Barrick Gold Corp (NQ: GOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.69	13.78	13.32	13.45	587,701	+0.06(+0.48%)
Apr 29, 2004	13.11	13.48	13.10	13.39	898,509	+0.04(+0.30%)
Apr 28, 2004	14.13	14.25	13.21	13.35	407,950	-1.01(-7.01%)
Apr 27, 2004	14.25	14.47	14.09	14.35	294,161	+0.30(+2.12%)
Apr 26, 2004	14.18	14.60	14.04	14.06	344,471	-0.00(-0.01%)
Apr 23, 2004	14.35	14.46	13.94	14.06	288,819	-0.21(-1.46%)
Apr 22, 2004	14.49	14.71	14.22	14.26	369,689	-0.24(-1.66%)
Apr 21, 2004	14.33	14.68	14.11	14.51	875,403	-0.47(-3.12%)
Apr 20, 2004	15.34	15.42	14.95	14.97	273,788	-0.57(-3.68%)
Apr 19, 2004	16.06	16.26	15.42	15.54	180,372	-0.33(-2.08%)
Apr 16, 2004	15.70	16.21	15.70	15.87	767,204	-0.19(-1.20%)
Apr 15, 2004	16.25	16.31	15.91	16.07	293,291	-0.22(-1.33%)
Apr 14, 2004	16.18	16.45	16.00	16.29	259,875	-0.19(-1.17%)
Apr 13, 2004	17.20	17.31	16.22	16.48	471,055	-1.00(-5.71%)
Apr 12, 2004	17.40	17.69	17.17	17.48	114,037	-0.03(-0.18%)
Apr 08, 2004	17.75	17.77	17.31	17.51	95,527	-0.24(-1.36%)
Apr 07, 2004	17.99	18.02	17.71	17.75	448,074	+0.01(+0.05%)
Apr 06, 2004	17.82	18.26	17.70	17.74	647,950	-0.14(-0.81%)
Apr 05, 2004	18.52	18.52	17.73	17.89	495,403	-0.06(-0.36%)
Apr 02, 2004	16.57	18.02	16.47	17.95	906,086	+0.72(+4.16%)
Apr 01, 2004	16.49	17.28	16.14	17.24	853,043	+1.40(+8.85%)
Mar 31, 2004	15.62	15.84	15.44	15.83	403,105	+0.57(+3.75%)
Mar 30, 2004	15.29	15.50	15.17	15.26	204,596	+0.13(+0.85%)
Mar 29, 2004	15.58	15.66	15.07	15.13	280,869	-0.38(-2.44%)
Mar 26, 2004	16.34	16.34	15.35	15.51	458,509	-0.52(-3.21%)
Mar 25, 2004	15.66	16.03	15.55	16.03	505,714	+0.19(+1.17%)
Mar 24, 2004	15.83	16.37	15.70	15.84	544,968	-0.13(-0.81%)
Mar 23, 2004	15.70	16.08	15.43	15.97	245,714	+0.53(+3.44%)
Mar 22, 2004	15.96	16.24	15.38	15.44	358,012	-0.32(-2.04%)
Mar 19, 2004	15.10	15.82	15.02	15.76	486,832	+0.76(+5.04%)
Mar 18, 2004	14.68	15.07	14.66	15.01	2,196,148	+0.68(+4.72%)
Mar 17, 2004	14.41	14.48	14.11	14.33	329,440	-0.16(-1.11%)
Mar 16, 2004	14.41	14.61	14.38	14.49	429,565	+0.19(+1.29%)
Mar 15, 2004	14.63	14.85	14.02	14.30	349,937	-0.36(-2.47%)
Mar 12, 2004	15.09	15.09	14.41	14.67	519,006	-0.46(-3.03%)
Mar 11, 2004	15.53	15.82	14.85	15.13	470,434	-0.51(-3.24%)
Mar 10, 2004	16.32	16.32	15.50	15.63	246,211	-0.36(-2.27%)
Mar 09, 2004	16.29	16.55	16.00	16.00	291,552	-0.35(-2.12%)
Mar 08, 2004	16.38	16.70	16.19	16.34	138,757	+0.02(+0.15%)
Mar 05, 2004	16.49	16.50	16.20	16.32	160,248	+0.28(+1.76%)
Mar 04, 2004	16.08	16.26	15.54	16.04	204,099	+0.04(+0.25%)
Mar 03, 2004	16.10	16.10	15.86	16.00	172,173	-0.10(-0.65%)
Mar 02, 2004	16.18	16.24	15.91	16.10	272,794	-0.18(-1.09%)
Mar 01, 2004	16.20	16.44	16.02	16.28	221,117	+0.28(+1.76%)
Feb 27, 2004	15.83	16.07	15.49	16.00	393,788	+0.14(+0.86%)
Feb 26, 2004	15.43	16.16	15.43	15.86	455,652	-0.16(-1.01%)
Feb 25, 2004	16.34	16.57	15.98	16.02	355,403	-0.35(-2.12%)
Feb 24, 2004	16.32	16.57	16.13	16.37	774,782	-0.05(-0.29%)
Feb 23, 2004	17.63	17.63	16.30	16.41	800,496	-0.97(-5.60%)
Feb 20, 2004	17.79	17.92	16.95	17.39	244,347	-0.42(-2.35%)
Feb 19, 2004	18.00	18.02	17.78	17.81	187,701	+0.05(+0.27%)
Feb 18, 2004	18.23	18.44	17.74	17.76	318,509	-0.56(-3.08%)
Feb 17, 2004	18.58	18.86	18.32	18.32	352,794	+0.02(+0.09%)
Feb 13, 2004	18.56	18.72	17.87	18.31	324,347	-0.23(-1.26%)
Feb 12, 2004	18.84	18.92	18.35	18.54	286,832	-0.31(-1.66%)
Feb 11, 2004	18.83	19.00	18.68	18.85	240,621	+0.21(+1.12%)
Feb 10, 2004	18.73	19.25	18.55	18.64	392,422	+0.03(+0.17%)
Feb 09, 2004	18.01	18.67	17.87	18.61	587,453	+0.78(+4.38%)
Feb 06, 2004	17.32	17.90	17.27	17.83	360,869	+0.72(+4.24%)
Feb 05, 2004	16.74	17.23	16.26	17.11	273,291	+0.50(+3.01%)
Feb 04, 2004	17.03	17.07	16.52	16.61	240,621	-0.06(-0.34%)
Feb 03, 2004	16.78	16.99	16.54	16.66	407,453	+0.09(+0.53%)
Feb 02, 2004	17.53	17.67	16.19	16.57	689,316	-1.14(-6.41%)
Jan 30, 2004	16.91	18.06	16.70	17.71	1,086,210	-1.22(-6.46%)
Jan 29, 2004	19.15	19.28	18.52	18.93	461,738	-0.47(-2.41%)
Jan 28, 2004	20.10	20.11	19.09	19.40	311,676	-0.03(-0.17%)
Jan 27, 2004	19.12	19.67	19.00	19.43	492,049	+0.47(+2.46%)
Jan 26, 2004	19.29	19.43	18.93	18.97	378,881	-0.11(-0.59%)
Jan 23, 2004	19.43	19.64	18.93	19.08	287,701	-0.30(-1.54%)
Jan 22, 2004	19.86	19.92	19.32	19.38	251,055	-0.10(-0.50%)
Jan 21, 2004	19.84	19.92	19.32	19.47	301,490	-0.24(-1.22%)
Jan 20, 2004	19.44	19.78	19.43	19.71	457,763	+0.66(+3.46%)
Jan 16, 2004	19.93	20.09	19.00	19.05	645,217	-0.50(-2.55%)
Jan 15, 2004	20.73	20.73	19.12	19.55	1,476,387	-1.47(-7.01%)
Jan 14, 2004	22.38	22.48	20.95	21.03	732,643	-1.88(-8.22%)
Jan 13, 2004	22.67	23.11	22.23	22.91	345,319	+0.31(+1.35%)
Jan 12, 2004	22.56	23.12	22.33	22.60	221,464	-0.02(-0.07%)
Jan 09, 2004	22.27	22.73	22.18	22.62	309,182	+0.59(+2.67%)
Jan 08, 2004	22.06	22.52	21.90	22.03	260,957	-0.02(-0.11%)
Jan 07, 2004	22.34	22.34	21.87	22.06	277,576	-0.17(-0.76%)
Jan 06, 2004	23.06	23.06	22.22	22.23	546,211	-0.35(-1.57%)
Jan 05, 2004	22.94	23.10	22.57	22.58	382,732	+0.24(+1.08%)
Jan 02, 2004	22.78	22.78	22.07	22.34	105,093	+0.32(+1.46%)
Dec 31, 2003	22.34	22.60	21.88	22.02	193,043	-0.39(-1.72%)
Dec 30, 2003	22.74	23.18	22.39	22.40	253,132	-0.31(-1.38%)
Dec 29, 2003	22.12	22.72	21.90	22.72	343,737	+1.04(+4.79%)
Dec 26, 2003	21.18	21.86	21.18	21.68	106,289	+0.51(+2.40%)
Dec 24, 2003	21.10	21.71	21.04	21.17	183,714	+0.11(+0.54%)
Dec 23, 2003	20.38	21.06	19.55	21.06	414,381	+0.65(+3.20%)
Dec 22, 2003	20.52	21.32	20.33	20.41	307,803	-0.32(-1.55%)
Dec 19, 2003	20.70	20.75	20.49	20.73	370,741	+0.19(+0.90%)
Dec 18, 2003	20.69	20.91	20.37	20.54	357,201	-0.23(-1.09%)
Dec 17, 2003	20.29	20.89	20.21	20.77	350,274	+0.23(+1.14%)
Dec 16, 2003	21.22	21.53	20.19	20.54	613,810	-0.83(-3.88%)
Dec 15, 2003	21.28	22.13	20.53	21.36	450,430	-0.46(-2.10%)
Dec 12, 2003	21.69	22.58	21.63	21.82	466,181	+0.22(+1.01%)
Dec 11, 2003	20.93	21.78	20.29	21.61	516,283	+0.48(+2.29%)
Dec 10, 2003	22.04	22.47	21.05	21.12	670,779	-0.85(-3.88%)
Dec 09, 2003	23.24	23.24	21.91	21.98	526,448	-0.93(-4.08%)
Dec 08, 2003	23.20	23.50	22.62	22.91	651,138	-0.04(-0.18%)
Dec 05, 2003	21.91	22.93	21.65	22.95	380,644	+1.04(+4.74%)
Dec 04, 2003	22.24	22.34	21.65	21.91	568,947	-0.21(-0.95%)
Dec 03, 2003	22.68	22.68	22.10	22.12	568,248	-0.46(-2.03%)
Dec 02, 2003	22.13	23.06	21.98	22.58	745,337	+0.20(+0.90%)
Dec 01, 2003	22.30	22.53	21.53	22.38	564,076	+0.40(+1.83%)
Nov 28, 2003	21.90	22.29	21.82	21.98	219,886	+0.19(+0.89%)
Nov 26, 2003	21.37	22.06	21.21	21.78	604,273	+0.73(+3.48%)
Nov 25, 2003	21.13	21.61	20.95	21.05	251,721	-0.10(-0.46%)
Nov 24, 2003	21.69	21.69	20.66	21.15	692,823	-0.88(-3.98%)
Nov 21, 2003	22.14	22.14	21.37	22.02	298,293	+0.46(+2.13%)
Nov 20, 2003	22.12	22.34	21.19	21.57	583,945	-0.20(-0.93%)
Nov 19, 2003	22.09	22.09	21.05	21.77	1,164,341	-0.75(-3.33%)
Nov 18, 2003	20.33	22.60	20.06	22.52	1,149,258	+2.23(+10.99%)
Nov 17, 2003	20.61	20.92	19.77	20.29	606,094	-0.27(-1.29%)
Nov 14, 2003	20.97	21.24	20.49	20.55	519,726	-0.25(-1.20%)
Nov 13, 2003	20.61	21.57	20.61	20.80	1,028,598	+0.43(+2.13%)
Nov 12, 2003	19.28	20.37	19.21	20.37	918,916	+1.26(+6.62%)
Nov 11, 2003	18.98	19.32	18.80	19.10	581,119	+0.28(+1.50%)
Nov 10, 2003	18.33	19.07	18.26	18.82	541,033	+0.45(+2.45%)
Nov 07, 2003	17.55	18.56	17.55	18.37	370,653	+0.40(+2.24%)
Nov 06, 2003	17.81	17.99	17.59	17.97	345,539	+0.08(+0.45%)
Nov 05, 2003	18.07	18.37	17.67	17.89	210,185	-0.07(-0.40%)
Nov 04, 2003	18.00	18.27	17.49	17.96	308,931	+0.67(+3.86%)
Nov 03, 2003	17.72	17.88	16.82	17.29	588,695	-0.44(-2.50%)
Oct 31, 2003	18.15	18.34	17.71	17.73	827,976	-0.34(-1.87%)
Oct 30, 2003	18.31	18.71	18.03	18.07	574,336	-0.24(-1.31%)
Oct 29, 2003	18.52	18.61	18.17	18.31	982,576	+0.08(+0.44%)
Oct 28, 2003	19.08	19.08	18.13	18.23	703,901	-1.07(-5.55%)
Oct 27, 2003	18.99	19.67	18.76	19.30	506,583	+0.23(+1.18%)
Oct 24, 2003	18.23	19.60	18.12	19.08	1,112,546	+1.01(+5.57%)
Oct 23, 2003	18.74	18.74	17.95	18.07	455,652	-0.61(-3.27%)
Oct 22, 2003	18.85	18.94	18.52	18.68	493,291	+0.41(+2.25%)
Oct 21, 2003	17.74	18.28	17.44	18.27	576,029	+0.66(+3.75%)
Oct 20, 2003	18.15	18.46	17.44	17.61	449,839	-0.74(-4.04%)
Oct 17, 2003	19.15	19.20	18.30	18.35	397,237	-0.85(-4.40%)
Oct 16, 2003	18.39	19.38	18.40	19.20	651,035	+0.81(+4.42%)
Oct 15, 2003	18.23	19.04	18.01	18.39	546,353	-0.04(-0.22%)
Oct 14, 2003	18.27	18.43	17.99	18.43	375,006	+0.22(+1.19%)
Oct 13, 2003	18.07	18.27	17.78	18.21	514,299	+0.08(+0.44%)
Oct 10, 2003	18.64	18.64	18.08	18.13	239,228	+0.09(+0.49%)
Oct 09, 2003	18.06	18.33	17.90	18.04	451,543	-0.19(-1.06%)
Oct 08, 2003	17.79	18.39	17.79	18.23	391,440	+0.31(+1.71%)
Oct 07, 2003	18.27	18.40	17.79	17.93	402,027	+0.06(+0.32%)
Oct 06, 2003	17.55	18.15	17.55	17.87	380,094	+0.10(+0.54%)
Oct 03, 2003	18.72	19.08	17.32	17.77	792,935	-1.02(-5.44%)
Oct 02, 2003	18.19	18.92	18.11	18.80	545,592	+0.40(+2.19%)
Oct 01, 2003	18.71	18.71	17.88	18.39	408,931	-0.12(-0.65%)
Sep 30, 2003	18.90	19.08	18.05	18.52	671,132	+0.16(+0.88%)
Sep 29, 2003	17.65	18.83	17.63	18.35	534,131	+0.27(+1.51%)
Sep 26, 2003	18.92	19.11	17.71	18.08	861,515	-1.08(-5.63%)
Sep 25, 2003	20.51	20.53	18.92	19.16	1,082,843	-0.97(-4.80%)
Sep 24, 2003	20.93	20.93	20.07	20.12	1,370,788	-0.40(-1.96%)
Sep 23, 2003	21.41	21.49	20.07	20.53	1,266,358	-0.69(-3.26%)
Sep 22, 2003	21.73	21.95	21.03	21.22	855,531	+0.43(+2.09%)
Sep 19, 2003	20.99	21.94	20.65	20.79	1,114,469	+0.02(+0.12%)
Sep 18, 2003	20.77	20.93	20.35	20.76	657,423	+0.55(+2.71%)
Sep 17, 2003	19.94	20.44	19.52	20.21	563,055	+0.54(+2.74%)
Sep 16, 2003	19.80	19.88	19.32	19.67	352,360	+0.26(+1.33%)
Sep 15, 2003	19.50	19.50	18.76	19.42	281,739	+0.15(+0.79%)
Sep 12, 2003	19.68	19.96	19.13	19.26	437,391	-0.21(-1.07%)
Sep 11, 2003	19.84	19.90	18.61	19.47	574,782	-0.10(-0.49%)
Sep 10, 2003	20.37	20.37	19.56	19.57	322,235	-0.58(-2.88%)
Sep 09, 2003	19.97	20.44	19.59	20.15	656,148	+0.81(+4.21%)
Sep 08, 2003	19.63	19.71	19.05	19.34	189,937	-0.12(-0.62%)
Sep 05, 2003	19.84	20.08	19.16	19.46	505,589	+0.18(+0.92%)
Sep 04, 2003	18.63	19.90	18.36	19.28	611,055	+0.56(+3.01%)
Sep 03, 2003	18.68	19.08	18.31	18.72	475,403	-0.22(-1.15%)
Sep 02, 2003	19.48	20.43	18.86	18.93	531,055	-0.58(-2.97%)
Aug 29, 2003	20.60	20.60	19.51	19.51	439,999	-0.46(-2.30%)
Aug 28, 2003	19.47	20.12	19.14	19.97	517,763	+0.54(+2.78%)
Aug 27, 2003	18.83	19.44	18.43	19.43	557,018	+1.58(+8.84%)
Aug 26, 2003	17.94	18.36	17.52	17.85	391,179	-0.28(-1.55%)
Aug 25, 2003	19.08	19.08	17.96	18.14	226,956	-0.70(-3.72%)
Aug 22, 2003	17.76	19.24	17.75	18.84	597,639	+0.72(+4.00%)
Aug 21, 2003	18.42	18.42	17.80	18.11	299,130	-0.31(-1.70%)
Aug 20, 2003	17.71	18.52	17.59	18.43	531,304	+1.20(+6.96%)
Aug 19, 2003	16.42	17.63	16.36	17.23	363,478	+0.57(+3.43%)
Aug 18, 2003	16.91	17.05	16.52	16.66	300,372	-0.29(-1.71%)
Aug 15, 2003	17.36	17.36	16.92	16.95	273,788	-0.36(-2.09%)
Aug 14, 2003	17.61	17.66	17.07	17.31	420,496	+0.16(+0.94%)
Aug 13, 2003	16.11	17.24	16.06	17.15	666,583	+0.39(+2.35%)
Aug 12, 2003	17.23	17.87	16.74	16.75	366,211	-0.35(-2.07%)
Aug 11, 2003	16.30	17.29	15.64	17.11	1,655,154	+0.85(+5.20%)
Aug 08, 2003	18.65	18.65	16.11	16.26	1,327,701	-2.21(-11.94%)
Aug 07, 2003	18.31	18.76	17.95	18.47	540,124	+0.44(+2.46%)
Aug 06, 2003	16.91	18.31	16.78	18.02	797,142	+1.31(+7.85%)
Aug 05, 2003	16.50	17.23	16.07	16.71	262,235	+0.05(+0.29%)
Aug 04, 2003	15.54	16.66	15.54	16.66	195,030	+0.97(+6.15%)
Aug 01, 2003	15.46	16.46	15.46	15.70	404,223	-0.15(-0.97%)
Jul 31, 2003	15.70	15.99	15.46	15.85	157,639	+0.06(+0.36%)
Jul 30, 2003	15.58	15.99	15.43	15.79	248,819	+0.10(+0.62%)
Jul 29, 2003	15.56	15.98	15.13	15.70	343,229	+0.00(+0.01%)
Jul 28, 2003	16.10	16.42	15.37	15.70	435,279	+0.08(+0.51%)
Jul 25, 2003	15.69	15.82	15.46	15.62	406,086	+0.40(+2.65%)
Jul 24, 2003	15.10	15.46	14.89	15.21	430,434	+0.07(+0.46%)
Jul 23, 2003	14.61	15.19	14.34	15.15	588,074	+1.10(+7.82%)
Jul 22, 2003	14.08	14.40	13.69	14.05	189,565	+0.08(+0.58%)
Jul 21, 2003	13.08	14.09	13.00	13.97	436,148	+1.11(+8.64%)
Jul 18, 2003	12.74	13.07	12.68	12.86	84,844	-0.23(-1.72%)
Jul 17, 2003	12.48	13.37	12.36	13.08	318,384	+0.60(+4.77%)
Jul 16, 2003	12.56	12.71	12.15	12.49	422,484	-0.23(-1.77%)
Jul 15, 2003	13.69	13.84	12.56	12.71	764,223	-0.97(-7.12%)
Jul 14, 2003	13.70	14.01	13.67	13.69	107,701	-0.05(-0.35%)
Jul 11, 2003	13.75	13.73	13.59	13.73	97,590	-0.02(-0.12%)
Jul 10, 2003	13.04	13.98	12.97	13.75	167,826	+0.15(+1.12%)
Jul 09, 2003	13.46	13.76	13.37	13.60	110,310	+0.11(+0.84%)
Jul 08, 2003	13.93	14.05	13.42	13.48	253,291	-0.39(-2.84%)
Jul 07, 2003	13.89	14.32	13.57	13.88	431,304	-0.52(-3.63%)
Jul 03, 2003	14.76	14.76	14.34	14.40	134,285	-0.17(-1.16%)
Jul 02, 2003	14.33	14.77	14.31	14.57	459,865	+0.16(+1.12%)
Jul 01, 2003	13.99	14.47	13.88	14.41	286,707	+0.72(+5.29%)
Jun 30, 2003	13.98	13.98	13.47	13.69	207,701	+0.00(+0.00%)
Jun 27, 2003	13.69	13.77	13.27	13.69	189,525	+0.23(+1.67%)
Jun 26, 2003	13.62	13.68	13.28	13.46	208,571	-0.33(-2.39%)
Jun 25, 2003	13.52	13.97	13.52	13.79	233,540	+0.21(+1.54%)
Jun 24, 2003	14.45	14.57	13.12	13.58	477,888	-0.91(-6.28%)
Jun 23, 2003	14.77	14.97	14.09	14.49	234,906	-0.24(-1.63%)
Jun 20, 2003	14.53	14.96	14.09	14.73	362,608	-0.04(-0.27%)
Jun 19, 2003	14.65	15.19	14.42	14.77	477,142	+0.19(+1.33%)
Jun 18, 2003	14.45	14.81	14.29	14.58	827,577	+0.01(+0.06%)
Jun 17, 2003	14.13	14.57	13.97	14.57	394,037	+0.44(+3.13%)
Jun 16, 2003	14.65	14.69	13.97	14.13	467,453	-0.14(-1.02%)
Jun 13, 2003	13.46	14.29	13.20	14.27	842,981	+0.85(+6.30%)
Jun 12, 2003	12.97	13.44	12.86	13.43	193,043	+0.29(+2.21%)
Jun 11, 2003	13.08	13.40	12.99	13.14	240,372	+0.15(+1.18%)
Jun 10, 2003	13.08	13.40	12.57	12.98	601,863	-0.74(-5.40%)
Jun 09, 2003	13.94	14.01	13.60	13.73	286,459	+0.19(+1.43%)
Jun 06, 2003	14.17	14.41	13.29	13.53	759,254	-0.90(-6.25%)
Jun 05, 2003	14.70	15.17	14.41	14.43	517,639	+0.05(+0.34%)
Jun 04, 2003	14.61	14.83	14.29	14.39	185,093	-0.19(-1.27%)
Jun 03, 2003	15.05	15.05	14.29	14.57	213,043	-0.08(-0.55%)
Jun 02, 2003	13.93	14.69	13.89	14.65	384,471	+0.59(+4.18%)
May 30, 2003	14.01	14.32	13.69	14.06	448,074	-0.64(-4.33%)
May 29, 2003	13.69	15.08	13.69	14.70	753,664	+0.40(+2.82%)
May 28, 2003	14.49	14.76	14.05	14.30	872,546	-1.22(-7.88%)
May 27, 2003	16.58	16.66	15.42	15.52	470,434	-0.45(-2.82%)
May 23, 2003	15.75	16.08	15.71	15.97	252,298	+0.33(+2.11%)
May 22, 2003	16.10	16.37	15.42	15.64	285,341	-0.55(-3.38%)
May 21, 2003	15.86	16.48	15.45	16.19	510,931	+0.58(+3.71%)
May 20, 2003	16.14	16.34	15.17	15.61	428,447	-0.40(-2.51%)
May 19, 2003	16.93	17.11	15.50	16.01	756,894	-0.35(-2.16%)
May 16, 2003	16.34	16.90	16.33	16.37	656,024	+0.37(+2.32%)
May 15, 2003	15.30	16.22	15.29	16.00	600,248	+0.76(+4.97%)
May 14, 2003	14.42	15.25	14.29	15.24	401,490	+0.91(+6.35%)
May 13, 2003	14.73	14.85	14.09	14.33	393,664	-0.19(-1.28%)
May 12, 2003	14.65	14.84	14.38	14.51	426,707	+0.22(+1.52%)
May 09, 2003	14.08	14.33	13.77	14.30	250,558	+0.21(+1.49%)
May 08, 2003	13.47	14.63	12.88	14.09	468,571	+1.19(+9.24%)
May 07, 2003	13.89	13.97	12.90	12.90	378,012	-0.83(-6.04%)
May 06, 2003	14.61	14.67	13.41	13.73	615,030	-0.54(-3.79%)
May 05, 2003	13.63	14.89	13.45	14.27	426,956	+0.70(+5.17%)
May 02, 2003	12.94	13.69	12.73	13.56	505,589	+0.61(+4.72%)