Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.24	23.39	23.08	23.34	1,517,400	+0.11(+0.47%)
Mar 30, 2004	23.01	23.27	22.94	23.23	1,330,000	+0.20(+0.88%)
Mar 29, 2004	22.87	23.11	22.81	23.03	1,823,800	+0.49(+2.16%)
Mar 26, 2004	22.45	22.72	22.41	22.54	992,000	+0.03(+0.11%)
Mar 25, 2004	22.19	22.56	22.14	22.52	1,828,000	+0.39(+1.75%)
Mar 24, 2004	22.21	22.24	22.04	22.13	1,682,800	-0.12(-0.56%)
Mar 23, 2004	22.70	22.73	22.14	22.25	3,348,200	-0.44(-1.95%)
Mar 22, 2004	22.79	22.85	22.59	22.70	2,311,200	-0.19(-0.83%)
Mar 19, 2004	22.98	23.11	22.85	22.89	1,397,400	-0.22(-0.96%)
Mar 18, 2004	23.01	23.19	22.88	23.11	2,171,200	+0.10(+0.41%)
Mar 17, 2004	22.65	23.06	22.50	23.01	2,061,400	+0.67(+2.99%)
Mar 16, 2004	22.38	22.45	22.10	22.35	1,363,400	+0.25(+1.12%)
Mar 15, 2004	22.62	22.69	22.06	22.10	2,825,200	-0.61(-2.70%)
Mar 12, 2004	22.38	22.72	22.35	22.71	1,870,600	+0.66(+3.00%)
Mar 11, 2004	22.00	22.50	21.91	22.05	2,732,200	+0.05(+0.24%)
Mar 10, 2004	22.46	22.72	21.98	22.00	3,669,400	-0.27(-1.20%)
Mar 09, 2004	22.50	22.50	22.13	22.26	2,017,600	-0.21(-0.93%)
Mar 08, 2004	23.05	23.10	22.46	22.48	1,219,400	-0.56(-2.43%)
Mar 05, 2004	22.95	23.13	22.80	23.04	1,053,800	+0.08(+0.37%)
Mar 04, 2004	22.98	23.15	22.76	22.95	780,600	+0.00(+0.00%)
Mar 03, 2004	22.63	23.00	22.56	22.95	1,192,000	+0.32(+1.43%)
Mar 02, 2004	22.91	22.93	22.60	22.63	1,210,600	-0.30(-1.32%)
Mar 01, 2004	22.60	22.97	22.54	22.93	2,116,600	+0.52(+2.33%)
Feb 27, 2004	22.76	22.84	22.37	22.41	3,510,800	-0.35(-1.54%)
Feb 26, 2004	22.96	22.97	22.75	22.76	1,249,400	-0.22(-0.97%)
Feb 25, 2004	22.69	23.12	22.69	22.98	1,147,000	+0.25(+1.12%)
Feb 24, 2004	22.74	23.07	22.57	22.73	1,211,000	-0.06(-0.26%)
Feb 23, 2004	23.25	23.31	22.75	22.79	972,200	-0.35(-1.52%)
Feb 20, 2004	23.21	23.31	22.87	23.14	1,069,400	-0.06(-0.28%)
Feb 19, 2004	23.48	23.52	23.14	23.20	1,840,400	-0.05(-0.20%)
Feb 18, 2004	23.62	23.62	23.14	23.25	1,321,000	-0.22(-0.93%)
Feb 17, 2004	23.38	23.60	23.32	23.47	1,156,200	+0.36(+1.55%)
Feb 13, 2004	23.47	23.56	23.09	23.11	1,328,600	-0.47(-2.00%)
Feb 12, 2004	23.52	23.67	23.51	23.58	1,136,400	-0.04(-0.16%)
Feb 11, 2004	23.44	23.66	23.34	23.62	1,048,000	+0.21(+0.89%)
Feb 10, 2004	23.54	23.55	23.16	23.41	1,472,400	-0.12(-0.53%)
Feb 09, 2004	23.69	23.69	23.51	23.54	1,746,000	-0.12(-0.52%)
Feb 06, 2004	22.95	23.71	22.95	23.66	2,766,600	+0.71(+3.09%)
Feb 05, 2004	22.53	23.10	22.51	22.95	1,861,600	+0.42(+1.85%)
Feb 04, 2004	22.73	22.79	22.51	22.53	1,711,400	-0.34(-1.46%)
Feb 03, 2004	22.98	23.09	22.77	22.87	1,519,800	-0.08(-0.35%)
Feb 02, 2004	23.08	23.24	22.82	22.95	2,652,800	+0.06(+0.26%)
Jan 30, 2004	22.50	23.06	22.49	22.89	2,848,400	+0.39(+1.74%)
Jan 29, 2004	22.50	22.71	22.01	22.50	3,682,000	+0.15(+0.65%)
Jan 28, 2004	22.97	23.05	22.30	22.35	2,120,600	-0.62(-2.69%)
Jan 27, 2004	23.36	23.40	22.97	22.97	1,201,200	-0.39(-1.69%)
Jan 26, 2004	23.23	23.42	23.07	23.36	1,114,200	+0.11(+0.46%)
Jan 23, 2004	23.17	23.45	23.10	23.25	2,159,200	+0.12(+0.51%)
Jan 22, 2004	23.25	23.40	22.99	23.14	2,162,800	-0.10(-0.42%)
Jan 21, 2004	23.50	23.50	23.04	23.24	2,092,600	-0.14(-0.61%)
Jan 20, 2004	23.85	23.85	23.38	23.38	2,164,000	-0.46(-1.94%)
Jan 16, 2004	23.31	23.86	23.25	23.84	4,055,800	+0.47(+2.02%)
Jan 15, 2004	23.25	23.42	23.02	23.37	4,944,400	+0.83(+3.67%)
Jan 14, 2004	22.38	22.56	22.30	22.54	1,587,800	+0.17(+0.74%)
Jan 13, 2004	22.18	22.38	22.12	22.38	1,378,000	+0.20(+0.89%)
Jan 12, 2004	22.17	22.19	22.00	22.18	1,420,200	+0.05(+0.24%)
Jan 09, 2004	22.18	22.49	22.00	22.12	2,457,400	-0.14(-0.65%)
Jan 08, 2004	22.27	22.30	21.94	22.27	3,147,200	-0.03(-0.13%)
Jan 07, 2004	22.38	22.39	22.14	22.30	2,471,800	-0.08(-0.34%)
Jan 06, 2004	22.41	22.58	22.33	22.38	2,536,600	-0.28(-1.23%)
Jan 05, 2004	22.71	22.85	22.47	22.65	2,355,400	-0.03(-0.12%)
Jan 02, 2004	22.96	23.04	22.60	22.68	1,515,600	-0.26(-1.12%)
Dec 31, 2003	22.88	23.02	22.81	22.94	1,534,000	+0.04(+0.17%)
Dec 30, 2003	23.05	23.09	22.83	22.90	1,314,400	-0.09(-0.39%)
Dec 29, 2003	22.98	23.04	22.82	22.99	1,498,400	+0.15(+0.66%)
Dec 26, 2003	22.79	22.89	22.75	22.84	290,200	+0.05(+0.22%)
Dec 24, 2003	22.86	22.87	22.75	22.79	325,600	-0.10(-0.45%)
Dec 23, 2003	22.82	22.92	22.77	22.89	1,242,400	+0.02(+0.09%)
Dec 22, 2003	22.66	22.99	22.64	22.87	1,735,800	+0.20(+0.89%)
Dec 19, 2003	22.92	22.94	22.53	22.67	2,060,000	-0.19(-0.84%)
Dec 18, 2003	22.46	22.86	22.45	22.86	3,137,400	+0.44(+1.96%)
Dec 17, 2003	22.40	22.48	22.17	22.42	2,461,600	+0.03(+0.15%)
Dec 16, 2003	22.25	22.52	22.18	22.39	2,194,800	+0.14(+0.62%)
Dec 15, 2003	22.25	22.43	22.17	22.25	2,310,400	+0.18(+0.84%)
Dec 12, 2003	21.38	22.14	21.51	22.07	3,638,600	+0.68(+3.19%)
Dec 11, 2003	20.67	21.44	20.66	21.38	2,683,400	+0.71(+3.42%)
Dec 10, 2003	20.90	20.95	20.59	20.67	1,752,600	-0.29(-1.37%)
Dec 09, 2003	21.21	21.40	20.95	20.96	2,014,200	-0.23(-1.07%)
Dec 08, 2003	20.99	21.20	20.92	21.19	1,302,600	+0.23(+1.11%)
Dec 05, 2003	21.04	21.14	20.87	20.96	993,600	-0.08(-0.39%)
Dec 04, 2003	20.84	21.01	20.79	21.04	996,200	+0.17(+0.81%)
Dec 03, 2003	20.81	21.13	20.81	20.87	1,276,600	+0.12(+0.59%)
Dec 02, 2003	20.96	21.00	20.73	20.75	1,167,800	-0.29(-1.37%)
Dec 01, 2003	20.87	21.05	20.83	21.04	1,069,200	+0.24(+1.13%)
Nov 28, 2003	20.66	20.83	20.64	20.80	355,600	+0.14(+0.67%)
Nov 26, 2003	20.74	20.74	20.47	20.66	769,400	-0.02(-0.08%)
Nov 25, 2003	20.58	20.81	20.43	20.68	1,011,600	+0.16(+0.79%)
Nov 24, 2003	20.55	20.69	20.45	20.52	1,231,400	+0.03(+0.15%)
Nov 21, 2003	20.14	20.52	20.24	20.49	1,669,200	+0.35(+1.75%)
Nov 20, 2003	20.11	20.37	19.95	20.14	1,314,200	+0.03(+0.14%)
Nov 19, 2003	20.16	20.27	20.00	20.11	1,624,600	-0.05(-0.27%)
Nov 18, 2003	20.34	20.49	20.13	20.16	1,118,400	-0.15(-0.73%)
Nov 17, 2003	20.23	20.52	20.07	20.31	2,168,200	-0.21(-1.01%)
Nov 14, 2003	20.93	21.05	20.50	20.52	1,627,800	-0.41(-1.95%)
Nov 13, 2003	21.12	21.12	20.83	20.92	1,603,400	-0.24(-1.13%)
Nov 12, 2003	20.92	21.17	20.92	21.17	976,600	+0.24(+1.15%)
Nov 11, 2003	20.75	21.08	20.73	20.92	2,057,000	+0.13(+0.61%)
Nov 10, 2003	20.90	20.96	20.69	20.80	1,432,200	-0.10(-0.48%)
Nov 07, 2003	21.00	21.05	20.82	20.90	2,563,800	-0.40(-1.89%)
Nov 06, 2003	21.20	21.30	21.11	21.30	990,200	+0.24(+1.13%)
Nov 05, 2003	20.77	21.07	20.82	21.06	1,484,600	+0.23(+1.10%)
Nov 04, 2003	20.77	20.82	20.68	20.83	1,794,070	-0.13(-0.62%)
Nov 03, 2003	20.71	21.08	20.88	20.96	1,038,200	+0.26(+1.27%)
Oct 31, 2003	20.74	20.77	20.56	20.70	842,800	-0.04(-0.22%)
Oct 30, 2003	20.80	20.80	20.55	20.75	1,495,800	+0.05(+0.27%)
Oct 29, 2003	20.53	20.90	20.51	20.69	1,629,800	+0.20(+0.96%)
Oct 28, 2003	20.32	20.45	20.18	20.49	2,209,200	+0.38(+1.89%)
Oct 27, 2003	20.02	20.11	20.00	20.11	1,435,800	+0.23(+1.17%)
Oct 24, 2003	19.96	19.96	19.76	19.88	2,382,800	-0.14(-0.70%)
Oct 23, 2003	20.16	20.17	19.82	20.02	1,699,200	-0.21(-1.01%)
Oct 22, 2003	20.39	20.39	20.08	20.23	1,119,000	-0.16(-0.81%)
Oct 21, 2003	20.30	20.46	20.26	20.39	975,800	+0.10(+0.51%)
Oct 20, 2003	20.31	20.40	20.07	20.29	1,867,000	-0.01(-0.04%)
Oct 17, 2003	20.05	20.50	20.18	20.30	3,048,600	+0.24(+1.21%)
Oct 16, 2003	19.94	20.05	19.77	20.05	2,094,000	-0.02(-0.10%)
Oct 15, 2003	19.83	20.17	19.83	20.07	1,731,600	+0.33(+1.65%)
Oct 14, 2003	19.80	19.82	19.65	19.75	1,174,800	-0.00(-0.01%)
Oct 13, 2003	19.51	19.75	19.60	19.75	822,600	+0.24(+1.22%)
Oct 10, 2003	19.46	19.56	19.39	19.51	872,000	+0.05(+0.27%)
Oct 09, 2003	19.50	19.63	19.34	19.46	1,465,400	+0.11(+0.58%)
Oct 08, 2003	19.62	19.62	19.26	19.35	1,442,600	-0.33(-1.66%)
Oct 07, 2003	19.61	19.66	19.44	19.67	1,375,600	+0.02(+0.10%)
Oct 06, 2003	19.38	19.73	19.38	19.66	1,240,600	+0.31(+1.62%)
Oct 03, 2003	19.20	19.61	19.20	19.34	2,300,400	+0.33(+1.72%)
Oct 02, 2003	19.02	19.09	18.94	19.01	1,143,400	+0.16(+0.85%)
Oct 01, 2003	18.45	18.86	18.44	18.86	1,196,400	+0.39(+2.11%)
Sep 30, 2003	18.63	18.70	18.34	18.46	1,198,200	-0.16(-0.87%)
Sep 29, 2003	18.62	18.71	18.45	18.63	1,327,800	+0.05(+0.24%)
Sep 26, 2003	18.26	18.70	18.22	18.58	2,117,200	+0.32(+1.75%)
Sep 25, 2003	18.41	18.44	18.26	18.26	1,905,800	-0.14(-0.79%)
Sep 24, 2003	18.95	18.95	18.41	18.41	1,678,200	-0.53(-2.80%)
Sep 23, 2003	18.77	19.02	18.68	18.94	1,232,400	+0.17(+0.88%)
Sep 22, 2003	18.97	18.80	18.63	18.77	1,527,800	-0.20(-1.05%)
Sep 19, 2003	18.95	18.97	18.76	18.97	1,298,800	+0.02(+0.11%)
Sep 18, 2003	18.75	18.97	18.65	18.95	1,297,600	+0.22(+1.19%)
Sep 17, 2003	19.07	19.09	18.71	18.73	1,644,400	-0.35(-1.81%)
Sep 16, 2003	18.72	19.12	18.75	19.08	1,794,400	+0.36(+1.91%)
Sep 15, 2003	18.89	18.91	18.61	18.72	1,663,000	-0.27(-1.41%)
Sep 12, 2003	18.86	19.04	18.70	18.99	1,553,800	+0.01(+0.07%)
Sep 11, 2003	18.67	19.06	18.67	18.97	2,165,400	+0.37(+1.98%)
Sep 10, 2003	18.95	18.95	18.58	18.61	2,848,600	-0.37(-1.95%)
Sep 09, 2003	19.33	19.33	18.98	18.98	1,438,200	-0.42(-2.17%)
Sep 08, 2003	19.20	19.47	19.19	19.39	1,324,600	+0.26(+1.35%)
Sep 05, 2003	19.29	19.33	19.02	19.14	2,611,600	-0.48(-2.47%)
Sep 04, 2003	19.29	19.66	19.29	19.62	2,005,600	+0.33(+1.74%)
Sep 03, 2003	19.33	19.40	19.25	19.29	1,538,600	-0.05(-0.26%)
Sep 02, 2003	19.38	19.45	19.26	19.34	1,546,000	+0.02(+0.13%)
Aug 29, 2003	19.12	19.36	19.11	19.31	1,053,000	+0.21(+1.09%)
Aug 28, 2003	18.98	19.14	18.75	19.11	1,284,200	+0.11(+0.55%)
Aug 27, 2003	18.92	19.05	18.83	19.00	744,600	+0.09(+0.48%)
Aug 26, 2003	18.83	18.93	18.70	18.91	1,642,200	+0.08(+0.44%)
Aug 25, 2003	19.02	19.02	18.81	18.83	1,568,600	-0.23(-1.19%)
Aug 22, 2003	19.23	19.33	19.05	19.05	1,429,800	-0.09(-0.47%)
Aug 21, 2003	19.12	19.39	19.02	19.14	6,004,800	+0.09(+0.46%)
Aug 20, 2003	19.12	19.16	19.00	19.06	1,653,400	-0.06(-0.33%)
Aug 19, 2003	19.06	19.20	19.00	19.12	1,566,600	-0.03(-0.16%)
Aug 18, 2003	19.00	19.23	18.98	19.15	1,807,200	+0.22(+1.18%)
Aug 15, 2003	19.01	19.05	18.77	18.93	1,040,800	-0.06(-0.30%)
Aug 14, 2003	18.66	19.31	18.65	18.99	3,098,000	+0.38(+2.03%)
Aug 13, 2003	18.49	18.67	18.42	18.61	2,341,200	+0.25(+1.35%)
Aug 12, 2003	18.16	18.36	18.05	18.36	1,372,000	+0.21(+1.13%)
Aug 11, 2003	18.14	18.25	18.00	18.16	1,232,200	+0.02(+0.10%)
Aug 08, 2003	18.11	18.16	17.99	18.14	1,378,600	+0.06(+0.33%)
Aug 07, 2003	17.94	18.11	17.80	18.08	1,561,000	+0.11(+0.64%)
Aug 06, 2003	17.98	18.13	17.67	17.96	1,922,400	+0.01(+0.08%)
Aug 05, 2003	18.20	18.25	17.92	17.95	2,195,800	-0.32(-1.74%)
Aug 04, 2003	18.06	18.36	17.85	18.26	1,837,400	+0.20(+1.14%)
Aug 01, 2003	18.05	18.19	17.79	18.06	1,655,400	+0.01(+0.06%)
Jul 31, 2003	17.83	18.27	17.82	18.05	2,523,600	+0.26(+1.48%)
Jul 30, 2003	17.83	17.91	17.65	17.79	1,823,600	-0.04(-0.22%)
Jul 29, 2003	17.94	18.05	17.71	17.83	2,052,000	-0.11(-0.60%)
Jul 28, 2003	17.73	17.95	17.60	17.93	2,530,600	+0.20(+1.14%)
Jul 25, 2003	17.44	17.74	17.38	17.73	1,618,400	+0.28(+1.62%)
Jul 24, 2003	17.48	17.73	17.44	17.45	2,505,400	+0.01(+0.03%)
Jul 23, 2003	17.35	17.51	17.15	17.45	1,318,200	+0.09(+0.55%)
Jul 22, 2003	17.19	17.48	17.17	17.35	2,152,400	+0.23(+1.31%)
Jul 21, 2003	17.40	17.42	17.08	17.12	1,944,000	-0.28(-1.59%)
Jul 18, 2003	17.06	17.41	17.02	17.40	3,617,800	+0.47(+2.79%)
Jul 17, 2003	16.54	16.96	16.50	16.93	2,926,200	+0.38(+2.28%)
Jul 16, 2003	16.59	16.67	16.33	16.55	1,985,400	+0.02(+0.14%)
Jul 15, 2003	16.80	16.83	16.50	16.53	1,841,800	-0.19(-1.17%)
Jul 14, 2003	16.87	17.10	16.69	16.73	1,726,400	-0.02(-0.15%)
Jul 11, 2003	16.83	16.94	16.67	16.75	1,987,000	-0.05(-0.31%)
Jul 10, 2003	16.96	16.96	16.67	16.80	1,895,400	-0.21(-1.25%)
Jul 09, 2003	17.10	17.20	16.96	17.01	1,713,000	-0.17(-1.00%)
Jul 08, 2003	17.27	17.36	17.04	17.19	2,085,400	-0.15(-0.85%)
Jul 07, 2003	17.23	17.49	17.23	17.33	1,334,000	+0.33(+1.96%)
Jul 03, 2003	17.04	17.16	16.88	17.00	792,800	-0.14(-0.79%)
Jul 02, 2003	16.83	17.14	16.83	17.14	2,286,000	+0.31(+1.84%)
Jul 01, 2003	17.01	17.01	16.61	16.83	2,900,400	-0.19(-1.09%)
Jun 30, 2003	17.10	17.17	16.85	17.01	2,489,800	-0.07(-0.44%)
Jun 27, 2003	17.35	17.38	16.98	17.09	1,757,000	-0.25(-1.41%)
Jun 26, 2003	17.10	17.43	17.07	17.33	1,884,600	+0.24(+1.40%)
Jun 25, 2003	17.37	17.39	17.07	17.09	1,891,000	-0.28(-1.63%)
Jun 24, 2003	17.44	17.48	17.19	17.38	1,710,600	+0.00(+0.00%)
Jun 23, 2003	17.59	17.59	17.22	17.38	2,213,400	-0.21(-1.22%)
Jun 20, 2003	17.51	17.63	17.38	17.59	2,719,600	+0.21(+1.19%)
Jun 19, 2003	17.42	17.74	17.35	17.38	2,830,200	-0.03(-0.16%)
Jun 18, 2003	17.42	17.58	17.23	17.41	1,780,800	+0.01(+0.06%)
Jun 17, 2003	17.60	17.65	17.37	17.40	2,438,200	-0.16(-0.93%)
Jun 16, 2003	17.21	17.56	17.15	17.56	1,849,400	+0.51(+2.99%)
Jun 13, 2003	17.24	17.32	16.95	17.05	2,191,000	-0.19(-1.09%)
Jun 12, 2003	17.41	17.49	17.10	17.24	1,709,000	-0.11(-0.63%)
Jun 11, 2003	17.15	17.42	16.89	17.35	2,334,400	+0.18(+1.03%)
Jun 10, 2003	17.38	17.43	17.02	17.17	2,097,000	-0.17(-0.98%)
Jun 09, 2003	17.22	17.58	17.15	17.34	2,655,600	+0.12(+0.68%)
Jun 06, 2003	17.67	18.06	17.16	17.23	3,631,600	-0.35(-1.99%)
Jun 05, 2003	17.34	17.60	17.16	17.58	2,681,800	+0.24(+1.37%)
Jun 04, 2003	17.21	17.62	17.14	17.34	2,309,800	+0.13(+0.74%)
Jun 03, 2003	17.08	17.33	17.04	17.21	1,907,200	+0.20(+1.16%)
Jun 02, 2003	16.81	17.25	16.81	17.01	2,638,400	+0.28(+1.69%)
May 30, 2003	16.35	16.75	16.35	16.73	2,715,000	+0.48(+2.95%)
May 29, 2003	16.48	16.50	16.14	16.25	4,267,800	-0.20(-1.22%)
May 28, 2003	16.71	16.79	16.44	16.45	3,394,400	-0.16(-0.98%)
May 27, 2003	16.31	16.61	16.02	16.61	7,714,600	+0.02(+0.15%)
May 23, 2003	16.84	16.84	16.58	16.59	2,738,800	-0.12(-0.73%)
May 22, 2003	16.81	16.85	16.66	16.71	2,166,800	-0.10(-0.59%)
May 21, 2003	17.00	17.00	16.70	16.81	1,982,000	-0.17(-1.00%)
May 20, 2003	17.00	17.38	16.87	16.98	2,613,200	-0.12(-0.69%)
May 19, 2003	17.43	17.45	17.09	17.10	1,095,000	-0.34(-1.94%)
May 16, 2003	17.58	17.58	17.25	17.43	2,005,400	-0.15(-0.84%)
May 15, 2003	17.59	17.64	17.42	17.58	1,433,200	+0.09(+0.51%)
May 14, 2003	17.67	17.70	17.38	17.49	1,335,800	-0.08(-0.48%)
May 13, 2003	17.90	17.90	17.55	17.58	1,512,200	-0.35(-1.95%)
May 12, 2003	17.40	17.96	17.25	17.93	2,961,400	+0.53(+3.05%)
May 09, 2003	17.09	17.40	17.01	17.40	1,684,600	+0.32(+1.89%)
May 08, 2003	17.24	17.27	17.00	17.08	1,578,800	-0.27(-1.59%)
May 07, 2003	17.56	17.56	17.24	17.35	1,840,200	-0.21(-1.21%)
May 06, 2003	17.29	17.61	17.29	17.56	1,732,800	+0.23(+1.30%)
May 05, 2003	17.62	17.62	17.28	17.34	1,538,200	-0.03(-0.19%)
May 02, 2003	17.19	17.44	17.12	17.37	2,156,200	+0.18(+1.06%)
May 01, 2003	17.25	17.30	16.99	17.19	1,419,800	-0.06(-0.33%)
Apr 30, 2003	17.15	17.36	17.04	17.25	1,612,000	-0.02(-0.10%)
Apr 29, 2003	17.11	17.35	17.05	17.26	1,571,200	+0.18(+1.04%)
Apr 28, 2003	16.89	17.18	16.88	17.08	1,631,200	+0.29(+1.74%)
Apr 25, 2003	17.15	17.15	16.76	16.79	1,919,400	-0.36(-2.10%)
Apr 24, 2003	17.31	17.31	17.00	17.15	2,778,800	-0.24(-1.35%)
Apr 23, 2003	17.62	17.62	17.34	17.39	2,415,600	-0.23(-1.33%)
Apr 22, 2003	17.21	17.76	17.17	17.62	6,300,400	+0.35(+2.06%)
Apr 21, 2003	17.34	17.38	17.20	17.27	1,334,200	-0.13(-0.73%)
Apr 17, 2003	16.64	17.43	16.59	17.39	3,472,400	+0.76(+4.54%)
Apr 16, 2003	16.99	17.02	16.58	16.64	1,911,000	-0.25(-1.47%)
Apr 15, 2003	16.73	16.99	16.64	16.89	2,455,800	+0.16(+0.93%)
Apr 14, 2003	16.50	16.80	16.42	16.73	1,979,800	+0.31(+1.90%)
Apr 11, 2003	16.61	16.75	16.38	16.42	2,287,000	-0.08(-0.51%)
Apr 10, 2003	16.27	16.59	16.25	16.50	1,801,800	+0.24(+1.48%)
Apr 09, 2003	16.52	16.65	16.26	16.26	3,433,600	-0.25(-1.53%)
Apr 08, 2003	16.94	16.94	16.50	16.52	4,411,000	-0.72(-4.15%)
Apr 07, 2003	17.36	17.58	17.20	17.23	1,714,000	+0.24(+1.43%)
Apr 04, 2003	17.24	17.25	16.86	16.99	1,524,000	-0.10(-0.60%)
Apr 03, 2003	17.48	17.48	17.06	17.09	2,125,600	-0.12(-0.73%)
Apr 02, 2003	16.99	17.32	16.99	17.22	2,939,400	+0.52(+3.11%)