 2003	19.92	19.92	19.57	19.60	12,058,507	-0.32(-1.63%)
Apr 23, 2003	20.20	20.21	19.88	19.92	9,564,827	-0.30(-1.50%)
Apr 22, 2003	20.01	20.24	19.89	20.23	11,598,259	-0.01(-0.06%)
Apr 21, 2003	20.27	20.45	20.15	20.24	9,739,625	-0.02(-0.12%)
Apr 17, 2003	20.11	20.34	19.95	20.26	11,732,645	+0.15(+0.76%)
Apr 16, 2003	20.83	20.83	19.98	20.11	16,877,806	-0.72(-3.47%)
Apr 15, 2003	20.73	20.85	20.53	20.83	8,053,224	+0.06(+0.30%)
Apr 14, 2003	20.72	20.85	20.57	20.77	6,766,773	+0.05(+0.25%)
Apr 11, 2003	20.70	20.97	20.63	20.72	7,201,043	+0.02(+0.10%)
Apr 10, 2003	20.52	20.78	20.50	20.70	5,668,592	+0.18(+0.89%)
Apr 09, 2003	20.81	21.00	20.51	20.52	7,435,497	-0.29(-1.40%)
Apr 08, 2003	20.67	20.87	20.61	20.81	7,794,073	+0.14(+0.69%)
Apr 07, 2003	21.04	21.32	20.62	20.67	12,279,491	-0.22(-1.06%)
Apr 04, 2003	20.87	20.98	20.67	20.89	8,514,114	+0.02(+0.10%)
Apr 03, 2003	20.84	21.03	20.76	20.87	7,506,699	+0.03(+0.14%)
Apr 02, 2003	20.62	20.97	20.62	20.84	8,823,619	+0.44(+2.16%)