KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.08	28.16	27.64	27.71	8,287,504	-0.23(-0.81%)
Mar 30, 2004	28.09	28.20	27.66	27.93	11,614,265	-0.31(-1.09%)
Mar 29, 2004	28.32	28.69	27.94	28.24	12,171,568	+0.08(+0.29%)
Mar 26, 2004	28.22	28.56	27.99	28.16	12,021,672	-0.13(-0.45%)
Mar 25, 2004	28.08	28.35	27.80	28.29	14,525,998	+0.44(+1.56%)
Mar 24, 2004	27.34	28.06	27.18	27.85	14,938,123	+0.59(+2.16%)
Mar 23, 2004	27.56	27.73	27.00	27.26	15,586,888	-0.08(-0.30%)
Mar 22, 2004	27.02	27.61	26.92	27.34	20,734,548	-0.02(-0.06%)
Mar 19, 2004	28.62	28.63	27.31	27.36	22,838,908	-1.38(-4.79%)
Mar 18, 2004	29.02	29.37	28.54	28.74	15,008,171	-0.30(-1.04%)
Mar 17, 2004	28.87	29.21	28.74	29.04	11,664,715	+0.38(+1.33%)
Mar 16, 2004	28.82	28.92	28.02	28.66	16,692,965	+0.07(+0.25%)
Mar 15, 2004	29.12	29.19	28.49	28.59	11,923,495	-0.67(-2.28%)
Mar 12, 2004	28.90	29.30	28.90	29.26	10,869,682	+0.60(+2.10%)
Mar 11, 2004	28.82	29.43	28.63	28.65	17,469,850	-0.23(-0.78%)
Mar 10, 2004	29.10	29.37	28.57	28.88	20,607,154	-0.13(-0.44%)
Mar 09, 2004	28.76	29.10	28.51	29.01	16,900,026	+0.29(+1.00%)
Mar 08, 2004	29.70	29.87	28.51	28.72	15,527,002	-0.62(-2.12%)
Mar 05, 2004	28.95	29.77	28.74	29.34	17,754,582	+0.00(+0.00%)
Mar 04, 2004	28.76	29.43	28.74	29.34	11,322,275	+0.63(+2.21%)
Mar 03, 2004	29.62	29.75	28.68	28.71	17,172,780	-0.77(-2.62%)
Mar 02, 2004	29.60	30.17	29.43	29.48	15,952,556	-0.04(-0.15%)
Mar 01, 2004	29.11	29.62	28.73	29.53	13,349,509	+0.48(+1.65%)
Feb 27, 2004	29.92	30.00	28.87	29.05	15,446,610	-0.75(-2.53%)
Feb 26, 2004	29.65	30.05	29.03	29.80	16,866,272	+0.06(+0.19%)
Feb 25, 2004	29.72	30.00	29.40	29.75	14,177,570	+0.19(+0.63%)
Feb 24, 2004	29.52	30.20	29.41	29.56	16,663,385	-0.07(-0.22%)
Feb 23, 2004	30.42	30.56	29.37	29.62	12,393,147	-0.79(-2.59%)
Feb 20, 2004	30.49	30.72	30.18	30.41	13,119,583	-0.21(-0.70%)
Feb 19, 2004	31.69	31.90	30.59	30.63	19,579,110	+0.08(+0.27%)
Feb 18, 2004	30.56	30.90	30.42	30.54	8,315,269	-0.10(-0.32%)
Feb 17, 2004	30.36	30.72	30.14	30.64	8,479,139	+0.70(+2.34%)
Feb 13, 2004	30.72	31.05	29.81	29.94	13,030,117	-0.76(-2.48%)
Feb 12, 2004	31.11	31.35	30.69	30.70	6,528,850	-0.48(-1.54%)
Feb 11, 2004	30.86	31.37	30.81	31.18	9,773,948	+0.44(+1.43%)
Feb 10, 2004	31.06	31.21	30.61	30.74	9,871,036	-0.25(-0.80%)
Feb 09, 2004	31.65	31.77	30.97	30.99	9,048,601	-0.69(-2.19%)
Feb 06, 2004	31.03	31.74	30.98	31.69	11,330,986	+0.76(+2.46%)
Feb 05, 2004	30.77	31.16	30.60	30.92	10,929,568	+0.37(+1.21%)
Feb 04, 2004	30.88	31.05	30.45	30.56	12,699,473	-0.63(-2.01%)
Feb 03, 2004	30.89	31.46	30.73	31.18	15,274,210	+0.46(+1.49%)
Feb 02, 2004	31.49	31.63	30.53	30.73	15,962,900	-0.69(-2.21%)
Jan 30, 2004	31.50	31.73	31.05	31.42	12,284,263	+0.02(+0.05%)
Jan 29, 2004	31.69	31.84	30.63	31.40	17,585,086	-0.10(-0.31%)
Jan 28, 2004	32.35	32.46	31.24	31.50	17,313,422	-0.51(-1.60%)
Jan 27, 2004	32.37	32.92	31.89	32.02	18,187,394	-0.94(-2.84%)
Jan 26, 2004	32.23	33.06	32.17	32.95	15,754,569	+0.66(+2.05%)
Jan 23, 2004	33.90	34.08	32.08	32.29	24,403,568	-1.22(-3.63%)
Jan 22, 2004	34.01	34.57	33.38	33.51	15,935,860	-0.38(-1.12%)
Jan 21, 2004	34.30	34.31	33.39	33.89	12,544,132	-0.56(-1.63%)
Jan 20, 2004	34.16	34.62	33.79	34.45	9,561,625	+0.23(+0.68%)
Jan 16, 2004	33.89	34.34	33.50	34.22	11,258,578	+0.23(+0.68%)
Jan 15, 2004	33.05	34.31	33.04	33.99	19,004,266	+0.59(+1.77%)
Jan 14, 2004	33.51	33.64	32.95	33.40	12,874,182	-0.14(-0.41%)
Jan 13, 2004	34.47	34.47	33.22	33.54	15,288,643	-0.96(-2.78%)
Jan 12, 2004	33.41	34.50	33.06	34.50	13,528,163	+0.99(+2.94%)
Jan 09, 2004	32.50	34.16	32.29	33.51	22,684,758	+0.75(+2.29%)
Jan 08, 2004	32.44	32.86	32.10	32.76	12,595,654	+0.48(+1.49%)
Jan 07, 2004	32.35	32.39	31.91	32.28	12,040,071	-0.20(-0.63%)
Jan 06, 2004	32.58	32.67	32.03	32.48	13,210,138	-0.16(-0.49%)
Jan 05, 2004	31.53	32.86	31.46	32.64	19,485,834	+1.54(+4.96%)
Jan 02, 2004	32.40	32.45	30.94	31.10	14,325,107	-1.16(-3.59%)
Dec 31, 2003	32.28	32.43	31.86	32.26	8,791,636	+0.11(+0.34%)
Dec 30, 2003	31.78	32.22	31.66	32.15	10,528,959	+0.40(+1.25%)
Dec 29, 2003	31.38	31.77	30.94	31.75	8,566,052	+0.57(+1.84%)
Dec 26, 2003	31.28	31.44	31.10	31.18	1,547,700	+0.01(+0.04%)
Dec 24, 2003	31.19	31.60	31.13	31.17	3,120,992	-0.06(-0.18%)
Dec 23, 2003	30.91	31.51	30.83	31.22	7,908,432	+0.26(+0.85%)
Dec 22, 2003	30.47	31.07	30.42	30.96	8,274,772	+0.35(+1.13%)
Dec 19, 2003	30.85	31.14	30.41	30.61	15,900,562	-0.11(-0.36%)
Dec 18, 2003	30.11	30.89	30.03	30.72	14,381,641	+0.77(+2.58%)
Dec 17, 2003	30.36	30.61	29.82	29.95	16,278,568	-0.40(-1.33%)
Dec 16, 2003	30.78	30.96	29.65	30.35	23,301,514	-0.40(-1.29%)
Dec 15, 2003	32.03	32.08	30.67	30.75	19,725,376	-0.58(-1.85%)
Dec 12, 2003	31.01	31.41	30.65	31.33	13,947,542	+0.47(+1.52%)
Dec 11, 2003	29.49	31.11	29.47	30.86	18,625,470	+1.26(+4.26%)
Dec 10, 2003	29.49	29.94	29.06	29.60	18,363,878	+0.28(+0.96%)
Dec 09, 2003	30.75	30.86	29.22	29.32	16,172,173	-1.26(-4.11%)
Dec 08, 2003	30.54	30.99	30.18	30.57	10,355,268	-0.08(-0.25%)
Dec 05, 2003	31.64	31.49	30.47	30.65	11,366,030	-0.99(-3.12%)
Dec 04, 2003	32.10	32.30	30.79	31.64	14,476,269	-0.47(-1.46%)
Dec 03, 2003	32.61	33.13	31.97	32.10	20,130,404	-0.31(-0.97%)
Dec 02, 2003	32.62	32.78	32.13	32.42	11,927,534	-0.09(-0.27%)
Dec 01, 2003	32.51	32.87	31.93	32.51	14,537,686	+0.25(+0.79%)
Nov 28, 2003	31.46	32.32	31.46	32.25	4,861,698	+0.62(+1.97%)
Nov 26, 2003	32.13	32.31	31.19	31.63	13,209,339	-0.39(-1.22%)
Nov 25, 2003	31.60	32.42	31.37	32.02	12,319,634	+0.52(+1.66%)
Nov 24, 2003	30.67	31.60	30.53	31.50	11,064,967	+1.16(+3.83%)
Nov 21, 2003	30.09	30.49	30.08	30.34	10,798,864	+0.24(+0.81%)
Nov 20, 2003	30.44	31.01	30.00	30.09	13,728,716	-0.53(-1.73%)
Nov 19, 2003	30.67	30.83	30.35	30.62	12,335,533	+0.12(+0.40%)
Nov 18, 2003	31.37	31.62	30.48	30.50	13,431,228	-0.60(-1.93%)
Nov 17, 2003	31.24	31.37	30.56	31.10	17,115,398	-0.35(-1.10%)
Nov 14, 2003	32.48	32.65	31.30	31.45	12,623,563	-1.12(-3.43%)
Nov 13, 2003	32.95	33.10	32.08	32.57	14,128,699	-0.54(-1.63%)
Nov 12, 2003	32.64	33.17	32.40	33.11	12,013,493	+0.60(+1.83%)
Nov 11, 2003	32.04	32.73	31.99	32.51	11,578,150	+0.45(+1.41%)
Nov 10, 2003	32.73	32.89	31.97	32.06	10,144,433	-0.74(-2.27%)
Nov 07, 2003	33.68	33.75	32.80	32.80	13,028,133	-0.74(-2.22%)
Nov 06, 2003	32.90	33.61	32.59	33.55	16,937,890	+0.79(+2.42%)
Nov 05, 2003	32.59	32.92	32.28	32.75	11,287,594	+0.25(+0.78%)
Nov 04, 2003	32.38	32.86	32.18	32.50	11,331,142	-0.21(-0.66%)
Nov 03, 2003	31.82	32.79	31.74	32.72	12,845,776	+1.16(+3.67%)
Oct 31, 2003	31.40	31.71	31.17	31.56	9,955,258	+0.09(+0.30%)
Oct 30, 2003	31.82	32.23	31.44	31.46	13,958,871	-0.36(-1.13%)
Oct 29, 2003	31.68	32.01	31.44	31.82	15,738,329	-0.05(-0.16%)
Oct 28, 2003	30.25	32.03	30.17	31.87	25,944,484	+2.19(+7.39%)
Oct 27, 2003	29.76	29.85	29.22	29.68	11,514,092	+0.27(+0.92%)
Oct 24, 2003	29.45	29.75	28.85	29.41	14,762,094	-0.07(-0.22%)
Oct 23, 2003	29.07	29.56	29.01	29.48	38,420,896	-2.51(-7.86%)
Oct 22, 2003	32.62	32.72	31.98	31.99	12,358,122	-1.07(-3.25%)
Oct 21, 2003	33.04	33.15	32.70	33.06	11,179,921	+0.43(+1.32%)
Oct 20, 2003	32.18	32.64	31.96	32.63	12,387,312	+0.34(+1.06%)
Oct 17, 2003	33.47	33.50	32.08	32.29	13,946,279	-0.98(-2.95%)
Oct 16, 2003	32.83	33.29	32.73	33.27	11,396,305	+0.19(+0.58%)
Oct 15, 2003	33.01	33.43	32.76	33.08	22,465,296	+0.67(+2.07%)
Oct 14, 2003	31.88	32.46	31.63	32.41	11,140,586	+0.39(+1.20%)
Oct 13, 2003	32.51	32.78	31.88	32.02	13,157,589	-0.27(-0.84%)
Oct 10, 2003	31.94	32.34	31.72	32.29	11,502,554	+0.29(+0.90%)
Oct 09, 2003	31.90	32.51	31.59	32.00	18,665,940	+0.67(+2.13%)
Oct 08, 2003	31.05	31.57	30.64	31.34	15,153,378	+0.37(+1.21%)
Oct 07, 2003	30.31	31.06	30.24	30.96	15,402,693	+0.27(+0.88%)
Oct 06, 2003	30.86	30.90	30.36	30.69	9,701,844	-0.15(-0.50%)
Oct 03, 2003	29.74	31.29	29.67	30.85	23,708,026	+1.85(+6.37%)
Oct 02, 2003	29.07	29.61	28.90	29.00	14,009,446	-0.08(-0.28%)
Oct 01, 2003	28.68	29.21	28.42	29.08	14,740,176	+0.65(+2.29%)
Sep 30, 2003	29.00	29.04	28.32	28.43	16,543,624	-0.74(-2.55%)
Sep 29, 2003	28.80	29.44	28.77	29.18	17,453,320	+0.64(+2.24%)
Sep 26, 2003	29.11	29.59	28.46	28.54	18,539,982	-0.56(-1.93%)
Sep 25, 2003	29.29	30.02	29.09	29.10	18,277,444	-0.12(-0.40%)
Sep 24, 2003	30.63	30.83	29.18	29.22	15,763,795	-1.50(-4.90%)
Sep 23, 2003	30.36	30.74	30.11	30.72	14,362,817	+0.36(+1.18%)
Sep 22, 2003	30.58	30.69	29.76	30.36	13,266,881	-0.87(-2.77%)
Sep 19, 2003	31.18	31.39	30.93	31.23	11,716,794	-0.06(-0.18%)
Sep 18, 2003	31.22	31.39	30.79	31.28	22,463,756	-0.35(-1.11%)
Sep 17, 2003	31.60	31.92	31.38	31.64	13,375,387	-0.07(-0.23%)
Sep 16, 2003	30.68	31.83	30.43	31.71	16,602,704	+1.12(+3.68%)
Sep 15, 2003	31.23	31.53	30.52	30.58	13,035,742	-0.60(-1.93%)
Sep 12, 2003	30.91	31.25	30.51	31.18	14,397,696	+0.07(+0.23%)
Sep 11, 2003	30.64	31.25	29.97	31.11	21,812,678	+0.49(+1.60%)
Sep 10, 2003	31.65	31.65	30.58	30.62	19,199,288	-1.23(-3.86%)
Sep 09, 2003	32.19	32.32	31.82	31.85	12,374,455	-0.49(-1.52%)
Sep 08, 2003	32.14	32.35	31.69	32.34	14,873,337	+0.47(+1.49%)
Sep 05, 2003	31.80	32.35	31.45	31.87	18,284,664	-0.04(-0.14%)
Sep 04, 2003	31.41	32.16	31.19	31.91	20,463,246	+0.76(+2.44%)
Sep 03, 2003	32.13	32.16	30.93	31.15	22,114,468	-1.01(-3.14%)
Sep 02, 2003	32.78	32.81	31.81	32.16	23,260,650	-0.60(-1.83%)
Aug 29, 2003	31.96	32.83	31.93	32.76	12,602,385	+0.42(+1.29%)
Aug 28, 2003	32.34	32.46	31.83	32.34	11,202,685	+0.10(+0.31%)
Aug 27, 2003	31.60	32.29	31.27	32.24	15,612,657	+0.61(+1.93%)
Aug 26, 2003	31.16	31.68	30.87	31.63	14,068,504	+0.24(+0.75%)
Aug 25, 2003	31.34	31.60	31.13	31.39	12,540,321	-0.04(-0.14%)
Aug 22, 2003	32.07	32.39	31.32	31.44	28,228,834	+0.55(+1.79%)
Aug 21, 2003	30.26	30.90	30.04	30.89	17,304,892	+0.94(+3.13%)
Aug 20, 2003	29.81	30.38	29.77	29.95	13,276,557	-0.18(-0.61%)
Aug 19, 2003	30.17	30.29	29.65	30.13	14,337,992	+0.01(+0.04%)
Aug 18, 2003	28.79	30.14	28.76	30.12	17,929,340	+1.47(+5.12%)
Aug 15, 2003	28.65	28.82	28.45	28.65	4,455,522	-0.01(-0.02%)
Aug 14, 2003	28.70	28.70	28.23	28.66	14,235,822	-0.11(-0.38%)
Aug 13, 2003	27.39	28.98	27.26	28.77	27,875,324	+1.44(+5.26%)
Aug 12, 2003	27.17	27.40	26.79	27.33	10,861,516	+0.26(+0.96%)
Aug 11, 2003	26.58	27.17	26.50	27.07	12,977,852	+0.60(+2.27%)
Aug 08, 2003	27.55	27.55	26.35	26.47	17,229,218	-0.95(-3.46%)
Aug 07, 2003	27.69	27.97	27.13	27.42	13,109,602	-0.29(-1.05%)
Aug 06, 2003	27.87	28.24	27.64	27.71	14,598,224	-0.16(-0.57%)
Aug 05, 2003	28.96	28.97	27.86	27.87	12,794,746	-1.10(-3.79%)
Aug 04, 2003	28.84	29.20	28.40	28.97	11,786,301	+0.20(+0.69%)
Aug 01, 2003	28.36	28.90	28.15	28.77	12,845,559	+0.31(+1.08%)
Jul 31, 2003	28.58	29.20	28.45	28.46	14,993,109	+0.23(+0.83%)
Jul 30, 2003	28.85	28.89	28.11	28.23	12,469,184	-0.65(-2.23%)
Jul 29, 2003	29.26	29.30	28.37	28.87	16,803,664	-0.47(-1.60%)
Jul 28, 2003	28.92	29.64	28.66	29.34	15,239,005	+0.45(+1.54%)
Jul 25, 2003	28.24	28.93	28.00	28.90	18,221,148	+0.17(+0.59%)
Jul 24, 2003	29.54	29.56	28.67	28.73	18,902,398	-0.71(-2.40%)
Jul 23, 2003	28.85	29.45	28.54	29.43	18,431,658	+0.61(+2.12%)
Jul 22, 2003	27.91	28.87	27.84	28.82	26,434,068	+1.45(+5.32%)
Jul 21, 2003	27.60	27.64	27.11	27.36	12,626,521	-0.34(-1.21%)
Jul 18, 2003	27.75	27.91	27.39	27.70	15,181,115	-0.07(-0.26%)
Jul 17, 2003	27.88	28.14	27.52	27.77	19,534,286	-0.76(-2.67%)
Jul 16, 2003	28.65	28.66	27.80	28.53	22,374,882	+0.26(+0.94%)
Jul 15, 2003	28.14	28.60	27.82	28.27	30,297,262	+0.52(+1.89%)
Jul 14, 2003	27.08	28.14	27.03	27.75	23,128,538	+1.35(+5.12%)
Jul 11, 2003	26.81	26.95	26.11	26.39	13,233,829	-0.40(-1.48%)
Jul 10, 2003	26.87	27.03	26.60	26.79	13,330,999	-0.34(-1.26%)
Jul 09, 2003	27.19	27.46	26.72	27.13	14,565,740	-0.14(-0.53%)
Jul 08, 2003	26.98	27.33	26.74	27.28	17,444,990	-0.04(-0.16%)
Jul 07, 2003	26.00	27.34	25.95	27.32	18,944,318	+1.70(+6.62%)
Jul 03, 2003	25.62	26.14	25.54	25.62	7,623,132	-0.39(-1.48%)
Jul 02, 2003	25.82	26.00	25.55	26.01	13,209,829	+0.19(+0.74%)
Jul 01, 2003	25.33	25.92	24.81	25.82	17,076,600	+0.22(+0.84%)
Jun 30, 2003	25.72	26.10	25.50	25.60	10,827,217	+0.02(+0.06%)
Jun 27, 2003	25.82	26.24	25.46	25.59	12,955,713	-0.23(-0.88%)
Jun 26, 2003	25.44	25.87	25.30	25.81	12,907,804	+0.51(+2.00%)
Jun 25, 2003	25.35	26.06	25.18	25.30	15,342,444	+0.00(+0.02%)
Jun 24, 2003	25.57	25.87	25.19	25.30	18,917,460	-0.52(-2.02%)
Jun 23, 2003	25.94	26.43	25.51	25.82	15,383,820	-0.16(-0.62%)
Jun 20, 2003	26.57	26.73	25.66	25.98	16,019,701	-0.12(-0.47%)
Jun 19, 2003	26.74	26.92	26.09	26.10	15,512,666	-0.59(-2.20%)
Jun 18, 2003	25.81	26.92	25.47	26.69	20,809,314	+0.65(+2.49%)
Jun 17, 2003	26.15	26.33	25.60	26.04	16,239,283	+0.05(+0.20%)
Jun 16, 2003	25.29	26.06	25.12	25.99	17,647,512	+0.88(+3.51%)
Jun 13, 2003	26.12	26.32	25.09	25.11	21,017,828	-1.12(-4.26%)
Jun 12, 2003	26.58	26.64	25.87	26.23	13,704,651	-0.38(-1.43%)
Jun 11, 2003	26.04	26.81	25.77	26.61	20,328,774	+0.09(+0.33%)
Jun 10, 2003	26.16	26.57	25.76	26.52	18,075,608	+0.07(+0.27%)
Jun 09, 2003	26.73	26.86	26.06	26.45	18,263,432	-0.61(-2.26%)
Jun 06, 2003	27.55	28.43	26.62	27.06	29,227,842	-0.14(-0.51%)
Jun 05, 2003	26.76	27.27	26.42	27.20	24,115,388	+0.14(+0.51%)
Jun 04, 2003	25.96	27.08	25.76	27.06	29,790,226	+0.96(+3.69%)
Jun 03, 2003	25.07	26.15	25.02	26.10	23,642,832	+1.04(+4.16%)
Jun 02, 2003	25.85	26.01	24.90	25.06	24,049,694	-0.42(-1.64%)
May 30, 2003	24.61	25.61	24.56	25.47	30,545,336	+1.06(+4.36%)
May 29, 2003	23.24	24.49	23.12	24.41	29,135,654	+1.20(+5.15%)
May 28, 2003	23.27	23.55	22.94	23.22	17,873,810	+0.01(+0.05%)
May 27, 2003	21.87	23.34	21.79	23.20	16,277,574	+1.21(+5.49%)
May 23, 2003	22.10	22.32	21.87	22.00	11,869,053	-0.12(-0.55%)
May 22, 2003	21.68	22.25	21.52	22.12	14,714,004	+0.44(+2.01%)
May 21, 2003	21.69	21.77	21.33	21.68	20,318,976	-0.05(-0.23%)
May 20, 2003	21.50	22.00	21.49	21.73	18,833,982	+0.20(+0.92%)
May 19, 2003	22.16	22.31	21.45	21.53	19,721,930	-0.84(-3.77%)
May 16, 2003	22.81	23.08	22.10	22.38	20,735,636	-0.75(-3.24%)
May 15, 2003	23.14	23.31	22.74	23.13	13,704,833	+0.24(+1.03%)
May 14, 2003	23.47	23.53	22.76	22.89	20,335,308	-0.67(-2.83%)
May 13, 2003	23.85	23.90	23.37	23.56	18,388,286	-0.48(-2.02%)
May 12, 2003	23.33	24.12	23.09	24.04	22,176,894	+0.63(+2.68%)
May 09, 2003	22.97	23.43	22.80	23.41	13,810,994	+0.79(+3.48%)
May 08, 2003	22.87	22.98	22.47	22.63	16,539,076	-0.54(-2.33%)
May 07, 2003	23.47	23.61	22.92	23.17	16,372,847	-0.58(-2.46%)
May 06, 2003	23.31	24.01	23.16	23.75	19,243,386	+0.36(+1.56%)
May 05, 2003	23.30	23.95	23.02	23.39	20,998,592	+0.16(+0.69%)
May 02, 2003	22.64	23.30	22.54	23.23	18,064,718	+0.61(+2.70%)
May 01, 2003	22.57	22.73	22.01	22.61	17,155,176	+0.02(+0.10%)
Apr 30, 2003	22.53	22.85	22.43	22.59	20,227,694	-0.11(-0.49%)
Apr 29, 2003	22.47	22.92	22.04	22.70	23,633,214	+0.60(+2.72%)
Apr 28, 2003	21.47	22.15	21.25	22.10	20,721,846	+0.64(+3.00%)
Apr 25, 2003	22.26	22.26	21.34	21.46	18,714,028	-1.08(-4.79%)
Apr 24, 2003	22.04	22.65	21.99	22.54	21,145,402	-0.01(-0.05%)
Apr 23, 2003	22.92	23.01	22.20	22.55	26,985,018	-0.52(-2.25%)
Apr 22, 2003	22.33	23.10	22.12	23.07	26,659,094	+0.56(+2.50%)
Apr 21, 2003	22.11	22.56	21.73	22.50	22,211,012	+0.49(+2.23%)
Apr 17, 2003	21.18	22.22	21.06	22.01	27,830,682	+0.79(+3.74%)
Apr 16, 2003	21.05	21.69	21.03	21.22	26,595,034	+0.63(+3.08%)
Apr 15, 2003	20.14	20.90	20.00	20.59	25,472,986	+0.09(+0.46%)
Apr 14, 2003	20.19	20.53	19.87	20.49	21,034,704	+0.40(+2.00%)
Apr 11, 2003	20.79	20.92	19.96	20.09	19,130,872	-0.54(-2.62%)
Apr 10, 2003	20.32	20.68	19.98	20.63	15,825,525	+0.35(+1.71%)
Apr 09, 2003	20.75	20.93	20.09	20.28	18,239,114	-0.36(-1.74%)
Apr 08, 2003	20.99	21.09	20.52	20.64	19,229,412	-0.57(-2.68%)
Apr 07, 2003	21.98	22.04	21.15	21.21	19,561,688	+0.18(+0.87%)
Apr 04, 2003	21.38	21.41	20.80	21.03	16,081,583	-0.34(-1.57%)
Apr 03, 2003	21.31	21.65	20.90	21.36	19,516,140	+0.24(+1.12%)
Apr 02, 2003	20.50	21.25	20.49	21.13	20,437,114	+1.18(+5.94%)