Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.95	11.97	11.69	11.80	284,541	-0.17(-1.41%)
Apr 29, 2004	11.98	12.06	11.83	11.97	392,280	-0.03(-0.23%)
Apr 28, 2004	12.13	12.13	11.94	11.99	252,395	-0.14(-1.15%)
Apr 27, 2004	12.28	12.34	12.10	12.13	239,838	-0.15(-1.20%)
Apr 26, 2004	12.17	12.33	12.15	12.28	284,792	+0.13(+1.10%)
Apr 23, 2004	12.40	12.42	12.09	12.15	430,453	-0.22(-1.80%)
Apr 22, 2004	12.38	12.42	12.26	12.37	527,645	-0.05(-0.43%)
Apr 21, 2004	12.20	12.50	12.11	12.42	357,121	+0.26(+2.11%)
Apr 20, 2004	12.69	12.75	12.17	12.17	489,722	-0.57(-4.50%)
Apr 19, 2004	12.49	12.80	12.44	12.74	558,032	+0.28(+2.27%)
Apr 16, 2004	12.52	12.56	12.32	12.46	724,287	-0.11(-0.87%)
Apr 15, 2004	12.14	12.76	11.94	12.57	1,989,028	+0.95(+8.14%)
Apr 14, 2004	11.56	11.69	11.47	11.62	483,444	+0.03(+0.26%)
Apr 13, 2004	11.72	11.72	11.49	11.59	292,326	-0.08(-0.70%)
Apr 12, 2004	11.54	11.72	11.54	11.67	300,112	+0.09(+0.79%)
Apr 08, 2004	11.63	11.66	11.49	11.58	247,623	-0.00(-0.03%)
Apr 07, 2004	11.59	11.67	11.45	11.59	361,390	+0.01(+0.07%)
Apr 06, 2004	11.60	11.60	11.54	11.58	248,126	-0.03(-0.26%)
Apr 05, 2004	11.49	11.62	11.11	11.61	202,418	+0.11(+0.93%)
Apr 02, 2004	11.57	11.61	11.43	11.50	418,399	+0.01(+0.12%)
Apr 01, 2004	11.30	11.50	11.29	11.49	284,792	+0.21(+1.84%)
Mar 31, 2004	11.42	11.42	11.21	11.28	366,915	-0.15(-1.31%)
Mar 30, 2004	11.43	11.45	11.31	11.43	300,614	-0.05(-0.43%)
Mar 29, 2004	11.25	11.50	11.25	11.48	305,637	+0.22(+2.00%)
Mar 26, 2004	11.33	11.42	11.25	11.25	404,837	-0.10(-0.88%)
Mar 25, 2004	11.21	11.35	11.11	11.35	303,879	+0.18(+1.57%)
Mar 24, 2004	11.30	11.33	11.12	11.18	286,048	-0.11(-1.01%)
Mar 23, 2004	11.41	11.44	11.22	11.29	770,999	-0.04(-0.39%)
Mar 22, 2004	11.37	11.39	11.20	11.33	537,941	-0.03(-0.28%)
Mar 19, 2004	11.22	11.42	11.21	11.37	503,033	+0.15(+1.30%)
Mar 18, 2004	11.21	11.31	11.01	11.22	283,285	+0.01(+0.11%)
Mar 17, 2004	10.93	11.29	10.93	11.21	306,139	+0.30(+2.77%)
Mar 16, 2004	11.00	11.04	10.85	10.91	162,236	+0.01(+0.06%)
Mar 15, 2004	11.10	11.10	10.90	10.90	311,664	-0.23(-2.06%)
Mar 12, 2004	10.94	11.13	10.94	11.13	321,710	+0.24(+2.18%)
Mar 11, 2004	10.98	11.10	10.88	10.89	273,993	-0.12(-1.07%)
Mar 10, 2004	11.23	11.24	10.97	11.01	477,668	-0.19(-1.69%)
Mar 09, 2004	11.24	11.25	11.17	11.20	291,824	-0.01(-0.05%)
Mar 08, 2004	11.24	11.30	11.17	11.20	194,382	-0.00(-0.04%)
Mar 05, 2004	11.20	11.28	11.20	11.21	320,956	+0.01(+0.09%)
Mar 04, 2004	11.25	11.26	11.19	11.20	246,368	-0.01(-0.09%)
Mar 03, 2004	11.29	11.29	11.15	11.21	366,413	-0.10(-0.86%)
Mar 02, 2004	11.36	11.41	11.23	11.31	516,846	-0.03(-0.23%)
Mar 01, 2004	11.35	11.41	11.32	11.33	399,563	-0.01(-0.05%)
Feb 27, 2004	11.34	11.38	11.31	11.34	464,860	+0.00(+0.00%)
Feb 26, 2004	11.32	11.35	11.28	11.34	143,903	+0.01(+0.09%)
Feb 25, 2004	11.32	11.38	11.28	11.33	354,107	+0.03(+0.25%)
Feb 24, 2004	11.35	11.41	11.27	11.30	372,189	-0.07(-0.58%)
Feb 23, 2004	11.36	11.43	11.34	11.37	404,335	-0.03(-0.23%)
Feb 20, 2004	11.42	11.45	11.26	11.39	248,628	-0.03(-0.28%)
Feb 19, 2004	11.48	11.52	11.40	11.42	472,143	-0.05(-0.47%)
Feb 18, 2004	11.75	11.80	11.43	11.48	635,384	-0.29(-2.45%)
Feb 17, 2004	11.60	11.79	11.60	11.77	739,607	+0.18(+1.55%)
Feb 13, 2004	11.64	11.70	11.55	11.59	470,887	-0.14(-1.20%)
Feb 12, 2004	11.78	11.81	11.69	11.73	391,778	-0.05(-0.41%)
Feb 11, 2004	11.62	11.80	11.49	11.78	516,092	+0.12(+1.06%)
Feb 10, 2004	11.92	11.94	11.61	11.65	703,443	-0.36(-2.98%)
Feb 09, 2004	11.65	12.09	11.65	12.01	708,968	+0.40(+3.43%)
Feb 06, 2004	11.49	11.61	11.46	11.61	723,534	+0.15(+1.27%)
Feb 05, 2004	11.59	11.70	11.37	11.47	1,354,397	+0.11(+0.93%)
Feb 04, 2004	11.48	11.48	11.34	11.36	574,105	-0.12(-1.01%)
Feb 03, 2004	11.53	11.59	11.46	11.48	442,508	-0.02(-0.21%)
Feb 02, 2004	11.55	11.60	11.50	11.50	833,282	-0.08(-0.67%)
Jan 30, 2004	11.63	11.69	11.57	11.58	490,225	-0.09(-0.77%)
Jan 29, 2004	11.86	11.93	11.63	11.67	511,572	-0.24(-1.99%)
Jan 28, 2004	12.20	12.20	11.89	11.91	384,997	-0.24(-1.95%)
Jan 27, 2004	12.27	12.30	12.13	12.14	420,408	-0.13(-1.02%)
Jan 26, 2004	12.23	12.29	12.07	12.27	421,161	+0.02(+0.20%)
Jan 23, 2004	12.31	12.31	12.22	12.24	192,624	-0.06(-0.49%)
Jan 22, 2004	12.42	12.43	12.30	12.30	219,998	-0.13(-1.01%)
Jan 21, 2004	12.50	12.50	12.36	12.43	232,555	-0.05(-0.43%)
Jan 20, 2004	12.54	12.54	12.38	12.48	405,088	-0.06(-0.46%)
Jan 16, 2004	12.55	12.59	12.49	12.54	350,842	-0.01(-0.10%)
Jan 15, 2004	12.58	12.58	12.47	12.55	341,048	-0.07(-0.55%)
Jan 14, 2004	12.53	12.66	12.52	12.62	143,400	+0.09(+0.70%)
Jan 13, 2004	12.54	12.56	12.50	12.53	245,866	-0.01(-0.10%)
Jan 12, 2004	12.47	12.56	12.46	12.55	599,219	+0.05(+0.37%)
Jan 09, 2004	12.49	12.64	12.45	12.50	256,665	-0.01(-0.10%)
Jan 08, 2004	12.47	12.51	12.35	12.51	331,504	+0.08(+0.64%)
Jan 07, 2004	12.34	12.41	12.29	12.43	285,546	+0.06(+0.48%)
Jan 06, 2004	12.19	12.40	12.18	12.37	307,897	+0.17(+1.37%)
Jan 05, 2004	12.09	12.22	12.07	12.21	382,486	+0.07(+0.56%)
Jan 02, 2004	12.10	12.16	12.08	12.14	269,975	+0.02(+0.18%)
Dec 31, 2003	12.18	12.21	12.03	12.12	195,889	-0.07(-0.57%)
Dec 30, 2003	12.19	12.23	12.14	12.19	132,601	-0.04(-0.31%)
Dec 29, 2003	12.13	12.23	12.15	12.22	131,848	+0.09(+0.74%)
Dec 26, 2003	12.16	12.24	12.13	12.13	53,743	-0.07(-0.59%)
Dec 24, 2003	12.10	12.26	12.08	12.21	57,259	+0.13(+1.07%)
Dec 23, 2003	12.15	12.16	12.06	12.08	171,779	-0.11(-0.88%)
Dec 22, 2003	12.06	12.18	12.01	12.18	261,185	+0.14(+1.16%)
Dec 19, 2003	12.19	12.25	12.04	12.05	363,148	-0.20(-1.61%)
Dec 18, 2003	11.88	12.24	11.83	12.24	215,478	+0.33(+2.81%)
Dec 17, 2003	11.97	11.99	11.87	11.91	222,510	-0.00(-0.02%)
Dec 16, 2003	11.95	11.98	11.82	11.91	198,902	-0.09(-0.71%)
Dec 15, 2003	12.15	12.20	11.99	12.00	284,290	-0.16(-1.28%)
Dec 12, 2003	12.01	12.19	11.94	12.15	252,646	+0.15(+1.21%)
Dec 11, 2003	11.75	12.01	11.75	12.01	219,998	+0.26(+2.20%)
Dec 10, 2003	11.99	11.99	11.75	11.75	225,774	-0.24(-2.04%)
Dec 09, 2003	12.05	12.07	11.95	11.99	141,391	-0.01(-0.08%)
Dec 08, 2003	12.12	12.13	11.88	12.00	350,089	-0.12(-0.99%)
Dec 05, 2003	12.08	12.11	12.05	12.12	166,756	-0.01(-0.12%)
Dec 04, 2003	12.15	12.16	12.07	12.13	442,759	-0.02(-0.20%)
Dec 03, 2003	12.05	12.23	12.05	12.16	301,619	+0.12(+1.01%)
Dec 02, 2003	12.04	12.04	12.01	12.04	300,865	-0.01(-0.05%)
Dec 01, 2003	11.71	12.08	11.71	12.04	389,266	+0.33(+2.79%)
Nov 28, 2003	11.83	11.83	11.71	11.72	299,609	-0.14(-1.16%)
Nov 26, 2003	11.74	11.86	11.73	11.85	351,595	+0.11(+0.92%)
Nov 25, 2003	11.48	11.81	11.48	11.75	420,157	+0.31(+2.70%)
Nov 24, 2003	11.20	11.48	11.20	11.44	378,970	+0.28(+2.53%)
Nov 21, 2003	11.13	11.19	11.13	11.16	293,080	+0.07(+0.59%)
Nov 20, 2003	11.06	11.13	11.01	11.09	339,038	+0.01(+0.09%)
Nov 19, 2003	11.18	11.18	11.02	11.08	459,083	-0.10(-0.89%)
Nov 18, 2003	11.46	11.47	11.14	11.18	333,262	-0.24(-2.14%)
Nov 17, 2003	11.27	11.42	11.19	11.42	433,467	+0.03(+0.26%)
Nov 14, 2003	11.53	11.59	11.34	11.39	245,363	-0.20(-1.73%)
Nov 13, 2003	11.55	11.64	11.50	11.60	206,437	+0.03(+0.29%)
Nov 12, 2003	11.36	11.56	11.36	11.56	197,396	+0.23(+2.00%)
Nov 11, 2003	11.31	11.41	11.23	11.33	302,372	+0.02(+0.19%)
Nov 10, 2003	11.51	11.51	11.31	11.31	542,964	-0.17(-1.46%)
Nov 07, 2003	11.52	11.53	11.41	11.48	906,112	-0.18(-1.55%)
Nov 06, 2003	11.47	11.67	11.47	11.66	305,637	+0.17(+1.51%)
Nov 05, 2003	11.43	11.53	11.40	11.49	397,052	+0.07(+0.61%)
Nov 04, 2003	11.49	11.43	11.28	11.42	754,027	-0.07(-0.62%)
Nov 03, 2003	11.35	11.52	11.33	11.49	495,624	+0.07(+0.63%)
Oct 31, 2003	11.58	11.62	11.42	11.42	887,026	-0.15(-1.29%)
Oct 30, 2003	11.37	11.57	11.37	11.57	570,087	+0.20(+1.73%)
Oct 29, 2003	11.49	11.49	11.36	11.37	800,131	-0.12(-1.02%)
Oct 28, 2003	11.05	11.53	11.05	11.49	950,062	+0.40(+3.59%)
Oct 27, 2003	10.72	11.13	10.70	11.09	696,662	+0.40(+3.78%)
Oct 24, 2003	10.51	10.73	10.50	10.69	547,485	+0.06(+0.56%)
Oct 23, 2003	10.49	10.67	10.46	10.63	356,116	+0.13(+1.27%)
Oct 22, 2003	10.67	10.70	10.48	10.49	377,714	-0.21(-1.99%)
Oct 21, 2003	10.56	10.76	10.56	10.71	399,312	+0.15(+1.40%)
Oct 20, 2003	10.43	10.57	10.41	10.56	504,289	+0.13(+1.26%)
Oct 17, 2003	10.36	10.62	10.34	10.43	570,087	+0.06(+0.62%)
Oct 16, 2003	10.50	10.50	10.27	10.36	1,369,717	-0.17(-1.57%)
Oct 15, 2003	9.855	10.55	9.803	10.53	1,560,834	+1.21(+13.02%)
Oct 14, 2003	9.278	9.347	9.278	9.316	279,769	+0.05(+0.49%)
Oct 13, 2003	9.290	9.310	9.268	9.270	270,728	-0.02(-0.21%)
Oct 10, 2003	9.298	9.323	9.248	9.290	98,195	+0.03(+0.32%)
Oct 09, 2003	9.298	9.351	9.234	9.260	388,011	+0.00(+0.02%)
Oct 08, 2003	9.188	9.268	9.188	9.258	254,153	+0.10(+1.09%)
Oct 07, 2003	9.079	9.242	9.069	9.158	841,318	+0.07(+0.74%)
Oct 06, 2003	9.019	9.136	9.019	9.091	307,646	+0.08(+0.88%)
Oct 03, 2003	9.049	9.099	8.973	9.011	348,079	+0.00(+0.02%)
Oct 02, 2003	8.943	9.009	8.933	9.009	170,775	+0.07(+0.78%)
Oct 01, 2003	8.680	8.939	8.680	8.939	201,163	+0.25(+2.93%)
Sep 30, 2003	8.812	8.812	8.661	8.684	306,139	-0.14(-1.56%)
Sep 29, 2003	8.852	8.852	8.774	8.822	244,610	-0.01(-0.07%)
Sep 26, 2003	8.790	8.852	8.790	8.828	445,773	+0.01(+0.09%)
Sep 25, 2003	8.919	8.939	8.814	8.820	324,221	-0.12(-1.34%)
Sep 24, 2003	9.029	9.029	8.929	8.939	306,893	-0.09(-0.97%)
Sep 23, 2003	9.047	9.077	8.981	9.027	361,139	+0.03(+0.31%)
Sep 22, 2003	9.019	9.019	8.883	8.999	440,248	-0.04(-0.44%)
Sep 19, 2003	9.019	9.039	8.979	9.039	212,213	-0.01(-0.15%)
Sep 18, 2003	8.969	9.059	8.967	9.053	204,930	+0.07(+0.82%)
Sep 17, 2003	9.099	9.099	8.969	8.979	427,189	-0.14(-1.53%)
Sep 16, 2003	8.895	9.118	8.895	9.118	463,353	+0.22(+2.51%)
Sep 15, 2003	8.995	9.009	8.872	8.895	285,294	-0.10(-1.11%)
Sep 12, 2003	8.893	9.007	8.826	8.995	409,609	+0.10(+1.16%)
Sep 11, 2003	8.810	8.949	8.810	8.891	267,966	+0.08(+0.93%)
Sep 10, 2003	9.053	9.061	8.764	8.810	405,088	-0.22(-2.43%)
Sep 09, 2003	9.039	9.104	9.013	9.029	425,682	-0.03(-0.37%)
Sep 08, 2003	8.903	9.089	8.903	9.063	299,609	+0.20(+2.25%)
Sep 05, 2003	9.031	9.031	8.836	8.864	345,317	-0.17(-1.83%)
Sep 04, 2003	9.118	9.136	9.001	9.029	168,012	-0.12(-1.28%)
Sep 03, 2003	9.168	9.226	9.104	9.146	490,225	+0.02(+0.24%)
Sep 02, 2003	9.099	9.142	9.013	9.124	521,366	+0.07(+0.75%)
Aug 29, 2003	8.880	9.057	8.860	9.057	271,482	+0.16(+1.79%)
Aug 28, 2003	8.860	8.929	8.724	8.897	254,907	+0.07(+0.83%)
Aug 27, 2003	8.740	8.850	8.684	8.824	212,464	+0.09(+1.05%)
Aug 26, 2003	8.740	8.780	8.688	8.732	408,353	-0.05(-0.57%)
Aug 25, 2003	8.730	8.802	8.730	8.782	250,637	+0.01(+0.14%)
Aug 22, 2003	9.009	9.009	8.770	8.770	236,573	-0.17(-1.85%)
Aug 21, 2003	8.860	8.955	8.850	8.935	177,304	+0.10(+1.10%)
Aug 20, 2003	8.880	8.937	8.780	8.838	586,914	-0.05(-0.60%)
Aug 19, 2003	8.820	8.891	8.800	8.891	296,345	+0.10(+1.16%)
Aug 18, 2003	8.889	8.889	8.720	8.790	389,769	-0.11(-1.25%)
Aug 15, 2003	8.746	8.901	8.720	8.901	91,163	+0.10(+1.15%)
Aug 14, 2003	8.824	8.834	8.718	8.800	399,814	+0.01(+0.14%)
Aug 13, 2003	8.724	8.788	8.686	8.788	229,541	+0.05(+0.52%)
Aug 12, 2003	8.730	8.742	8.651	8.742	186,094	+0.04(+0.48%)
Aug 11, 2003	8.700	8.810	8.643	8.700	187,852	+0.04(+0.46%)
Aug 08, 2003	8.651	8.710	8.621	8.661	214,724	+0.01(+0.09%)
Aug 07, 2003	8.661	8.702	8.583	8.653	407,349	+0.07(+0.81%)
Aug 06, 2003	8.651	8.672	8.491	8.583	401,572	-0.05(-0.58%)
Aug 05, 2003	8.720	8.726	8.619	8.633	441,755	-0.04(-0.50%)
Aug 04, 2003	8.611	8.706	8.509	8.676	401,823	+0.04(+0.41%)
Aug 01, 2003	8.710	8.724	8.597	8.641	366,413	-0.07(-0.80%)
Jul 31, 2003	8.720	8.760	8.641	8.710	418,901	+0.05(+0.57%)
Jul 30, 2003	8.680	8.690	8.607	8.661	431,458	+0.01(+0.07%)
Jul 29, 2003	8.760	8.760	8.621	8.655	320,956	-0.08(-0.87%)
Jul 28, 2003	8.780	8.816	8.684	8.730	289,313	-0.02(-0.20%)
Jul 25, 2003	8.820	8.903	8.565	8.748	1,154,741	-0.07(-0.83%)
Jul 24, 2003	8.899	8.965	8.790	8.822	533,923	-0.03(-0.34%)
Jul 23, 2003	8.868	8.872	8.744	8.852	366,413	-0.01(-0.11%)
Jul 22, 2003	8.790	8.872	8.748	8.862	311,413	+0.10(+1.14%)
Jul 21, 2003	8.814	8.838	8.704	8.762	362,646	-0.04(-0.50%)
Jul 18, 2003	8.762	8.820	8.726	8.806	305,135	+0.05(+0.52%)
Jul 17, 2003	8.840	8.935	8.710	8.760	511,823	-0.09(-1.06%)
Jul 16, 2003	8.790	8.969	8.782	8.854	345,819	+0.10(+1.18%)
Jul 15, 2003	8.927	8.955	8.708	8.750	206,939	-0.16(-1.77%)
Jul 14, 2003	8.880	9.009	8.840	8.907	258,423	+0.06(+0.65%)
Jul 11, 2003	8.710	8.933	8.710	8.850	234,062	+0.15(+1.76%)
Jul 10, 2003	8.959	8.989	8.672	8.696	410,111	-0.31(-3.45%)
Jul 09, 2003	9.021	9.045	8.953	9.007	318,445	-0.01(-0.15%)
Jul 08, 2003	8.969	9.061	8.909	9.021	366,162	+0.06(+0.71%)
Jul 07, 2003	8.959	9.158	8.901	8.957	762,460	+0.37(+4.34%)
Jul 03, 2003	8.611	8.655	8.567	8.585	131,095	-0.06(-0.65%)
Jul 02, 2003	8.481	8.641	8.481	8.641	554,517	+0.14(+1.69%)
Jul 01, 2003	8.388	8.511	8.338	8.497	930,724	+0.10(+1.23%)
Jun 30, 2003	8.559	8.569	8.223	8.394	1,998,069	-0.16(-1.91%)
Jun 27, 2003	8.710	8.744	8.557	8.557	452,554	-0.13(-1.53%)
Jun 26, 2003	8.762	8.780	8.661	8.690	523,877	-0.07(-0.82%)
Jun 25, 2003	8.692	8.802	8.682	8.762	586,411	+0.07(+0.82%)
Jun 24, 2003	8.653	8.736	8.641	8.690	381,732	+0.04(+0.44%)
Jun 23, 2003	8.852	8.852	8.565	8.653	437,988	-0.20(-2.25%)
Jun 20, 2003	8.939	9.029	8.852	8.852	630,863	-0.04(-0.49%)
Jun 19, 2003	8.969	9.017	8.780	8.895	527,393	-0.05(-0.60%)
Jun 18, 2003	8.999	9.089	8.941	8.949	366,162	-0.05(-0.55%)
Jun 17, 2003	9.089	9.089	8.880	8.999	595,955	-0.06(-0.68%)
Jun 16, 2003	8.840	9.061	8.824	9.061	477,165	+0.22(+2.55%)
Jun 13, 2003	9.009	9.009	8.802	8.836	402,828	-0.17(-1.92%)
Jun 12, 2003	9.158	9.158	8.961	9.009	263,194	-0.12(-1.31%)
Jun 11, 2003	8.989	9.148	8.889	9.128	324,472	+0.13(+1.42%)
Jun 10, 2003	9.001	9.059	8.887	9.001	492,485	+0.01(+0.09%)
Jun 09, 2003	9.019	9.089	8.959	8.993	313,171	-0.05(-0.51%)
Jun 06, 2003	9.065	9.208	9.021	9.039	555,019	-0.02(-0.26%)
Jun 05, 2003	9.168	9.168	9.021	9.063	418,650	-0.13(-1.45%)
Jun 04, 2003	9.079	9.196	9.049	9.196	380,979	+0.11(+1.25%)
Jun 03, 2003	8.999	9.089	8.969	9.083	295,089	+0.06(+0.71%)
Jun 02, 2003	9.009	9.158	8.999	9.019	349,084	+0.05(+0.51%)
May 30, 2003	8.790	8.973	8.790	8.973	342,303	+0.21(+2.39%)
May 29, 2003	8.800	8.882	8.680	8.764	391,276	-0.03(-0.34%)
May 28, 2003	8.790	8.834	8.750	8.794	305,135	+0.03(+0.34%)
May 27, 2003	8.481	8.782	8.481	8.764	369,929	+0.27(+3.14%)
May 23, 2003	8.481	8.539	8.444	8.497	189,610	+0.01(+0.07%)
May 22, 2003	8.459	8.541	8.386	8.491	229,290	+0.05(+0.59%)
May 21, 2003	8.459	8.505	8.366	8.442	229,541	-0.04(-0.45%)
May 20, 2003	8.471	8.547	8.442	8.479	296,847	+0.03(+0.40%)
May 19, 2003	8.661	8.661	8.445	8.445	504,791	-0.23(-2.62%)
May 16, 2003	8.780	8.836	8.668	8.672	534,174	-0.16(-1.78%)
May 15, 2003	8.899	8.949	8.740	8.830	481,184	-0.06(-0.72%)
May 14, 2003	8.999	9.009	8.878	8.893	548,740	-0.10(-1.13%)
May 13, 2003	9.039	9.039	8.963	8.995	259,176	-0.07(-0.79%)
May 12, 2003	9.009	9.069	8.969	9.067	194,633	+0.03(+0.37%)
May 09, 2003	9.003	9.095	8.973	9.033	205,683	+0.04(+0.44%)
May 08, 2003	8.971	9.057	8.939	8.993	243,856	-0.02(-0.20%)
May 07, 2003	9.009	9.093	8.989	9.011	408,855	-0.14(-1.48%)
May 06, 2003	9.063	9.158	9.049	9.146	193,880	+0.10(+1.14%)
May 05, 2003	9.099	9.156	8.993	9.043	253,149	-0.08(-0.83%)
May 02, 2003	8.919	9.156	8.919	9.118	205,181	+0.20(+2.23%)