Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.749	6.753	6.675	6.716	198,294	-0.04(-0.62%)
Mar 30, 2004	6.606	6.813	6.591	6.758	425,873	+0.17(+2.58%)
Mar 29, 2004	6.550	6.606	6.531	6.588	187,417	+0.05(+0.80%)
Mar 26, 2004	6.520	6.583	6.507	6.535	197,458	+0.03(+0.51%)
Mar 25, 2004	6.631	6.631	6.459	6.502	199,968	-0.13(-1.95%)
Mar 24, 2004	6.597	6.663	6.585	6.631	199,968	+0.03(+0.42%)
Mar 23, 2004	6.633	6.644	6.601	6.603	174,867	-0.03(-0.45%)
Mar 22, 2004	6.544	6.697	6.544	6.633	312,920	+0.07(+1.04%)
Mar 19, 2004	6.537	6.574	6.537	6.565	236,782	+0.04(+0.60%)
Mar 18, 2004	6.526	6.545	6.514	6.526	153,950	-0.01(-0.18%)
Mar 17, 2004	6.514	6.571	6.514	6.538	324,634	+0.00(+0.00%)
Mar 16, 2004	6.534	6.570	6.514	6.538	230,925	+0.00(+0.07%)
Mar 15, 2004	6.482	6.551	6.468	6.533	244,312	+0.06(+0.89%)
Mar 12, 2004	6.431	6.478	6.389	6.476	272,759	+0.05(+0.71%)
Mar 11, 2004	6.331	6.454	6.331	6.430	268,576	+0.10(+1.51%)
Mar 10, 2004	6.416	6.416	6.274	6.335	554,723	-0.07(-1.08%)
Mar 09, 2004	6.574	6.574	6.335	6.404	666,839	-0.16(-2.39%)
Mar 08, 2004	6.682	6.684	6.559	6.560	237,619	-0.12(-1.82%)
Mar 05, 2004	6.404	6.735	6.343	6.682	667,675	+0.28(+4.35%)
Mar 04, 2004	6.461	6.467	6.401	6.404	511,215	-0.05(-0.78%)
Mar 03, 2004	6.591	6.591	6.454	6.454	732,937	-0.15(-2.26%)
Mar 02, 2004	6.574	6.771	6.574	6.603	869,317	+0.05(+0.82%)
Mar 01, 2004	6.455	6.568	6.449	6.550	456,830	+0.09(+1.46%)
Feb 27, 2004	6.547	6.565	6.450	6.455	366,468	-0.08(-1.23%)
Feb 26, 2004	6.454	6.596	6.454	6.535	507,868	+0.19(+2.94%)
Feb 25, 2004	6.369	6.392	6.349	6.349	311,247	-0.03(-0.41%)
Feb 24, 2004	6.308	6.400	6.305	6.375	432,566	+0.07(+1.12%)
Feb 23, 2004	6.289	6.317	6.289	6.305	104,585	+0.01(+0.09%)
Feb 20, 2004	6.299	6.313	6.269	6.299	156,460	-0.01(-0.19%)
Feb 19, 2004	6.320	6.335	6.305	6.311	301,207	+0.00(+0.02%)
Feb 18, 2004	6.335	6.335	6.299	6.309	253,516	-0.03(-0.40%)
Feb 17, 2004	6.329	6.335	6.323	6.335	281,963	+0.02(+0.28%)
Feb 13, 2004	6.335	6.335	6.311	6.317	163,990	-0.01(-0.13%)
Feb 12, 2004	6.335	6.340	6.323	6.325	271,086	-0.01(-0.15%)
Feb 11, 2004	6.382	6.382	6.333	6.335	348,061	-0.03(-0.54%)
Feb 10, 2004	6.361	6.382	6.361	6.369	598,230	+0.01(+0.13%)
Feb 09, 2004	6.364	6.394	6.344	6.361	271,923	+0.05(+0.87%)
Feb 06, 2004	6.268	6.335	6.259	6.306	157,297	+0.05(+0.78%)
Feb 05, 2004	6.257	6.257	6.215	6.257	268,576	+0.00(+0.00%)
Feb 04, 2004	6.419	6.419	6.257	6.257	143,073	-0.18(-2.86%)
Feb 03, 2004	6.526	6.526	6.437	6.441	483,604	-0.10(-1.48%)
Feb 02, 2004	6.352	6.635	6.345	6.538	940,435	+0.20(+3.11%)
Jan 30, 2004	6.305	6.358	6.287	6.340	305,390	+0.05(+0.72%)
Jan 29, 2004	6.203	6.295	6.195	6.295	542,172	+0.10(+1.68%)
Jan 28, 2004	6.245	6.248	6.185	6.191	742,141	-0.07(-1.16%)
Jan 27, 2004	6.197	6.364	6.197	6.264	3,456,352	+0.08(+1.29%)
Jan 26, 2004	6.095	6.188	6.095	6.184	100,402	+0.10(+1.63%)
Jan 23, 2004	6.035	6.090	6.006	6.085	595,720	+0.05(+0.91%)
Jan 22, 2004	6.054	6.054	6.020	6.030	71,955	-0.02(-0.39%)
Jan 21, 2004	6.066	6.106	6.054	6.054	76,138	+0.02(+0.30%)
Jan 20, 2004	6.031	6.048	6.015	6.036	217,538	+0.00(+0.08%)
Jan 16, 2004	6.078	6.137	6.030	6.031	148,093	-0.01(-0.16%)
Jan 15, 2004	6.060	6.060	6.036	6.040	89,525	-0.00(-0.02%)
Jan 14, 2004	6.039	6.066	6.033	6.042	201,641	+0.01(+0.24%)
Jan 13, 2004	6.018	6.030	6.000	6.027	135,543	+0.02(+0.36%)
Jan 12, 2004	5.988	6.018	5.977	6.006	206,661	+0.02(+0.30%)
Jan 09, 2004	6.066	6.066	5.988	5.988	396,589	-0.09(-1.49%)
Jan 08, 2004	6.124	6.124	6.079	6.079	52,711	-0.05(-0.74%)
Jan 07, 2004	6.239	6.239	6.117	6.124	84,505	-0.10(-1.65%)
Jan 06, 2004	6.272	6.272	6.227	6.227	15,060	-0.03(-0.53%)
Jan 05, 2004	6.299	6.302	6.253	6.260	89,525	-0.04(-0.61%)
Jan 02, 2004	6.335	6.335	6.293	6.299	25,937	-0.05(-0.75%)
Dec 31, 2003	6.245	6.346	6.245	6.346	60,241	+0.11(+1.69%)
Dec 30, 2003	6.247	6.247	6.247	6.241	6,693	+0.02(+0.29%)
Dec 29, 2003	6.202	6.235	6.195	6.223	25,100	+0.04(+0.66%)
Dec 26, 2003	6.130	6.185	6.130	6.183	92,872	+0.05(+0.84%)
Dec 24, 2003	6.115	6.131	6.115	6.131	25,937	+0.01(+0.10%)
Dec 23, 2003	6.127	6.137	6.117	6.125	33,467	-0.01(-0.10%)
Dec 22, 2003	6.124	6.136	6.124	6.131	63,588	+0.00(+0.06%)
Dec 19, 2003	6.124	6.161	6.124	6.128	45,181	+0.01(+0.20%)
Dec 18, 2003	6.149	6.214	6.116	6.116	187,417	-0.03(-0.54%)
Dec 17, 2003	6.019	6.149	6.019	6.149	126,339	+0.16(+2.69%)
Dec 16, 2003	5.928	5.994	5.928	5.988	76,138	+0.07(+1.11%)
Dec 15, 2003	5.847	5.976	5.847	5.922	121,319	+0.10(+1.77%)
Dec 12, 2003	5.737	5.819	5.737	5.819	61,914	+0.07(+1.29%)
Dec 11, 2003	5.726	5.749	5.725	5.745	1,148,770	+0.03(+0.54%)
Dec 10, 2003	5.743	5.743	5.714	5.714	158,970	-0.03(-0.60%)
Dec 09, 2003	5.736	5.749	5.727	5.749	51,874	+0.03(+0.50%)
Dec 08, 2003	5.738	5.738	5.720	5.720	75,301	+0.00(+0.08%)
Dec 05, 2003	5.723	5.724	5.723	5.715	142,236	-0.02(-0.40%)
Dec 04, 2003	5.761	5.761	5.737	5.738	114,626	-0.02(-0.41%)
Dec 03, 2003	5.701	5.772	5.701	5.762	220,885	+0.10(+1.82%)
Dec 02, 2003	5.686	5.686	5.660	5.659	117,136	-0.03(-0.46%)
Dec 01, 2003	5.701	5.701	5.686	5.686	118,809	+0.01(+0.13%)
Nov 28, 2003	5.688	5.697	5.677	5.678	32,630	-0.01(-0.17%)
Nov 26, 2003	5.700	5.700	5.688	5.688	66,934	-0.02(-0.27%)
Nov 25, 2003	5.701	5.701	5.696	5.703	24,263	-0.02(-0.27%)
Nov 24, 2003	5.689	5.737	5.689	5.719	45,181	+0.05(+0.84%)
Nov 21, 2003	5.653	5.676	5.653	5.671	61,078	+0.01(+0.13%)
Nov 20, 2003	5.598	5.664	5.595	5.664	101,239	+0.05(+0.83%)
Nov 19, 2003	5.653	5.653	5.541	5.617	153,113	-0.02(-0.40%)
Nov 18, 2003	5.656	5.656	5.637	5.640	104,585	-0.04(-0.65%)
Nov 17, 2003	5.671	5.677	5.648	5.677	92,872	-0.06(-1.00%)
Nov 14, 2003	5.737	5.737	5.724	5.735	10,876	-0.01(-0.15%)
Nov 13, 2003	5.749	5.799	5.743	5.743	52,711	-0.02(-0.31%)
Nov 12, 2003	5.725	5.884	5.725	5.761	112,116	+0.07(+1.22%)
Nov 11, 2003	5.695	5.697	5.690	5.691	189,091	+0.00(+0.04%)
Nov 10, 2003	5.599	5.686	5.599	5.689	221,721	+0.08(+1.38%)
Nov 07, 2003	5.501	5.634	5.501	5.611	140,563	+0.13(+2.40%)
Nov 06, 2003	5.375	5.431	5.375	5.480	215,028	+0.11(+1.98%)
Nov 05, 2003	5.486	5.450	5.371	5.374	280,290	-0.05(-0.99%)
Nov 04, 2003	5.486	5.486	5.426	5.427	54,384	-0.07(-1.28%)
Nov 03, 2003	5.570	5.570	5.498	5.498	122,992	+0.10(+1.79%)
Oct 31, 2003	5.354	5.401	5.354	5.401	45,181	+0.02(+0.42%)
Oct 30, 2003	5.358	5.378	5.358	5.378	66,098	+0.00(+0.00%)
Oct 29, 2003	5.377	5.396	5.374	5.378	94,545	+0.00(+0.00%)
Oct 28, 2003	5.354	5.378	5.331	5.378	164,827	-0.02(-0.42%)
Oct 27, 2003	5.426	5.426	5.401	5.401	11,713	-0.05(-0.86%)
Oct 24, 2003	5.448	5.448	5.448	5.448	2,510	+0.00(+0.04%)
Oct 23, 2003	5.536	5.540	5.445	5.445	70,281	-0.10(-1.85%)
Oct 22, 2003	5.578	5.578	5.548	5.548	11,713	-0.04(-0.64%)
Oct 21, 2003	5.506	5.593	5.519	5.584	87,015	+0.08(+1.41%)
Oct 20, 2003	5.291	5.492	5.291	5.506	150,603	+0.22(+4.16%)
Oct 17, 2003	5.277	5.315	5.277	5.286	35,977	-0.00(-0.07%)
Oct 16, 2003	5.289	5.290	5.289	5.290	51,874	-0.06(-1.21%)
Oct 15, 2003	5.420	5.486	5.346	5.354	128,849	-0.05(-0.99%)
Oct 14, 2003	5.259	5.406	5.259	5.408	72,791	+0.16(+2.96%)
Oct 13, 2003	5.252	5.284	5.250	5.253	87,015	+0.00(+0.09%)
Oct 10, 2003	5.256	5.289	5.241	5.248	133,033	+0.03(+0.48%)
Oct 09, 2003	5.199	5.288	5.175	5.223	310,410	+0.09(+1.75%)
Oct 08, 2003	5.056	5.162	5.056	5.133	552,213	+0.19(+3.84%)
Oct 07, 2003	4.873	4.943	4.882	4.943	46,017	+0.07(+1.45%)
Oct 06, 2003	4.925	4.936	4.872	4.873	50,201	-0.03(-0.66%)
Oct 03, 2003	4.930	4.930	4.930	4.905	47,691	-0.03(-0.61%)
Oct 02, 2003	4.948	4.948	4.935	4.935	15,897	+0.03(+0.71%)
Oct 01, 2003	4.948	4.948	4.894	4.900	72,791	-0.05(-1.09%)
Sep 30, 2003	5.008	5.020	4.940	4.954	131,359	-0.07(-1.31%)
Sep 29, 2003	5.020	5.020	5.014	5.020	78,648	+0.03(+0.57%)
Sep 26, 2003	5.032	5.032	4.970	4.991	97,892	-0.03(-0.57%)
Sep 25, 2003	5.092	5.092	5.020	5.020	35,977	-0.08(-1.64%)
Sep 24, 2003	5.129	5.139	5.103	5.103	66,934	-0.04(-0.70%)
Sep 23, 2003	5.139	5.139	5.139	5.139	40,997	+0.00(+0.00%)
Sep 22, 2003	5.151	5.151	5.115	5.139	56,894	+0.00(+0.00%)
Sep 19, 2003	5.133	5.139	5.133	5.139	41,834	+0.00(+0.00%)
Sep 18, 2003	5.115	5.138	5.115	5.139	60,241	+0.00(+0.02%)
Sep 17, 2003	5.152	5.157	5.135	5.138	23,427	-0.02(-0.44%)
Sep 16, 2003	5.187	5.187	5.127	5.161	44,344	-0.08(-1.53%)
Sep 15, 2003	5.259	5.259	5.223	5.241	56,894	-0.02(-0.41%)
Sep 12, 2003	5.205	5.265	5.178	5.262	48,527	+0.07(+1.33%)
Sep 11, 2003	5.187	5.259	5.181	5.193	60,241	+0.02(+0.35%)
Sep 10, 2003	5.181	5.235	5.175	5.175	77,811	-0.02(-0.35%)
Sep 09, 2003	5.187	5.193	5.169	5.193	71,955	+0.01(+0.23%)
Sep 08, 2003	5.163	5.198	5.155	5.181	1,159,647	+0.05(+0.93%)
Sep 05, 2003	5.241	5.241	5.092	5.133	100,402	-0.13(-2.50%)
Sep 04, 2003	5.234	5.283	5.223	5.265	116,299	+0.05(+1.03%)
Sep 03, 2003	5.193	5.246	5.164	5.211	115,462	-0.01(-0.23%)
Sep 02, 2003	5.050	5.223	5.050	5.223	76,975	+0.16(+3.19%)
Aug 29, 2003	5.038	5.068	5.020	5.062	106,259	+0.11(+2.29%)
Aug 28, 2003	4.818	4.948	4.757	4.948	379,855	+0.13(+2.70%)
Aug 27, 2003	4.841	4.841	4.817	4.818	50,201	-0.05(-1.08%)
Aug 26, 2003	4.900	4.913	4.739	4.870	400,772	-0.01(-0.29%)
Aug 25, 2003	5.002	5.002	4.851	4.885	96,218	-0.14(-2.69%)
Aug 22, 2003	5.138	5.138	5.019	5.020	102,075	-0.10(-1.87%)
Aug 21, 2003	5.151	5.151	5.115	5.115	10,040	-0.04(-0.86%)
Aug 20, 2003	5.163	5.193	5.145	5.160	119,646	+0.01(+0.16%)
Aug 19, 2003	5.235	5.277	5.133	5.151	250,169	-0.07(-1.26%)
Aug 18, 2003	5.151	5.247	5.151	5.217	62,751	+0.05(+0.92%)
Aug 15, 2003	5.199	5.199	5.158	5.169	15,897	-0.04(-0.76%)
Aug 14, 2003	5.109	5.218	5.109	5.209	298,697	+0.10(+2.04%)
Aug 13, 2003	5.020	5.111	5.020	5.105	228,415	+0.10(+1.93%)
Aug 12, 2003	4.913	5.008	4.900	5.008	207,498	+0.08(+1.58%)
Aug 11, 2003	4.900	4.954	4.900	4.930	550,539	+0.03(+0.66%)
Aug 08, 2003	4.763	4.916	4.763	4.898	314,594	+0.14(+2.96%)
Aug 07, 2003	4.649	4.757	4.649	4.757	121,319	+0.12(+2.58%)
Aug 06, 2003	4.618	4.637	4.607	4.637	15,060	+0.02(+0.41%)
Aug 05, 2003	4.649	4.649	4.618	4.618	12,550	-0.04(-0.92%)
Aug 04, 2003	4.697	4.697	4.661	4.661	26,773	-0.04(-0.91%)
Aug 01, 2003	4.701	4.705	4.691	4.704	67,771	+0.00(+0.08%)
Jul 31, 2003	4.714	4.715	4.701	4.701	13,386	-0.00(-0.03%)
Jul 30, 2003	4.703	4.710	4.702	4.702	5,856	-0.02(-0.40%)
Jul 29, 2003	4.715	4.721	4.691	4.721	190,764	+0.00(+0.00%)
Jul 28, 2003	4.607	4.721	4.590	4.721	178,214	+0.11(+2.33%)
Jul 25, 2003	4.618	4.618	4.613	4.613	68,608	-0.01(-0.13%)
Jul 24, 2003	4.596	4.625	4.596	4.619	44,344	+0.04(+0.97%)
Jul 23, 2003	4.567	4.575	4.555	4.575	19,243	+0.01(+0.18%)
Jul 22, 2003	4.579	4.579	4.566	4.567	19,243	-0.01(-0.24%)
Jul 21, 2003	4.578	4.578	4.578	4.578	836	+0.00(+0.00%)
Jul 18, 2003	4.603	4.603	4.578	4.578	61,914	-0.03(-0.65%)
Jul 17, 2003	4.607	4.607	4.607	4.607	836	+0.00(+0.00%)
Jul 16, 2003	4.660	4.660	4.607	4.607	16,733	-0.05(-1.03%)
Jul 15, 2003	4.673	4.673	4.637	4.655	28,447	-0.02(-0.38%)
Jul 14, 2003	4.631	4.709	4.619	4.673	69,444	+0.02(+0.41%)
Jul 11, 2003	4.642	4.654	4.601	4.654	174,867	+0.01(+0.26%)
Jul 10, 2003	4.684	4.684	4.642	4.642	46,017	-0.04(-0.92%)
Jul 09, 2003	4.721	4.721	4.685	4.685	9,203	-0.04(-0.88%)
Jul 08, 2003	4.745	4.745	4.703	4.727	76,138	-0.03(-0.63%)
Jul 07, 2003	4.721	4.757	4.716	4.757	113,789	+0.02(+0.51%)
Jul 03, 2003	4.738	4.781	4.733	4.733	46,854	+0.01(+0.25%)
Jul 02, 2003	4.617	4.721	4.617	4.721	55,221	+0.11(+2.46%)
Jul 01, 2003	4.603	4.617	4.601	4.607	35,140	+0.00(+0.10%)
Jun 30, 2003	4.625	4.625	4.562	4.603	131,359	-0.04(-0.80%)
Jun 27, 2003	4.649	4.660	4.640	4.640	7,530	+0.00(+0.05%)
Jun 26, 2003	4.649	4.654	4.590	4.637	56,894	-0.04(-0.89%)
Jun 25, 2003	4.751	4.751	4.679	4.679	45,181	-0.06(-1.26%)
Jun 24, 2003	4.661	4.817	4.661	4.739	217,538	+0.08(+1.80%)
Jun 23, 2003	4.625	4.661	4.625	4.655	53,547	+0.03(+0.65%)
Jun 20, 2003	4.661	4.661	4.578	4.625	108,769	-0.03(-0.74%)
Jun 19, 2003	4.739	4.739	4.660	4.660	98,729	-0.10(-2.04%)
Jun 18, 2003	4.659	4.781	4.656	4.757	263,556	+0.10(+2.13%)
Jun 17, 2003	4.580	4.661	4.580	4.658	158,133	+0.09(+1.88%)
Jun 16, 2003	4.552	4.598	4.552	4.572	48,527	+0.01(+0.21%)
Jun 13, 2003	4.542	4.579	4.524	4.562	41,834	+0.01(+0.18%)
Jun 12, 2003	4.512	4.558	4.512	4.554	153,950	+0.06(+1.33%)
Jun 11, 2003	4.409	4.494	4.409	4.494	133,033	+0.08(+1.90%)
Jun 10, 2003	4.368	4.410	4.350	4.410	82,831	+0.06(+1.37%)
Jun 09, 2003	4.506	4.524	4.350	4.350	103,749	-0.14(-3.19%)
Jun 06, 2003	4.463	4.535	4.463	4.494	52,711	+0.04(+0.97%)
Jun 05, 2003	4.460	4.470	4.446	4.451	117,136	-0.02(-0.48%)
Jun 04, 2003	4.410	4.478	4.403	4.472	232,598	+0.09(+1.96%)
Jun 03, 2003	4.374	4.405	4.364	4.386	137,216	+0.00(+0.00%)
Jun 02, 2003	4.306	4.386	4.297	4.386	1,453,324	+0.08(+1.86%)
May 30, 2003	4.303	4.306	4.282	4.306	130,523	+0.00(+0.08%)
May 29, 2003	4.163	4.303	4.163	4.303	296,187	+0.14(+3.33%)
May 28, 2003	4.214	4.214	4.102	4.164	275,269	-0.08(-1.86%)
May 27, 2003	4.339	4.352	4.243	4.243	66,934	-0.11(-2.58%)
May 23, 2003	4.362	4.364	4.331	4.355	291,166	-0.01(-0.16%)
May 22, 2003	4.374	4.404	4.361	4.362	95,382	-0.00(-0.11%)
May 21, 2003	4.427	4.458	4.356	4.367	148,093	-0.06(-1.27%)
May 20, 2003	4.458	4.458	4.413	4.423	15,897	-0.06(-1.31%)
May 19, 2003	4.445	4.482	4.445	4.482	71,955	+0.03(+0.56%)
May 16, 2003	4.458	4.470	4.452	4.457	190,764	+0.00(+0.08%)
May 15, 2003	4.458	4.476	4.446	4.453	214,191	+0.01(+0.22%)
May 14, 2003	4.452	4.452	4.438	4.444	143,073	+0.00(+0.00%)
May 13, 2003	4.446	4.458	4.410	4.444	365,632	-0.01(-0.19%)
May 12, 2003	4.465	4.465	4.450	4.452	257,699	-0.01(-0.27%)
May 09, 2003	4.482	4.482	4.421	4.464	293,677	+0.00(+0.03%)
May 08, 2003	4.471	4.471	4.416	4.463	133,869	-0.01(-0.16%)
May 07, 2003	4.542	4.619	4.446	4.470	215,865	-0.07(-1.55%)
May 06, 2003	4.303	4.541	4.279	4.541	896,928	+0.40(+9.54%)
May 05, 2003	4.153	4.153	4.131	4.145	44,344	-0.01(-0.26%)
May 02, 2003	4.064	4.165	4.064	4.156	270,249	+0.05(+1.19%)
May 01, 2003	3.998	4.107	3.998	4.107	173,194	+0.12(+3.03%)
Apr 30, 2003	3.944	3.986	3.920	3.986	121,319	-0.02(-0.39%)
Apr 29, 2003	4.010	4.017	3.998	4.002	37,650	-0.01(-0.21%)
Apr 28, 2003	3.974	4.058	3.974	4.010	82,831	+0.04(+0.93%)
Apr 25, 2003	3.970	3.974	3.969	3.973	15,897	-0.00(-0.03%)
Apr 24, 2003	3.978	3.978	3.948	3.974	69,444	+0.00(+0.12%)
Apr 23, 2003	3.954	3.975	3.954	3.969	18,407	+0.03(+0.73%)
Apr 22, 2003	3.908	3.986	3.908	3.941	112,116	+0.03(+0.67%)
Apr 21, 2003	3.871	3.926	3.849	3.914	118,809	+0.05(+1.42%)
Apr 17, 2003	3.924	3.924	3.825	3.859	228,415	-0.06(-1.49%)
Apr 16, 2003	3.908	3.929	3.890	3.918	78,648	+0.02(+0.40%)
Apr 15, 2003	3.866	3.902	3.849	3.902	112,116	+0.04(+0.93%)
Apr 14, 2003	3.866	3.866	3.809	3.866	363,958	-0.01(-0.15%)
Apr 11, 2003	3.813	3.878	3.813	3.872	111,279	+0.06(+1.63%)
Apr 10, 2003	3.796	3.810	3.796	3.810	10,876	+0.02(+0.54%)
Apr 09, 2003	3.912	3.912	3.705	3.790	840,033	-0.12(-3.15%)
Apr 08, 2003	3.896	3.913	3.896	3.913	429,220	+0.03(+0.68%)
Apr 07, 2003	3.888	3.908	3.882	3.887	122,992	+0.00(+0.03%)
Apr 04, 2003	3.892	3.898	3.875	3.886	586,517	-0.01(-0.18%)
Apr 03, 2003	3.908	3.926	3.893	3.893	365,632	-0.02(-0.40%)
Apr 02, 2003	3.860	3.908	3.860	3.908	26,773	+0.07(+1.71%)