Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.62	26.96	26.59	26.64	2,574,394	-0.06(-0.21%)
Apr 29, 2004	26.38	26.72	26.32	26.70	1,836,806	+0.38(+1.46%)
Apr 28, 2004	26.52	26.58	26.23	26.32	2,240,459	-0.32(-1.19%)
Apr 27, 2004	26.46	26.95	26.46	26.63	2,463,458	-0.03(-0.12%)
Apr 26, 2004	26.55	26.78	26.50	26.66	2,926,202	+0.07(+0.26%)
Apr 23, 2004	26.12	26.72	25.95	26.59	3,807,411	+0.25(+0.97%)
Apr 22, 2004	25.26	26.34	25.26	26.34	3,320,999	+0.78(+3.06%)
Apr 21, 2004	25.39	25.73	25.39	25.56	1,997,816	-0.06(-0.22%)
Apr 20, 2004	25.61	25.76	25.50	25.61	1,215,306	+0.01(+0.02%)
Apr 19, 2004	25.55	25.73	25.50	25.61	1,330,428	-0.07(-0.27%)
Apr 16, 2004	25.46	25.69	25.40	25.68	2,644,112	+0.39(+1.52%)
Apr 15, 2004	25.04	25.30	24.98	25.29	1,890,422	+0.22(+0.89%)
Apr 14, 2004	24.94	25.07	24.87	25.07	2,534,303	+0.12(+0.50%)
Apr 13, 2004	25.34	25.35	24.76	24.94	2,658,442	-0.37(-1.45%)
Apr 12, 2004	25.46	25.56	25.30	25.31	1,656,474	-0.10(-0.39%)
Apr 08, 2004	25.31	25.43	25.31	25.41	2,147,717	+0.15(+0.59%)
Apr 07, 2004	25.05	25.31	25.00	25.26	3,591,819	+0.20(+0.82%)
Apr 06, 2004	25.34	25.62	24.84	25.05	5,878,166	+0.52(+2.13%)
Apr 05, 2004	24.20	24.53	24.20	24.53	1,033,364	+0.19(+0.79%)
Apr 02, 2004	24.32	24.43	24.17	24.34	1,570,173	+0.01(+0.03%)
Apr 01, 2004	24.24	24.45	24.24	24.33	1,476,465	-0.04(-0.15%)
Mar 31, 2004	24.30	24.48	24.19	24.37	1,360,859	+0.04(+0.18%)
Mar 30, 2004	24.38	24.52	24.26	24.33	2,338,514	-0.12(-0.48%)
Mar 29, 2004	23.86	24.46	23.86	24.45	2,233,857	+0.58(+2.45%)
Mar 26, 2004	24.00	24.03	23.86	23.86	1,449,737	-0.24(-0.98%)
Mar 25, 2004	23.63	24.10	23.58	24.10	1,592,392	+0.48(+2.02%)
Mar 24, 2004	23.73	23.79	23.41	23.62	3,915,288	-0.21(-0.86%)
Mar 23, 2004	23.64	23.97	23.59	23.82	2,270,407	+0.21(+0.89%)
Mar 22, 2004	23.97	24.10	23.52	23.61	2,539,938	-0.53(-2.19%)
Mar 19, 2004	24.34	24.40	24.11	24.14	2,104,566	-0.20(-0.82%)
Mar 18, 2004	24.36	24.48	24.22	24.34	1,312,234	+0.01(+0.03%)
Mar 17, 2004	24.14	24.40	24.10	24.33	1,119,183	+0.15(+0.62%)
Mar 16, 2004	24.10	24.25	23.95	24.18	1,950,962	+0.17(+0.72%)
Mar 15, 2004	24.43	24.48	23.94	24.01	1,760,487	-0.55(-2.25%)
Mar 12, 2004	24.22	24.56	24.02	24.56	1,716,209	+0.28(+1.15%)
Mar 11, 2004	24.56	24.56	24.18	24.28	2,315,006	-0.34(-1.39%)
Mar 10, 2004	24.48	24.72	24.48	24.63	1,832,941	+0.14(+0.56%)
Mar 09, 2004	24.30	24.66	24.26	24.49	1,523,480	+0.07(+0.28%)
Mar 08, 2004	24.40	24.53	24.32	24.42	999,713	+0.01(+0.05%)
Mar 05, 2004	24.31	24.47	24.30	24.41	1,608,332	-0.01(-0.05%)
Mar 04, 2004	24.46	24.50	24.32	24.42	1,210,153	-0.15(-0.61%)
Mar 03, 2004	24.50	24.63	24.39	24.57	1,428,966	+0.07(+0.28%)
Mar 02, 2004	24.54	24.63	24.35	24.50	2,049,017	-0.24(-0.95%)
Mar 01, 2004	24.32	24.77	24.32	24.74	2,052,238	+0.21(+0.86%)
Feb 27, 2004	24.24	24.63	24.19	24.53	1,748,411	+0.24(+1.00%)
Feb 26, 2004	24.22	24.28	24.12	24.28	1,823,603	-0.01(-0.03%)
Feb 25, 2004	24.33	24.47	24.23	24.29	2,339,480	+0.14(+0.59%)
Feb 24, 2004	24.04	24.29	24.00	24.15	1,629,746	+0.02(+0.08%)
Feb 23, 2004	24.08	24.13	23.99	24.13	1,724,903	-0.06(-0.26%)
Feb 20, 2004	24.13	24.29	24.06	24.19	1,915,540	+0.12(+0.52%)
Feb 19, 2004	24.13	24.13	23.97	24.07	1,158,469	+0.06(+0.23%)
Feb 18, 2004	24.05	24.10	23.90	24.01	1,003,255	+0.03(+0.13%)
Feb 17, 2004	23.97	24.13	23.91	23.98	867,362	+0.07(+0.31%)
Feb 13, 2004	24.22	24.22	23.66	23.91	828,720	-0.04(-0.16%)
Feb 12, 2004	23.91	24.00	23.76	23.94	928,707	-0.09(-0.39%)
Feb 11, 2004	23.88	24.12	23.82	24.04	1,977,207	+0.16(+0.65%)
Feb 10, 2004	23.66	23.89	23.64	23.88	1,852,746	+0.19(+0.79%)
Feb 09, 2004	23.56	23.72	23.41	23.69	1,224,483	+0.06(+0.26%)
Feb 06, 2004	23.43	23.67	23.29	23.63	1,797,036	+0.20(+0.87%)
Feb 05, 2004	23.54	23.54	23.33	23.43	1,828,272	-0.02(-0.08%)
Feb 04, 2004	23.14	23.58	23.07	23.45	2,019,069	+0.34(+1.48%)
Feb 03, 2004	23.23	23.27	22.98	23.10	2,919,278	-0.22(-0.96%)
Feb 02, 2004	23.17	23.59	23.17	23.33	2,323,701	-0.16(-0.66%)
Jan 30, 2004	23.82	23.84	23.48	23.48	2,007,960	-0.39(-1.64%)
Jan 29, 2004	23.61	24.05	23.60	23.87	3,178,666	+0.27(+1.16%)
Jan 28, 2004	23.51	23.81	23.51	23.60	1,180,044	-0.01(-0.03%)
Jan 27, 2004	23.74	23.81	23.59	23.61	1,454,728	-0.06(-0.26%)
Jan 26, 2004	23.54	23.76	23.54	23.67	1,640,856	+0.15(+0.63%)
Jan 23, 2004	23.46	23.56	23.33	23.52	1,116,606	+0.14(+0.58%)
Jan 22, 2004	23.48	23.48	23.27	23.38	1,212,730	-0.13(-0.55%)
Jan 21, 2004	23.17	23.53	23.17	23.51	1,686,744	+0.26(+1.12%)
Jan 20, 2004	23.38	23.50	23.16	23.25	1,705,099	-0.28(-1.19%)
Jan 16, 2004	23.37	23.59	23.18	23.53	1,890,100	+0.37(+1.58%)
Jan 15, 2004	23.54	23.54	23.15	23.17	2,073,169	-0.48(-2.05%)
Jan 14, 2004	23.29	23.71	23.29	23.65	1,767,088	+0.45(+1.93%)
Jan 13, 2004	23.46	23.55	22.99	23.20	1,670,643	-0.25(-1.09%)
Jan 12, 2004	23.26	23.53	23.21	23.46	1,416,086	+0.20(+0.85%)
Jan 09, 2004	23.39	23.39	23.27	23.26	1,156,537	-0.23(-0.98%)
Jan 08, 2004	23.32	23.55	23.26	23.49	1,154,605	+0.13(+0.56%)
Jan 07, 2004	23.45	23.46	23.29	23.36	1,862,567	-0.17(-0.71%)
Jan 06, 2004	23.62	23.74	23.45	23.53	1,326,564	-0.23(-0.97%)
Jan 05, 2004	23.61	23.76	23.44	23.76	1,816,196	+0.28(+1.19%)
Jan 02, 2004	23.59	23.75	23.40	23.48	1,332,199	-0.17(-0.74%)
Dec 31, 2003	23.78	23.95	23.56	23.65	1,585,630	-0.13(-0.55%)
Dec 30, 2003	23.45	23.82	23.44	23.78	1,339,767	+0.22(+0.95%)
Dec 29, 2003	23.48	23.60	23.45	23.56	1,454,728	+0.08(+0.34%)
Dec 26, 2003	23.39	23.52	23.37	23.48	701,039	+0.09(+0.40%)
Dec 24, 2003	23.28	23.45	23.23	23.38	1,125,140	+0.16(+0.67%)
Dec 23, 2003	23.05	23.28	23.03	23.23	1,636,831	+0.33(+1.44%)
Dec 22, 2003	22.95	22.99	22.86	22.90	1,599,315	+0.07(+0.33%)
Dec 19, 2003	22.92	22.98	22.68	22.82	2,575,843	-0.04(-0.19%)
Dec 18, 2003	22.25	22.92	22.22	22.87	3,157,896	+0.61(+2.73%)
Dec 17, 2003	22.74	22.89	22.26	22.26	1,919,404	-0.48(-2.10%)
Dec 16, 2003	22.51	22.74	22.46	22.74	1,635,543	+0.07(+0.30%)
Dec 15, 2003	22.61	22.87	22.56	22.67	2,197,952	+0.42(+1.90%)
Dec 12, 2003	22.33	22.34	22.17	22.25	865,269	-0.04(-0.20%)
Dec 11, 2003	22.17	22.36	22.16	22.29	1,248,957	+0.12(+0.56%)
Dec 10, 2003	22.58	22.58	22.15	22.17	2,053,848	-0.42(-1.84%)
Dec 09, 2003	22.63	22.66	22.53	22.58	1,525,090	+0.06(+0.25%)
Dec 08, 2003	22.43	22.56	22.43	22.53	1,581,604	+0.09(+0.42%)
Dec 05, 2003	22.39	22.46	22.28	22.43	889,582	+0.04(+0.19%)
Dec 04, 2003	22.33	22.45	22.26	22.39	1,154,605	+0.11(+0.50%)
Dec 03, 2003	22.16	22.46	22.12	22.28	1,317,225	+0.09(+0.39%)
Dec 02, 2003	22.16	22.21	22.05	22.19	1,083,599	-0.05(-0.22%)
Dec 01, 2003	22.05	22.25	21.92	22.24	1,359,571	+0.02(+0.11%)
Nov 28, 2003	21.97	22.23	21.89	22.22	701,361	+0.16(+0.73%)
Nov 26, 2003	22.30	22.30	21.90	22.05	1,228,026	-0.14(-0.64%)
Nov 25, 2003	22.05	22.25	21.91	22.20	1,830,043	-0.10(-0.45%)
Nov 24, 2003	22.05	22.33	21.96	22.30	1,814,264	+0.29(+1.33%)
Nov 21, 2003	21.93	22.10	21.76	22.00	1,485,481	+0.17(+0.80%)
Nov 20, 2003	21.96	21.97	21.81	21.83	1,056,711	-0.09(-0.40%)
Nov 19, 2003	21.74	21.99	21.74	21.92	2,281,838	+0.10(+0.46%)
Nov 18, 2003	21.91	21.98	21.76	21.82	1,505,285	-0.14(-0.62%)
Nov 17, 2003	21.97	22.05	21.78	21.96	1,579,350	-0.02(-0.11%)
Nov 14, 2003	21.88	21.99	21.87	21.98	1,211,119	+0.04(+0.17%)
Nov 13, 2003	21.86	21.97	21.71	21.94	1,512,692	+0.09(+0.40%)
Nov 12, 2003	21.74	21.97	21.54	21.86	1,529,115	+0.09(+0.40%)
Nov 11, 2003	21.74	21.79	21.61	21.77	1,591,426	+0.03(+0.14%)
Nov 10, 2003	21.85	22.10	21.69	21.74	2,817,520	-0.11(-0.51%)
Nov 07, 2003	21.39	21.85	21.39	21.85	2,346,887	+0.43(+2.00%)
Nov 06, 2003	21.39	21.48	21.27	21.42	1,316,420	-0.07(-0.32%)
Nov 05, 2003	21.61	21.49	21.20	21.49	1,936,471	+0.00(+0.00%)
Nov 04, 2003	21.61	21.64	21.40	21.49	2,507,348	-0.10(-0.46%)
Nov 03, 2003	21.09	21.66	21.09	21.59	4,093,200	+1.01(+4.92%)
Oct 31, 2003	20.68	20.58	20.27	20.58	3,359,481	-0.11(-0.51%)
Oct 30, 2003	20.63	20.82	20.56	20.68	1,568,884	-0.07(-0.36%)
Oct 29, 2003	20.76	20.84	20.64	20.76	2,359,445	-0.08(-0.39%)
Oct 28, 2003	20.89	21.00	20.78	20.84	1,780,452	+0.00(+0.00%)
Oct 27, 2003	20.96	21.02	20.75	20.84	977,976	-0.06(-0.27%)
Oct 24, 2003	20.84	20.95	20.71	20.89	1,264,092	-0.04(-0.18%)
Oct 23, 2003	20.84	21.09	20.82	20.93	1,745,835	-0.02(-0.09%)
Oct 22, 2003	21.12	21.30	20.84	20.95	1,155,088	-0.36(-1.69%)
Oct 21, 2003	21.16	21.34	21.14	21.31	1,304,183	+0.19(+0.91%)
Oct 20, 2003	21.05	21.12	20.84	21.12	732,919	+0.16(+0.77%)
Oct 17, 2003	21.10	21.18	20.89	20.96	1,033,686	-0.15(-0.71%)
Oct 16, 2003	21.13	21.12	20.89	21.10	764,960	-0.02(-0.12%)
Oct 15, 2003	21.12	21.18	20.97	21.13	782,510	+0.09(+0.41%)
Oct 14, 2003	20.93	21.07	20.88	21.04	917,920	-0.12(-0.56%)
Oct 13, 2003	20.93	21.21	21.07	21.16	649,998	+0.23(+1.10%)
Oct 10, 2003	20.91	21.02	20.82	20.93	641,626	-0.04(-0.18%)
Oct 09, 2003	21.28	21.28	20.81	20.97	1,056,227	-0.11(-0.53%)
Oct 08, 2003	21.12	21.14	20.86	21.08	903,590	-0.04(-0.18%)
Oct 07, 2003	21.09	21.17	20.87	21.12	1,454,084	+0.03(+0.15%)
Oct 06, 2003	21.12	21.20	21.10	21.09	823,406	-0.04(-0.18%)
Oct 03, 2003	21.18	21.40	21.12	21.12	1,653,254	+0.19(+0.89%)
Oct 02, 2003	20.93	20.99	20.87	20.94	1,450,220	-0.08(-0.38%)
Oct 01, 2003	20.68	21.12	20.68	21.02	2,276,042	+0.30(+1.47%)
Sep 30, 2003	20.46	20.71	20.25	20.71	2,324,023	+0.27(+1.31%)
Sep 29, 2003	20.56	20.56	20.43	20.45	1,068,303	-0.09(-0.45%)
Sep 26, 2003	20.53	20.69	20.50	20.54	1,114,996	-0.07(-0.36%)
Sep 25, 2003	20.63	20.83	20.59	20.61	1,742,132	+0.08(+0.39%)
Sep 24, 2003	20.62	20.71	20.51	20.53	1,642,627	-0.21(-1.02%)
Sep 23, 2003	20.83	20.84	20.65	20.74	973,790	-0.09(-0.42%)
Sep 22, 2003	20.56	20.83	20.56	20.83	1,383,723	+0.14(+0.66%)
Sep 19, 2003	21.00	21.00	20.58	20.69	1,996,206	-0.37(-1.74%)
Sep 18, 2003	20.86	21.07	20.86	21.06	1,389,519	+0.35(+1.68%)
Sep 17, 2003	20.97	21.01	20.71	20.71	1,500,616	-0.31(-1.48%)
Sep 16, 2003	20.85	21.02	20.81	21.02	1,615,255	+0.12(+0.59%)
Sep 15, 2003	20.78	20.90	20.65	20.90	2,054,331	+0.19(+0.93%)
Sep 12, 2003	20.78	20.78	20.55	20.71	1,348,461	-0.07(-0.33%)
Sep 11, 2003	20.81	20.87	20.63	20.78	1,476,948	+0.01(+0.03%)
Sep 10, 2003	20.69	20.88	20.67	20.77	1,267,795	+0.12(+0.57%)
Sep 09, 2003	20.53	20.73	20.40	20.65	1,612,679	+0.04(+0.18%)
Sep 08, 2003	20.59	20.68	20.51	20.61	1,157,020	+0.00(+0.00%)
Sep 05, 2003	20.67	20.71	20.50	20.61	1,503,514	-0.06(-0.30%)
Sep 04, 2003	20.70	20.79	20.57	20.68	1,219,009	-0.02(-0.12%)
Sep 03, 2003	21.00	21.00	20.66	20.70	2,451,060	-0.24(-1.13%)
Sep 02, 2003	20.81	21.01	20.68	20.94	2,809,952	+0.11(+0.54%)
Aug 29, 2003	20.65	20.86	20.63	20.82	992,789	+0.06(+0.27%)
Aug 28, 2003	20.76	20.81	20.48	20.77	1,979,461	-0.02(-0.09%)
Aug 27, 2003	20.80	20.81	20.66	20.79	1,547,148	-0.17(-0.83%)
Aug 26, 2003	20.83	20.97	20.59	20.96	1,424,136	+0.09(+0.45%)
Aug 25, 2003	20.63	20.87	20.63	20.87	1,205,967	+0.24(+1.17%)
Aug 22, 2003	20.68	20.73	20.55	20.63	1,551,978	-0.05(-0.24%)
Aug 21, 2003	20.92	21.02	20.63	20.68	1,448,610	-0.24(-1.16%)
Aug 20, 2003	20.86	20.96	20.79	20.92	1,194,213	+0.05(+0.24%)
Aug 19, 2003	20.95	20.99	20.74	20.87	976,205	-0.08(-0.39%)
Aug 18, 2003	21.04	21.17	20.93	20.95	600,246	-0.15(-0.71%)
Aug 15, 2003	21.05	21.10	20.81	21.10	479,488	+0.06(+0.27%)
Aug 14, 2003	20.92	21.10	20.84	21.04	992,950	+0.12(+0.59%)
Aug 13, 2003	20.99	21.00	20.81	20.92	952,376	+0.02(+0.09%)
Aug 12, 2003	20.98	21.02	20.79	20.90	1,134,962	-0.08(-0.38%)
Aug 11, 2003	21.03	21.08	20.74	20.98	998,747	-0.01(-0.06%)
Aug 08, 2003	20.94	21.09	20.84	20.99	713,597	+0.23(+1.11%)
Aug 07, 2003	20.99	21.01	20.68	20.76	1,536,843	-0.19(-0.89%)
Aug 06, 2003	20.74	21.08	20.64	20.95	1,369,393	+0.06(+0.27%)
Aug 05, 2003	21.15	21.24	20.84	20.89	1,171,511	-0.35(-1.64%)
Aug 04, 2003	21.27	21.37	21.05	21.24	1,574,681	-0.03(-0.15%)
Aug 01, 2003	21.27	21.39	21.16	21.27	1,126,589	-0.05(-0.23%)
Jul 31, 2003	21.33	21.75	21.28	21.32	1,666,296	-0.11(-0.49%)
Jul 30, 2003	21.34	21.52	21.30	21.43	1,002,611	+0.09(+0.41%)
Jul 29, 2003	21.59	21.64	21.23	21.34	2,237,077	-0.25(-1.18%)
Jul 28, 2003	21.89	22.30	21.52	21.59	4,840,776	+0.48(+2.26%)
Jul 25, 2003	20.91	21.43	20.90	21.12	2,520,295	+0.27(+1.31%)
Jul 24, 2003	20.86	21.23	20.73	20.84	1,109,844	-0.02(-0.09%)
Jul 23, 2003	21.12	21.15	20.74	20.86	1,648,263	-0.22(-1.06%)
Jul 22, 2003	21.02	21.17	20.91	21.09	1,729,734	+0.20(+0.98%)
Jul 21, 2003	21.28	21.30	20.78	20.88	1,680,948	-0.52(-2.41%)
Jul 18, 2003	21.27	21.42	21.18	21.40	1,045,762	+0.28(+1.32%)
Jul 17, 2003	20.93	21.18	20.92	21.12	2,536,074	-0.16(-0.73%)
Jul 16, 2003	21.52	21.60	21.14	21.27	981,841	-0.12(-0.58%)
Jul 15, 2003	21.26	21.55	21.25	21.40	1,278,422	+0.14(+0.64%)
Jul 14, 2003	21.73	21.73	21.15	21.26	1,709,285	-0.34(-1.58%)
Jul 11, 2003	21.64	21.73	21.50	21.60	1,207,255	+0.06(+0.29%)
Jul 10, 2003	21.20	21.54	21.20	21.54	1,401,756	+0.06(+0.29%)
Jul 09, 2003	21.64	21.66	21.19	21.48	1,500,294	-0.25(-1.17%)
Jul 08, 2003	21.74	21.81	21.61	21.73	974,917	-0.03(-0.14%)
Jul 07, 2003	21.62	21.81	21.56	21.76	1,315,615	+0.27(+1.24%)
Jul 03, 2003	21.55	21.73	21.27	21.50	719,233	-0.21(-0.97%)
Jul 02, 2003	21.46	21.71	21.33	21.71	1,269,566	+0.24(+1.13%)
Jul 01, 2003	21.15	21.48	20.92	21.46	1,144,461	+0.12(+0.55%)
Jun 30, 2003	21.41	21.46	21.19	21.35	909,225	+0.02(+0.12%)
Jun 27, 2003	21.30	21.61	21.01	21.32	1,583,536	-0.03(-0.15%)
Jun 26, 2003	20.89	21.44	20.88	21.35	1,348,783	+0.20(+0.97%)
Jun 25, 2003	21.58	21.63	21.12	21.15	1,660,016	-0.43(-2.01%)
Jun 24, 2003	21.41	21.63	21.30	21.58	1,997,816	+0.24(+1.11%)
Jun 23, 2003	21.55	21.58	21.19	21.35	930,800	-0.25(-1.15%)
Jun 20, 2003	21.43	21.69	21.42	21.59	2,285,542	+0.17(+0.78%)
Jun 19, 2003	21.79	21.79	21.37	21.43	1,259,584	-0.36(-1.65%)
Jun 18, 2003	21.79	21.92	21.68	21.79	1,238,974	+0.00(+0.00%)
Jun 17, 2003	21.91	21.96	21.64	21.79	1,389,519	-0.12(-0.54%)
Jun 16, 2003	21.74	21.92	21.66	21.91	1,030,305	+0.26(+1.20%)
Jun 13, 2003	21.77	21.77	21.50	21.64	1,193,247	-0.09(-0.43%)
Jun 12, 2003	21.66	21.76	21.41	21.74	1,090,040	+0.06(+0.29%)
Jun 11, 2003	21.56	21.73	21.43	21.68	1,739,555	+0.24(+1.13%)
Jun 10, 2003	21.69	21.73	21.36	21.43	2,955,345	-0.30(-1.40%)
Jun 09, 2003	21.96	22.04	21.68	21.74	1,007,763	-0.22(-1.02%)
Jun 06, 2003	21.99	22.04	21.81	21.96	1,954,665	+0.01(+0.06%)
Jun 05, 2003	21.74	21.99	21.71	21.95	1,232,695	+0.15(+0.68%)
Jun 04, 2003	21.87	22.03	21.74	21.80	1,557,453	-0.11(-0.51%)
Jun 03, 2003	21.68	21.91	21.62	21.91	1,238,974	+0.24(+1.09%)
Jun 02, 2003	21.96	22.00	21.51	21.68	1,987,189	-0.19(-0.85%)
May 30, 2003	21.43	21.89	21.40	21.86	5,602,677	+0.57(+2.65%)
May 29, 2003	21.05	21.43	21.05	21.30	2,823,477	+0.24(+1.15%)
May 28, 2003	20.85	21.11	20.81	21.05	1,681,753	-0.06(-0.29%)
May 27, 2003	20.84	21.18	20.76	21.12	2,043,382	+0.28(+1.34%)
May 23, 2003	20.79	20.94	20.65	20.84	1,279,871	-0.17(-0.80%)
May 22, 2003	20.86	21.12	20.78	21.00	1,641,661	+0.11(+0.51%)
May 21, 2003	20.78	20.96	20.66	20.90	1,374,706	+0.06(+0.27%)
May 20, 2003	20.86	20.98	20.57	20.84	2,479,398	+0.01(+0.03%)
May 19, 2003	20.73	20.89	20.67	20.84	1,226,898	+0.17(+0.84%)
May 16, 2003	20.99	21.10	20.66	20.66	1,491,760	-0.35(-1.68%)
May 15, 2003	20.94	21.10	20.84	21.02	1,695,600	+0.24(+1.14%)
May 14, 2003	20.87	20.91	20.66	20.78	1,085,692	-0.09(-0.45%)
May 13, 2003	20.63	20.87	20.61	20.87	1,023,381	+0.03(+0.15%)
May 12, 2003	20.74	20.91	20.61	20.84	831,618	+0.11(+0.51%)
May 09, 2003	20.50	20.75	20.46	20.74	1,441,203	+0.32(+1.58%)
May 08, 2003	20.59	20.63	20.30	20.41	1,437,017	-0.27(-1.29%)
May 07, 2003	20.35	20.74	20.28	20.68	1,527,183	+0.20(+1.00%)
May 06, 2003	20.32	20.64	20.30	20.48	1,817,162	-0.04(-0.21%)
May 05, 2003	20.63	20.69	20.37	20.52	1,410,933	+0.00(+0.00%)
May 02, 2003	20.27	20.52	20.22	20.52	1,698,015	+0.09(+0.46%)