Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.95	16.02	15.82	15.85	1,474,233	+0.03(+0.21%)
Mar 30, 2004	15.67	15.86	15.62	15.82	1,806,539	-0.12(-0.76%)
Mar 29, 2004	15.86	16.03	15.85	15.94	1,698,897	+0.52(+3.35%)
Mar 26, 2004	15.49	15.56	15.32	15.42	1,815,621	-0.33(-2.09%)
Mar 25, 2004	15.45	15.75	15.43	15.75	2,732,588	+0.58(+3.85%)
Mar 24, 2004	15.05	15.27	14.96	15.17	3,826,725	-0.12(-0.79%)
Mar 23, 2004	15.60	15.60	15.21	15.29	2,190,358	-0.15(-0.96%)
Mar 22, 2004	15.47	15.52	15.29	15.44	1,499,841	-0.12(-0.78%)
Mar 19, 2004	15.84	15.93	15.55	15.56	2,076,612	-0.50(-3.10%)
Mar 18, 2004	15.98	16.11	15.91	16.05	1,611,205	-0.14(-0.87%)
Mar 17, 2004	15.99	16.27	15.96	16.19	1,799,095	+0.38(+2.42%)
Mar 16, 2004	16.01	16.04	15.60	15.81	2,130,507	+0.18(+1.16%)
Mar 15, 2004	15.91	15.97	15.52	15.63	2,584,599	-0.69(-4.24%)
Mar 12, 2004	16.34	16.42	16.16	16.32	3,061,022	+0.28(+1.72%)
Mar 11, 2004	16.13	16.36	16.02	16.05	4,165,581	-0.44(-2.65%)
Mar 10, 2004	16.67	16.72	16.42	16.48	3,509,903	-0.67(-3.92%)
Mar 09, 2004	17.19	17.24	16.96	17.15	2,078,249	-0.11(-0.66%)
Mar 08, 2004	17.64	17.70	17.24	17.27	2,997,301	-0.34(-1.94%)
Mar 05, 2004	17.51	17.78	17.50	17.61	1,885,596	-0.19(-1.06%)
Mar 04, 2004	17.41	17.80	17.34	17.80	2,451,200	+0.50(+2.91%)
Mar 03, 2004	17.34	17.37	17.07	17.30	1,868,176	-0.11(-0.66%)
Mar 02, 2004	17.41	17.60	17.36	17.41	2,684,201	-0.11(-0.61%)
Mar 01, 2004	17.30	17.56	17.19	17.52	1,692,495	+0.15(+0.89%)
Feb 27, 2004	17.52	17.63	17.24	17.36	1,755,472	-0.04(-0.23%)
Feb 26, 2004	17.30	17.43	17.22	17.40	2,213,881	-0.14(-0.80%)
Feb 25, 2004	17.54	17.63	17.36	17.54	3,475,660	-0.02(-0.12%)
Feb 24, 2004	17.38	17.67	17.29	17.56	4,146,673	+0.00(+0.00%)
Feb 23, 2004	17.97	17.97	17.48	17.56	3,598,935	-0.23(-1.28%)
Feb 20, 2004	18.03	18.05	17.62	17.79	4,099,626	-0.32(-1.74%)
Feb 19, 2004	18.50	18.55	18.09	18.11	2,999,534	-0.01(-0.07%)
Feb 18, 2004	18.30	18.34	18.07	18.12	1,739,393	-0.03(-0.15%)
Feb 17, 2004	18.10	18.25	18.01	18.15	1,998,002	+0.22(+1.24%)
Feb 13, 2004	18.14	18.20	17.81	17.93	2,186,040	+0.01(+0.04%)
Feb 12, 2004	18.14	18.26	17.91	17.92	2,638,345	-0.60(-3.26%)
Feb 11, 2004	18.33	18.59	18.16	18.52	1,665,994	+0.11(+0.58%)
Feb 10, 2004	18.33	18.46	18.27	18.42	2,771,744	+0.17(+0.96%)
Feb 09, 2004	18.47	18.50	18.21	18.24	1,286,493	-0.03(-0.15%)
Feb 06, 2004	17.96	18.27	17.96	18.27	2,100,880	+0.38(+2.10%)
Feb 05, 2004	18.10	18.12	17.89	17.89	3,797,395	+0.23(+1.29%)
Feb 04, 2004	17.90	17.91	17.66	17.66	2,413,384	-0.33(-1.83%)
Feb 03, 2004	17.79	18.04	17.76	17.99	2,237,107	+0.21(+1.17%)
Feb 02, 2004	18.12	18.19	17.79	17.79	3,152,734	-0.24(-1.34%)
Jan 30, 2004	18.00	18.16	17.90	18.03	4,079,081	-0.19(-1.07%)
Jan 29, 2004	18.43	18.54	18.07	18.22	6,076,636	-0.78(-4.10%)
Jan 28, 2004	19.29	19.49	18.97	19.00	2,387,925	-0.15(-0.81%)
Jan 27, 2004	19.30	19.40	19.13	19.16	1,754,132	-0.21(-1.11%)
Jan 26, 2004	19.12	19.43	19.06	19.37	1,876,365	+0.40(+2.09%)
Jan 23, 2004	19.36	19.38	18.87	18.97	3,130,551	-0.28(-1.46%)
Jan 22, 2004	19.59	19.63	19.25	19.26	2,036,116	-0.22(-1.14%)
Jan 21, 2004	19.42	19.60	19.24	19.48	1,995,769	-0.22(-1.12%)
Jan 20, 2004	19.75	19.80	19.63	19.70	1,867,432	+0.09(+0.45%)
Jan 16, 2004	19.49	19.67	19.42	19.61	3,518,687	+0.07(+0.34%)
Jan 15, 2004	19.49	19.66	19.34	19.55	2,563,160	-0.06(-0.31%)
Jan 14, 2004	19.65	19.71	19.51	19.61	2,179,341	+0.13(+0.66%)
Jan 13, 2004	19.94	19.95	19.42	19.48	1,958,399	-0.60(-3.01%)
Jan 12, 2004	19.73	20.08	19.66	20.08	1,496,417	+0.41(+2.08%)
Jan 09, 2004	19.57	19.98	19.57	19.67	2,188,274	-0.29(-1.45%)
Jan 08, 2004	19.79	19.98	19.66	19.96	3,992,580	+0.97(+5.09%)
Jan 07, 2004	18.97	19.05	18.88	18.99	2,857,351	+0.09(+0.46%)
Jan 06, 2004	18.99	19.00	18.77	18.91	2,051,748	+0.13(+0.68%)
Jan 05, 2004	18.62	18.84	18.61	18.78	1,841,080	+0.50(+2.76%)
Jan 02, 2004	18.50	18.54	18.25	18.28	957,314	+0.13(+0.74%)
Dec 31, 2003	18.39	18.46	18.05	18.14	1,210,116	+0.00(+0.00%)
Dec 30, 2003	18.11	18.31	17.93	18.14	1,241,232	+0.03(+0.15%)
Dec 29, 2003	17.85	18.13	17.85	18.11	952,996	+0.16(+0.90%)
Dec 26, 2003	17.83	17.99	17.83	17.95	259,353	+0.20(+1.14%)
Dec 24, 2003	17.87	17.95	17.75	17.75	370,270	-0.09(-0.53%)
Dec 23, 2003	17.46	17.86	17.62	17.85	1,301,083	+0.38(+2.19%)
Dec 22, 2003	17.84	17.56	17.36	17.46	2,793,778	-0.38(-2.11%)
Dec 19, 2003	18.14	17.99	17.73	17.84	2,390,307	-0.30(-1.63%)
Dec 18, 2003	17.93	18.26	17.91	18.14	6,235,345	+0.20(+1.12%)
Dec 17, 2003	18.16	18.17	17.81	17.93	3,872,878	-0.38(-2.09%)
Dec 16, 2003	18.18	18.39	18.01	18.32	3,115,662	+0.13(+0.74%)
Dec 15, 2003	18.73	18.77	18.18	18.18	3,083,801	-0.17(-0.95%)
Dec 12, 2003	18.43	18.65	18.22	18.36	3,216,605	-0.07(-0.40%)
Dec 11, 2003	18.11	18.54	18.10	18.43	3,157,052	+0.40(+2.20%)
Dec 10, 2003	18.04	18.10	17.81	18.03	2,700,727	+0.08(+0.45%)
Dec 09, 2003	18.40	18.78	17.97	17.95	4,933,815	-0.44(-2.41%)
Dec 08, 2003	18.49	18.67	18.18	18.40	5,077,635	-0.09(-0.51%)
Dec 05, 2003	18.61	18.72	18.45	18.49	2,953,380	-0.44(-2.31%)
Dec 04, 2003	19.08	19.13	18.68	18.93	3,948,362	+0.18(+0.97%)
Dec 03, 2003	19.14	19.18	18.75	18.75	2,716,360	-0.08(-0.43%)
Dec 02, 2003	18.88	19.04	18.81	18.83	2,552,291	-0.40(-2.10%)
Dec 01, 2003	19.06	19.24	19.04	19.23	2,620,330	+0.51(+2.73%)
Nov 28, 2003	18.65	18.79	18.65	18.72	730,715	+0.17(+0.94%)
Nov 26, 2003	18.65	18.72	18.43	18.54	2,925,093	+0.19(+1.02%)
Nov 25, 2003	18.35	18.58	18.34	18.36	2,607,527	-0.17(-0.94%)
Nov 24, 2003	18.14	18.55	18.14	18.53	3,288,515	+0.53(+2.95%)
Nov 21, 2003	17.71	18.05	17.85	18.00	4,145,482	+0.29(+1.63%)
Nov 20, 2003	17.95	18.11	17.70	17.71	2,740,479	-0.63(-3.44%)
Nov 19, 2003	17.91	18.37	18.03	18.34	2,041,029	+0.43(+2.40%)
Nov 18, 2003	18.22	18.29	17.90	17.91	2,522,217	-0.11(-0.60%)
Nov 17, 2003	18.04	18.06	17.88	18.02	1,568,327	-0.18(-1.00%)
Nov 14, 2003	18.50	18.63	18.18	18.20	2,112,641	-0.35(-1.88%)
Nov 13, 2003	18.58	18.65	18.49	18.55	3,043,008	-0.07(-0.40%)
Nov 12, 2003	17.98	18.65	18.29	18.63	2,108,324	+0.64(+3.59%)
Nov 11, 2003	17.93	18.03	17.93	17.98	2,343,409	-0.14(-0.78%)
Nov 10, 2003	18.43	18.47	18.06	18.12	2,196,016	-0.46(-2.46%)
Nov 07, 2003	18.35	18.67	18.31	18.58	3,314,271	+0.38(+2.07%)
Nov 06, 2003	18.01	18.32	17.90	18.20	2,131,103	+0.31(+1.73%)
Nov 05, 2003	18.05	18.20	17.73	17.89	2,726,037	-0.21(-1.15%)
Nov 04, 2003	18.05	18.23	18.02	18.10	2,019,441	-0.20(-1.10%)
Nov 03, 2003	17.89	18.34	18.08	18.30	2,817,099	+0.41(+2.29%)
Oct 31, 2003	18.21	18.08	17.86	17.89	1,762,916	-0.32(-1.73%)
Oct 30, 2003	18.20	18.41	18.13	18.21	2,124,999	+0.01(+0.04%)
Oct 29, 2003	17.98	18.32	17.98	18.20	2,582,068	+0.09(+0.48%)
Oct 28, 2003	17.46	18.13	17.75	18.11	3,340,475	+0.65(+3.73%)
Oct 27, 2003	17.53	17.57	17.42	17.46	1,786,440	+0.07(+0.39%)
Oct 24, 2003	17.28	17.44	17.09	17.40	2,723,804	-0.01(-0.08%)
Oct 23, 2003	17.56	17.69	17.22	17.41	8,286,052	-0.99(-5.40%)
Oct 22, 2003	18.24	18.51	18.16	18.40	2,478,594	-0.41(-2.18%)
Oct 21, 2003	18.13	18.85	18.46	18.81	4,200,420	+0.69(+3.78%)
Oct 20, 2003	18.03	18.14	17.93	18.13	1,340,835	+0.14(+0.78%)
Oct 17, 2003	18.21	18.26	17.94	17.99	2,395,667	-0.15(-0.81%)
Oct 16, 2003	18.13	18.24	18.01	18.14	2,076,463	+0.01(+0.04%)
Oct 15, 2003	18.56	18.56	18.11	18.13	2,366,188	-0.23(-1.24%)
Oct 14, 2003	17.93	18.36	17.90	18.36	1,728,673	+0.05(+0.26%)
Oct 13, 2003	18.24	18.40	18.20	18.31	2,450,307	+0.07(+0.40%)
Oct 10, 2003	18.14	18.24	18.08	18.24	1,409,767	+0.19(+1.04%)
Oct 09, 2003	18.18	18.27	17.93	18.05	2,616,311	+0.28(+1.59%)
Oct 08, 2003	17.65	17.95	17.68	17.77	2,857,351	+0.11(+0.65%)
Oct 07, 2003	17.46	17.66	17.23	17.65	2,306,784	+0.19(+1.08%)
Oct 06, 2003	17.50	17.61	17.30	17.46	1,222,473	-0.04(-0.23%)
Oct 03, 2003	17.03	17.59	17.40	17.50	3,302,212	+0.48(+2.80%)
Oct 02, 2003	16.81	17.07	16.81	17.03	2,859,138	+0.44(+2.67%)
Oct 01, 2003	16.15	16.55	16.29	16.58	2,059,044	+0.43(+2.66%)
Sep 30, 2003	16.76	16.60	16.16	16.15	2,745,838	-0.61(-3.65%)
Sep 29, 2003	16.17	16.76	16.42	16.76	3,088,119	+0.60(+3.70%)
Sep 26, 2003	16.34	16.38	16.16	16.17	2,183,807	-0.17(-1.03%)
Sep 25, 2003	16.62	16.75	16.32	16.34	3,769,703	+0.00(+0.00%)
Sep 24, 2003	16.99	17.01	16.33	16.34	2,821,471	-0.66(-3.87%)
Sep 23, 2003	16.90	16.99	16.77	16.99	3,480,127	-0.09(-0.51%)
Sep 22, 2003	17.21	17.25	16.91	17.08	2,787,972	-0.53(-3.01%)
Sep 19, 2003	17.83	17.86	17.60	17.61	4,000,173	-0.21(-1.21%)
Sep 18, 2003	17.54	17.84	17.44	17.83	2,189,316	+0.18(+1.03%)
Sep 17, 2003	17.57	17.71	17.56	17.64	3,246,232	+0.07(+0.42%)
Sep 16, 2003	16.96	17.61	17.19	17.57	4,530,641	+0.61(+3.60%)
Sep 15, 2003	17.26	17.27	16.95	16.96	2,155,519	-0.28(-1.64%)
Sep 12, 2003	17.12	17.26	16.88	17.24	3,466,876	-0.07(-0.43%)
Sep 11, 2003	17.24	17.46	16.95	17.32	4,560,715	+0.52(+3.12%)
Sep 10, 2003	17.19	17.26	16.79	16.79	4,909,547	-0.97(-5.48%)
Sep 09, 2003	17.85	17.95	17.74	17.77	3,888,958	-0.47(-2.58%)
Sep 08, 2003	17.93	18.37	17.91	18.24	6,439,761	+0.78(+4.46%)
Sep 05, 2003	16.89	17.52	16.89	17.46	8,328,334	+0.60(+3.55%)
Sep 04, 2003	16.37	16.89	16.37	16.86	5,135,848	+0.57(+3.51%)
Sep 03, 2003	16.66	16.66	16.20	16.29	3,165,091	-0.37(-2.22%)
Sep 02, 2003	16.40	16.66	16.23	16.66	4,893,468	-0.09(-0.56%)
Aug 29, 2003	16.54	16.83	16.52	16.75	3,739,926	+0.44(+2.68%)
Aug 28, 2003	16.11	16.35	16.05	16.31	3,909,057	+0.44(+2.75%)
Aug 27, 2003	15.44	15.93	15.44	15.88	4,466,175	+0.52(+3.41%)
Aug 26, 2003	15.18	15.39	15.08	15.35	4,417,937	+0.05(+0.31%)
Aug 25, 2003	15.43	15.49	15.18	15.31	1,790,609	-0.17(-1.13%)
Aug 22, 2003	15.90	15.92	15.43	15.48	3,992,580	+0.13(+0.83%)
Aug 21, 2003	15.17	15.37	15.11	15.35	5,128,106	+0.34(+2.24%)
Aug 20, 2003	14.73	15.09	14.68	15.02	4,264,290	-0.09(-0.62%)
Aug 19, 2003	14.71	15.11	14.51	15.11	7,154,098	+0.54(+3.69%)
Aug 18, 2003	14.11	14.58	14.10	14.58	4,771,533	+0.48(+3.38%)
Aug 15, 2003	14.11	14.17	14.04	14.10	698,109	-0.07(-0.52%)
Aug 14, 2003	14.16	14.30	14.11	14.17	1,438,204	-0.05(-0.38%)
Aug 13, 2003	14.26	14.41	14.16	14.23	2,843,952	+0.03(+0.24%)
Aug 12, 2003	14.04	14.21	13.96	14.19	1,640,386	+0.34(+2.42%)
Aug 11, 2003	13.68	13.87	13.68	13.86	1,672,991	+0.19(+1.43%)
Aug 08, 2003	13.91	13.95	13.55	13.66	2,181,723	-0.18(-1.31%)
Aug 07, 2003	13.96	14.02	13.77	13.84	2,314,079	-0.22(-1.58%)
Aug 06, 2003	14.25	14.25	14.04	14.06	3,384,693	-0.18(-1.27%)
Aug 05, 2003	14.45	14.51	14.24	14.25	1,493,737	-0.20(-1.39%)
Aug 04, 2003	14.46	14.52	14.23	14.45	1,338,602	-0.01(-0.09%)
Aug 01, 2003	14.37	14.52	14.31	14.46	2,061,426	+0.09(+0.65%)
Jul 31, 2003	14.58	14.60	14.35	14.37	1,985,793	+0.00(+0.00%)
Jul 30, 2003	14.51	14.54	14.36	14.37	2,450,902	-0.03(-0.19%)
Jul 29, 2003	14.66	14.73	14.34	14.39	5,561,056	-0.43(-2.90%)
Jul 28, 2003	14.90	14.95	14.74	14.82	2,053,982	-0.07(-0.50%)
Jul 25, 2003	14.78	14.90	14.56	14.90	2,991,048	+0.38(+2.64%)
Jul 24, 2003	14.88	14.98	14.47	14.51	4,704,387	-1.02(-6.57%)
Jul 23, 2003	15.46	15.56	15.31	15.54	1,594,084	+0.28(+1.85%)
Jul 22, 2003	15.18	15.37	15.03	15.25	2,592,043	+0.37(+2.48%)
Jul 21, 2003	15.01	15.05	14.80	14.88	1,625,647	-0.26(-1.69%)
Jul 18, 2003	15.17	15.25	14.93	15.14	4,313,719	+0.40(+2.69%)
Jul 17, 2003	14.87	14.99	14.65	14.74	3,486,677	-0.98(-6.24%)
Jul 16, 2003	16.01	16.05	15.60	15.72	2,744,350	+0.34(+2.23%)
Jul 15, 2003	15.89	15.96	15.38	15.38	3,154,521	+0.20(+1.33%)
Jul 14, 2003	15.35	15.46	15.17	15.18	1,713,636	+0.24(+1.62%)
Jul 11, 2003	14.71	14.98	14.71	14.94	1,623,562	+0.27(+1.83%)
Jul 10, 2003	14.84	14.92	14.65	14.67	2,517,899	-0.51(-3.36%)
Jul 09, 2003	15.12	15.37	14.97	15.18	3,699,281	+0.07(+0.44%)
Jul 08, 2003	15.01	15.23	14.96	15.11	3,679,331	+0.07(+0.49%)
Jul 07, 2003	14.66	15.15	14.60	15.04	3,765,683	+0.85(+5.96%)
Jul 03, 2003	14.11	14.33	14.09	14.19	1,622,669	-0.34(-2.31%)
Jul 02, 2003	14.21	14.53	14.21	14.53	3,505,437	+0.46(+3.29%)
Jul 01, 2003	13.96	14.10	13.74	14.06	2,624,946	+0.10(+0.72%)
Jun 30, 2003	14.20	14.20	13.94	13.96	1,986,538	-0.05(-0.34%)
Jun 27, 2003	14.17	14.23	13.96	14.01	1,364,954	-0.19(-1.37%)
Jun 26, 2003	14.17	14.25	14.02	14.21	2,445,096	+0.05(+0.33%)
Jun 25, 2003	14.30	14.51	14.13	14.16	2,125,892	+0.05(+0.38%)
Jun 24, 2003	14.12	14.29	14.07	14.11	3,220,178	-0.21(-1.45%)
Jun 23, 2003	14.54	14.68	14.31	14.31	1,478,849	-0.22(-1.53%)
Jun 20, 2003	14.77	14.78	14.47	14.54	2,313,186	-0.23(-1.59%)
Jun 19, 2003	15.02	15.15	14.72	14.77	1,291,108	-0.34(-2.22%)
Jun 18, 2003	15.19	15.21	14.98	15.11	1,728,227	-0.08(-0.53%)
Jun 17, 2003	15.39	15.39	15.15	15.19	1,511,156	-0.06(-0.40%)
Jun 16, 2003	14.84	15.33	14.69	15.25	2,502,862	+0.70(+4.80%)
Jun 13, 2003	14.97	14.97	14.55	14.55	2,369,910	-0.17(-1.14%)
Jun 12, 2003	15.16	15.17	14.71	14.72	4,728,952	-0.58(-3.82%)
Jun 11, 2003	15.29	15.34	15.03	15.30	5,816,390	-0.34(-2.19%)
Jun 10, 2003	15.70	15.75	15.35	15.64	2,873,877	+0.26(+1.70%)
Jun 09, 2003	15.58	15.68	15.39	15.38	2,218,050	-0.27(-1.72%)
Jun 06, 2003	16.00	16.22	15.64	15.65	2,682,414	-0.09(-0.60%)
Jun 05, 2003	15.40	15.77	15.36	15.74	1,807,581	+0.36(+2.31%)
Jun 04, 2003	15.27	15.47	15.15	15.39	2,903,207	+0.05(+0.35%)
Jun 03, 2003	15.21	15.33	15.13	15.33	1,588,724	-0.03(-0.22%)
Jun 02, 2003	15.63	15.78	15.25	15.37	2,849,312	+0.05(+0.31%)
May 30, 2003	15.14	15.40	15.14	15.32	1,379,544	+0.25(+1.65%)
May 29, 2003	14.93	15.24	14.82	15.07	2,863,604	+0.22(+1.49%)
May 28, 2003	14.69	15.03	14.64	14.85	1,876,216	+0.12(+0.82%)
May 27, 2003	13.88	14.78	13.88	14.73	1,883,660	+0.75(+5.38%)
May 23, 2003	13.98	14.07	13.90	13.98	945,701	-0.09(-0.67%)
May 22, 2003	13.76	14.13	13.74	14.07	1,570,263	+0.29(+2.10%)
May 21, 2003	13.60	13.79	13.55	13.78	2,603,656	+0.01(+0.10%)
May 20, 2003	14.11	14.13	13.74	13.77	1,908,970	-0.11(-0.77%)
May 19, 2003	14.33	14.34	13.88	13.88	1,635,324	-0.78(-5.32%)
May 16, 2003	14.70	14.76	14.54	14.66	1,858,201	-0.05(-0.32%)
May 15, 2003	14.54	14.71	14.47	14.70	2,223,708	+0.18(+1.25%)
May 14, 2003	14.64	14.67	14.35	14.52	2,024,950	-0.07(-0.51%)
May 13, 2003	14.68	14.68	14.46	14.60	2,715,764	-0.36(-2.42%)
May 12, 2003	14.62	14.98	14.58	14.96	1,584,555	+0.15(+1.00%)
May 09, 2003	14.54	14.81	14.47	14.81	2,373,037	+0.51(+3.57%)
May 08, 2003	14.46	14.54	14.25	14.30	1,888,871	-0.34(-2.29%)
May 07, 2003	14.80	14.89	14.51	14.64	2,892,488	-0.16(-1.09%)
May 06, 2003	14.60	14.83	14.56	14.80	2,561,373	+0.42(+2.90%)
May 05, 2003	14.39	14.59	14.35	14.38	2,897,698	+0.20(+1.42%)
May 02, 2003	13.76	14.19	13.74	14.18	2,443,756	+0.50(+3.68%)
May 01, 2003	13.83	13.89	13.46	13.68	4,292,578	-0.15(-1.12%)
Apr 30, 2003	13.98	13.99	13.74	13.83	1,751,006	-0.24(-1.72%)
Apr 29, 2003	13.92	14.13	13.90	14.07	3,472,533	+0.23(+1.65%)
Apr 28, 2003	13.39	13.92	13.34	13.84	1,829,467	+0.59(+4.46%)
Apr 25, 2003	13.67	13.67	13.16	13.25	2,040,582	-0.61(-4.41%)
Apr 24, 2003	13.90	14.06	13.78	13.86	2,091,649	-0.48(-3.37%)
Apr 23, 2003	14.16	14.43	14.11	14.35	3,009,807	+0.13(+0.94%)
Apr 22, 2003	13.52	14.27	13.52	14.21	2,118,597	+0.33(+2.37%)
Apr 21, 2003	13.88	14.04	13.72	13.88	1,437,162	+0.00(+0.00%)
Apr 17, 2003	13.35	14.04	13.31	13.88	3,396,455	+0.79(+6.00%)
Apr 16, 2003	13.10	13.16	13.00	13.10	5,868,796	+0.48(+3.83%)
Apr 15, 2003	12.51	12.76	12.49	12.61	1,601,528	+0.11(+0.86%)
Apr 14, 2003	12.45	12.53	12.20	12.51	1,490,313	+0.06(+0.49%)
Apr 11, 2003	12.63	12.67	12.28	12.45	1,559,096	-0.08(-0.64%)
Apr 10, 2003	12.53	12.59	12.09	12.53	1,377,013	+0.15(+1.19%)
Apr 09, 2003	12.58	12.84	12.37	12.38	2,317,206	-0.20(-1.60%)
Apr 08, 2003	12.82	12.86	12.58	12.58	3,309,061	-0.21(-1.68%)
Apr 07, 2003	13.21	13.26	12.76	12.80	2,834,572	+0.19(+1.55%)
Apr 04, 2003	12.84	12.90	12.45	12.60	3,607,272	-0.65(-4.92%)
Apr 03, 2003	13.45	13.53	13.10	13.25	1,564,158	-0.17(-1.30%)
Apr 02, 2003	13.18	13.53	13.15	13.43	2,707,724	+0.77(+6.10%)