Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.523	6.550	6.421	6.485	97,417	-0.20(-3.05%)
Apr 29, 2004	6.764	6.802	6.689	6.689	62,585	-0.21(-3.11%)
Apr 28, 2004	7.054	7.054	6.904	6.904	155,532	-0.19(-2.72%)
Apr 27, 2004	7.113	7.151	7.049	7.097	51,037	-0.10(-1.34%)
Apr 26, 2004	7.124	7.221	7.124	7.194	46,566	-0.04(-0.52%)
Apr 23, 2004	7.242	7.275	7.221	7.232	34,645	-0.06(-0.88%)
Apr 22, 2004	7.205	7.307	7.194	7.296	162,051	-0.04(-0.59%)
Apr 21, 2004	7.215	7.339	7.215	7.339	69,104	+0.11(+1.56%)
Apr 20, 2004	7.253	7.285	7.226	7.226	57,742	-0.01(-0.15%)
Apr 19, 2004	7.253	7.253	7.205	7.237	18,812	-0.04(-0.59%)
Apr 16, 2004	7.317	7.328	7.253	7.280	38,370	+0.01(+0.15%)
Apr 15, 2004	7.344	7.350	7.140	7.269	81,584	-0.09(-1.24%)
Apr 14, 2004	7.350	7.382	7.344	7.360	253,508	+0.01(+0.07%)
Apr 13, 2004	7.409	7.409	7.355	7.355	39,115	-0.02(-0.29%)
Apr 12, 2004	7.393	7.409	7.334	7.377	63,330	+0.13(+1.85%)
Apr 08, 2004	7.328	7.339	7.194	7.242	70,967	-0.05(-0.66%)
Apr 07, 2004	7.280	7.328	7.275	7.291	45,262	+0.01(+0.15%)
Apr 06, 2004	7.532	7.532	7.280	7.280	99,093	-0.25(-3.35%)
Apr 05, 2004	7.516	7.618	7.505	7.532	59,418	+0.07(+0.94%)
Apr 02, 2004	7.559	7.570	7.436	7.462	118,092	-0.08(-1.07%)
Apr 01, 2004	7.301	7.543	7.296	7.543	159,257	+0.24(+3.31%)
Mar 31, 2004	7.215	7.323	7.194	7.301	63,889	+0.13(+1.87%)
Mar 30, 2004	7.210	7.210	7.087	7.167	47,311	-0.04(-0.60%)
Mar 29, 2004	7.194	7.248	7.140	7.210	119,210	+0.37(+5.33%)
Mar 26, 2004	6.931	6.931	6.829	6.845	43,958	-0.11(-1.62%)
Mar 25, 2004	6.872	6.958	6.856	6.958	72,271	+0.04(+0.54%)
Mar 24, 2004	6.909	6.958	6.909	6.920	107,103	+0.06(+0.94%)
Mar 23, 2004	6.979	6.979	6.818	6.856	257,792	+0.28(+4.33%)
Mar 22, 2004	6.577	6.926	6.555	6.571	496,027	-0.68(-9.33%)
Mar 19, 2004	7.387	7.393	7.221	7.248	48,615	-0.14(-1.96%)
Mar 18, 2004	7.221	7.403	7.210	7.393	71,153	+0.32(+4.56%)
Mar 17, 2004	6.979	7.071	6.979	7.071	153,483	+0.09(+1.31%)
Mar 16, 2004	6.985	7.097	6.952	6.979	81,398	-0.03(-0.38%)
Mar 15, 2004	7.087	7.113	6.969	7.006	163,914	-0.35(-4.74%)
Mar 12, 2004	7.167	7.355	7.167	7.355	67,242	+0.06(+0.81%)
Mar 11, 2004	7.436	7.446	7.296	7.296	58,301	-0.20(-2.72%)
Mar 10, 2004	7.511	7.516	7.462	7.500	136,347	-0.03(-0.43%)
Mar 09, 2004	7.505	7.570	7.505	7.532	79,908	+0.04(+0.50%)
Mar 08, 2004	7.516	7.570	7.495	7.495	180,119	-0.10(-1.27%)
Mar 05, 2004	7.677	7.683	7.591	7.591	134,298	-0.19(-2.48%)
Mar 04, 2004	7.516	7.785	7.516	7.785	336,956	+0.32(+4.32%)
Mar 03, 2004	7.468	7.489	7.409	7.462	58,115	-0.05(-0.64%)
Mar 02, 2004	7.505	7.516	7.468	7.511	90,339	+0.04(+0.58%)
Mar 01, 2004	7.355	7.489	7.355	7.468	73,575	+0.16(+2.20%)
Feb 27, 2004	7.301	7.344	7.285	7.307	35,949	+0.03(+0.44%)
Feb 26, 2004	7.140	7.275	7.135	7.275	116,975	+0.20(+2.81%)
Feb 25, 2004	7.006	7.087	6.990	7.076	38,557	+0.11(+1.54%)
Feb 24, 2004	7.006	7.006	6.926	6.969	40,606	-0.09(-1.29%)
Feb 23, 2004	7.221	7.221	7.060	7.060	24,773	-0.05(-0.75%)
Feb 20, 2004	7.221	7.221	7.087	7.113	31,292	-0.11(-1.49%)
Feb 19, 2004	7.237	7.248	7.215	7.221	61,467	+0.02(+0.22%)
Feb 18, 2004	7.248	7.248	7.205	7.205	81,212	-0.04(-0.59%)
Feb 17, 2004	7.275	7.275	7.232	7.248	181,050	+0.15(+2.12%)
Feb 13, 2004	7.140	7.215	7.065	7.097	97,976	+0.02(+0.23%)
Feb 12, 2004	7.189	7.189	7.076	7.081	81,398	-0.11(-1.49%)
Feb 11, 2004	7.060	7.215	7.038	7.189	25,704	+0.11(+1.52%)
Feb 10, 2004	7.140	7.167	7.076	7.081	26,822	-0.10(-1.42%)
Feb 09, 2004	7.017	7.183	7.017	7.183	90,339	+0.19(+2.76%)
Feb 06, 2004	6.899	7.011	6.899	6.990	307,153	+0.14(+2.12%)
Feb 05, 2004	6.861	6.861	6.791	6.845	49,174	+0.02(+0.24%)
Feb 04, 2004	6.936	6.969	6.711	6.829	165,032	-0.11(-1.62%)
Feb 03, 2004	6.888	6.942	6.845	6.942	36,321	+0.05(+0.78%)
Feb 02, 2004	6.963	6.963	6.829	6.888	62,958	-0.08(-1.08%)
Jan 30, 2004	6.926	6.963	6.872	6.963	53,458	+0.13(+1.89%)
Jan 29, 2004	6.926	6.979	6.813	6.834	62,212	-0.02(-0.24%)
Jan 28, 2004	6.947	7.028	6.850	6.850	132,621	-0.04(-0.62%)
Jan 27, 2004	7.092	7.092	6.888	6.893	59,046	-0.15(-2.13%)
Jan 26, 2004	7.033	7.065	6.985	7.044	106,358	-0.03(-0.38%)
Jan 23, 2004	7.097	7.113	7.011	7.071	93,878	+0.01(+0.08%)
Jan 22, 2004	7.060	7.140	7.060	7.065	35,949	-0.01(-0.08%)
Jan 21, 2004	7.060	7.071	7.038	7.071	60,350	+0.01(+0.15%)
Jan 20, 2004	6.979	7.060	6.958	7.060	42,282	+0.06(+0.84%)
Jan 16, 2004	6.979	7.022	6.979	7.001	8,195	+0.02(+0.31%)
Jan 15, 2004	7.006	7.071	6.979	6.979	61,840	-0.01(-0.08%)
Jan 14, 2004	7.060	7.060	6.985	6.985	118,465	-0.02(-0.31%)
Jan 13, 2004	7.108	7.108	7.006	7.006	131,690	-0.10(-1.44%)
Jan 12, 2004	7.140	7.167	7.060	7.108	142,307	-0.02(-0.30%)
Jan 09, 2004	6.995	7.151	6.979	7.130	154,973	+0.15(+2.15%)
Jan 08, 2004	6.969	7.006	6.931	6.979	61,095	+0.08(+1.17%)
Jan 07, 2004	6.850	6.899	6.850	6.899	13,597	-0.05(-0.70%)
Jan 06, 2004	6.990	6.990	6.920	6.947	46,007	-0.01(-0.08%)
Jan 05, 2004	6.872	6.952	6.791	6.952	127,592	+0.31(+4.60%)
Jan 02, 2004	6.603	6.716	6.512	6.646	71,526	+0.26(+4.03%)
Dec 31, 2003	6.378	6.389	6.378	6.389	59,418	-0.04(-0.58%)
Dec 30, 2003	6.432	6.437	6.416	6.426	13,969	+0.00(+0.00%)
Dec 29, 2003	6.373	6.426	6.373	6.426	25,518	+0.04(+0.59%)
Dec 26, 2003	6.442	6.448	6.389	6.389	15,273	-0.05(-0.83%)
Dec 24, 2003	6.324	6.496	6.281	6.442	40,978	+0.17(+2.65%)
Dec 23, 2003	6.367	6.367	6.276	6.276	45,262	-0.10(-1.60%)
Dec 22, 2003	6.362	6.383	6.362	6.378	11,175	+0.06(+0.93%)
Dec 19, 2003	6.319	6.319	6.314	6.319	7,264	-0.02(-0.25%)
Dec 18, 2003	6.222	6.335	6.212	6.335	76,369	+0.13(+2.16%)
Dec 17, 2003	6.201	6.228	6.131	6.201	86,613	-0.08(-1.20%)
Dec 16, 2003	6.292	6.308	6.254	6.276	48,801	-0.03(-0.51%)
Dec 15, 2003	6.340	6.340	6.308	6.308	31,479	-0.09(-1.34%)
Dec 12, 2003	6.238	6.416	6.238	6.394	63,889	+0.18(+2.85%)
Dec 11, 2003	6.179	6.228	6.174	6.217	25,891	+0.12(+2.03%)
Dec 10, 2003	6.190	6.190	6.093	6.093	43,213	-0.11(-1.82%)
Dec 09, 2003	6.185	6.249	6.185	6.206	17,695	+0.01(+0.09%)
Dec 08, 2003	6.222	6.222	6.190	6.201	22,538	-0.02(-0.35%)
Dec 05, 2003	6.297	6.303	6.265	6.222	43,213	-0.09(-1.36%)
Dec 04, 2003	6.244	6.308	6.244	6.308	30,733	+0.05(+0.86%)
Dec 03, 2003	6.249	6.254	6.249	6.254	88,849	-0.02(-0.34%)
Dec 02, 2003	6.244	6.281	6.238	6.276	103,191	+0.02(+0.34%)
Dec 01, 2003	6.244	6.254	6.244	6.254	53,085	+0.04(+0.60%)
Nov 28, 2003	6.222	6.222	6.190	6.217	8,195	-0.05(-0.77%)
Nov 26, 2003	6.265	6.265	6.265	6.265	6,891	-0.02(-0.26%)
Nov 25, 2003	6.195	6.281	6.195	6.281	19,930	+0.04(+0.69%)
Nov 24, 2003	6.217	6.238	6.190	6.238	34,273	+0.08(+1.22%)
Nov 21, 2003	6.093	6.147	6.093	6.163	14,156	+0.09(+1.41%)
Nov 20, 2003	6.120	6.169	6.120	6.077	84,937	-0.24(-3.82%)
Nov 19, 2003	6.287	6.319	6.276	6.319	31,106	-0.07(-1.09%)
Nov 18, 2003	6.399	6.410	6.389	6.389	35,763	+0.00(+0.00%)
Nov 17, 2003	6.389	6.405	6.340	6.389	113,995	-0.24(-3.64%)
Nov 14, 2003	6.630	6.641	6.620	6.630	54,017	-0.01(-0.08%)
Nov 13, 2003	6.550	6.636	6.550	6.636	237,862	+0.06(+0.90%)
Nov 12, 2003	6.442	6.577	6.442	6.577	70,222	+0.13(+2.00%)
Nov 11, 2003	6.496	6.507	6.469	6.448	135,043	-0.10(-1.56%)
Nov 10, 2003	6.550	6.566	6.550	6.550	59,791	+0.00(+0.00%)
Nov 07, 2003	6.496	6.560	6.496	6.550	45,821	+0.10(+1.50%)
Nov 06, 2003	6.383	6.453	6.383	6.453	133,925	-0.15(-2.28%)
Nov 05, 2003	6.555	6.603	6.550	6.603	39,302	+0.02(+0.24%)
Nov 04, 2003	6.555	6.587	6.555	6.587	6,519	-0.02(-0.24%)
Nov 03, 2003	6.544	6.603	6.539	6.603	51,037	+0.16(+2.50%)
Oct 31, 2003	6.378	6.378	6.378	6.442	35,204	-0.03(-0.42%)
Oct 30, 2003	6.469	6.469	6.469	6.469	74,692	-0.05(-0.82%)
Oct 29, 2003	6.491	6.528	6.491	6.523	77,300	-0.01(-0.08%)
Oct 28, 2003	6.442	6.555	6.442	6.528	239,538	+0.23(+3.67%)
Oct 27, 2003	6.292	6.319	6.292	6.297	34,831	+0.05(+0.86%)
Oct 24, 2003	6.222	6.260	6.206	6.244	21,979	-0.03(-0.51%)
Oct 23, 2003	6.308	6.308	6.206	6.276	78,418	-0.12(-1.93%)
Oct 22, 2003	6.496	6.496	6.389	6.399	364,150	-0.15(-2.30%)
Oct 21, 2003	6.448	6.593	6.448	6.550	49,174	+0.08(+1.24%)
Oct 20, 2003	6.501	6.501	6.464	6.469	197,256	+0.05(+0.75%)
Oct 17, 2003	6.464	6.501	6.421	6.421	258,724	-0.03(-0.42%)
Oct 16, 2003	6.464	6.496	6.426	6.448	47,311	+0.06(+0.92%)
Oct 15, 2003	6.351	6.442	6.351	6.389	122,004	+0.06(+0.93%)
Oct 14, 2003	6.362	6.362	6.228	6.330	88,476	-0.09(-1.34%)
Oct 13, 2003	6.389	6.496	6.394	6.416	167,453	+0.05(+0.84%)
Oct 10, 2003	6.426	6.442	6.346	6.362	101,515	-0.03(-0.42%)
Oct 09, 2003	6.416	6.421	6.389	6.389	77,859	+0.11(+1.71%)
Oct 08, 2003	6.378	6.378	6.281	6.281	46,194	-0.07(-1.10%)
Oct 07, 2003	6.254	6.335	6.244	6.351	96,858	+0.10(+1.55%)
Oct 06, 2003	6.308	6.335	6.254	6.254	65,006	+0.02(+0.34%)
Oct 03, 2003	6.244	6.244	6.174	6.233	67,242	+0.04(+0.61%)
Oct 02, 2003	5.954	6.195	5.954	6.195	248,106	+0.26(+4.43%)
Oct 01, 2003	5.804	5.932	5.836	5.932	102,819	+0.13(+2.22%)
Sep 30, 2003	5.863	5.863	5.777	5.804	233,205	-0.08(-1.28%)
Sep 29, 2003	5.852	5.879	5.852	5.879	96,858	+0.01(+0.09%)
Sep 26, 2003	5.873	5.879	5.873	5.873	52,154	-0.04(-0.73%)
Sep 25, 2003	5.911	5.911	5.900	5.916	207,314	+0.01(+0.18%)
Sep 24, 2003	5.948	5.959	5.906	5.906	535,516	-0.02(-0.36%)
Sep 23, 2003	5.911	5.927	5.900	5.927	101,887	+0.08(+1.38%)
Sep 22, 2003	5.911	5.911	5.809	5.846	154,228	-0.10(-1.71%)
Sep 19, 2003	5.943	5.965	5.943	5.948	87,358	-0.02(-0.27%)
Sep 18, 2003	5.948	5.970	5.948	5.965	130,386	-0.02(-0.36%)
Sep 17, 2003	6.018	6.018	5.981	5.986	35,763	-0.05(-0.89%)
Sep 16, 2003	5.938	6.040	5.938	6.040	171,365	+0.17(+2.83%)
Sep 15, 2003	5.959	5.959	5.852	5.873	39,674	-0.03(-0.55%)
Sep 12, 2003	5.906	5.954	5.863	5.906	99,093	+0.05(+0.92%)
Sep 11, 2003	5.852	5.900	5.825	5.852	172,110	+0.00(+0.00%)
Sep 10, 2003	5.857	5.857	5.820	5.852	202,285	-0.05(-0.91%)
Sep 09, 2003	6.147	6.147	5.906	5.906	100,025	-0.20(-3.34%)
Sep 08, 2003	6.067	6.163	6.067	6.110	66,124	+0.09(+1.43%)
Sep 05, 2003	5.948	6.072	5.948	6.024	160,375	+0.05(+0.90%)
Sep 04, 2003	6.045	6.045	5.970	5.970	14,715	-0.10(-1.68%)
Sep 03, 2003	6.233	6.233	5.986	6.072	191,295	+0.05(+0.89%)
Sep 02, 2003	6.056	6.083	5.991	6.018	119,955	+0.06(+1.08%)
Aug 29, 2003	5.938	6.008	5.911	5.954	101,887	+0.06(+1.00%)
Aug 28, 2003	5.906	5.943	5.889	5.895	81,770	+0.02(+0.37%)
Aug 27, 2003	5.906	5.970	5.873	5.873	74,879	-0.10(-1.62%)
Aug 26, 2003	6.013	6.013	5.948	5.970	129,827	-0.17(-2.71%)
Aug 25, 2003	6.174	6.174	6.050	6.136	40,606	+0.07(+1.15%)
Aug 22, 2003	6.083	6.120	6.067	6.067	112,691	+0.06(+0.98%)
Aug 21, 2003	5.911	6.013	5.911	6.008	108,220	+0.10(+1.73%)
Aug 20, 2003	5.863	5.906	5.841	5.906	37,998	+0.00(+0.00%)
Aug 19, 2003	5.900	5.906	5.820	5.906	98,348	+0.02(+0.27%)
Aug 18, 2003	5.863	5.889	5.830	5.889	44,517	+0.04(+0.64%)
Aug 15, 2003	5.825	5.879	5.825	5.852	60,722	+0.05(+0.93%)
Aug 14, 2003	5.728	5.825	5.728	5.798	242,332	+0.07(+1.22%)
Aug 13, 2003	5.669	5.750	5.669	5.728	39,302	+0.14(+2.50%)
Aug 12, 2003	5.422	5.600	5.422	5.589	198,001	+0.22(+4.10%)
Aug 11, 2003	5.369	5.401	5.353	5.369	268,037	+0.00(+0.00%)
Aug 08, 2003	5.422	5.428	5.369	5.369	86,055	-0.06(-1.09%)
Aug 07, 2003	5.385	5.444	5.385	5.428	32,410	+0.05(+0.90%)
Aug 06, 2003	5.412	5.438	5.379	5.379	42,468	-0.04(-0.79%)
Aug 05, 2003	5.600	5.605	5.422	5.422	50,850	-0.21(-3.72%)
Aug 04, 2003	5.755	5.755	5.632	5.632	12,666	-0.11(-1.96%)
Aug 01, 2003	5.712	5.755	5.712	5.744	20,116	+0.03(+0.56%)
Jul 31, 2003	5.669	5.728	5.648	5.712	68,918	+0.07(+1.24%)
Jul 30, 2003	5.632	5.680	5.610	5.642	358,749	-0.02(-0.28%)
Jul 29, 2003	5.691	5.718	5.567	5.659	91,456	-0.11(-1.95%)
Jul 28, 2003	5.766	5.841	5.739	5.771	49,733	+0.06(+1.03%)
Jul 25, 2003	5.659	5.718	5.637	5.712	19,371	+0.09(+1.53%)
Jul 24, 2003	5.535	5.648	5.535	5.626	118,092	+0.18(+3.25%)
Jul 23, 2003	5.422	5.471	5.417	5.449	34,459	-0.03(-0.49%)
Jul 22, 2003	5.299	5.476	5.299	5.476	124,612	+0.20(+3.76%)
Jul 21, 2003	5.428	5.428	5.277	5.277	18,440	-0.25(-4.47%)
Jul 18, 2003	5.471	5.530	5.422	5.524	62,771	+0.14(+2.69%)
Jul 17, 2003	5.412	5.444	5.369	5.379	77,300	-0.12(-2.24%)
Jul 16, 2003	5.594	5.610	5.503	5.503	157,953	-0.01(-0.10%)
Jul 15, 2003	5.438	5.626	5.438	5.508	157,767	+0.08(+1.48%)
Jul 14, 2003	5.320	5.471	5.315	5.428	252,949	+0.16(+3.06%)
Jul 11, 2003	5.154	5.304	5.154	5.267	388,365	+0.14(+2.72%)
Jul 10, 2003	5.234	5.240	5.111	5.127	346,828	-0.17(-3.24%)
Jul 09, 2003	5.374	5.374	5.299	5.299	53,085	-0.07(-1.30%)
Jul 08, 2003	5.449	5.476	5.342	5.369	109,338	+0.05(+1.01%)
Jul 07, 2003	5.299	5.396	5.272	5.315	386,689	+0.16(+3.13%)
Jul 03, 2003	5.100	5.159	5.100	5.154	19,557	+0.00(+0.00%)
Jul 02, 2003	5.106	5.251	5.106	5.154	336,024	+0.11(+2.24%)
Jul 01, 2003	5.025	5.047	5.004	5.041	143,052	+0.12(+2.51%)
Jun 30, 2003	4.934	5.020	4.891	4.918	317,956	-0.02(-0.43%)
Jun 27, 2003	5.106	5.106	4.939	4.939	97,231	-0.17(-3.36%)
Jun 26, 2003	5.057	5.111	4.998	5.111	30,733	+0.06(+1.28%)
Jun 25, 2003	5.004	5.084	5.004	5.047	84,192	+0.05(+0.97%)
Jun 24, 2003	4.998	5.047	4.998	4.998	37,812	+0.01(+0.11%)
Jun 23, 2003	5.127	5.127	4.966	4.993	190,736	-0.21(-4.12%)
Jun 20, 2003	5.213	5.245	5.181	5.208	30,920	-0.03(-0.51%)
Jun 19, 2003	5.213	5.267	5.213	5.234	144,729	+0.01(+0.21%)
Jun 18, 2003	5.304	5.304	5.224	5.224	148,081	+0.02(+0.31%)
Jun 17, 2003	5.165	5.256	5.165	5.208	166,149	+0.10(+1.89%)
Jun 16, 2003	5.020	5.111	5.020	5.111	27,008	+0.11(+2.26%)
Jun 13, 2003	5.025	5.025	4.977	4.998	16,577	-0.05(-0.96%)
Jun 12, 2003	5.052	5.052	5.030	5.047	164,659	+0.04(+0.86%)
Jun 11, 2003	4.987	5.009	4.961	5.004	117,720	+0.01(+0.21%)
Jun 10, 2003	4.939	4.993	4.939	4.993	62,771	+0.04(+0.76%)
Jun 09, 2003	5.014	5.014	4.945	4.955	31,851	+0.02(+0.33%)
Jun 06, 2003	4.945	4.982	4.939	4.939	252,577	+0.02(+0.33%)
Jun 05, 2003	4.955	4.955	4.923	4.923	149,385	-0.01(-0.22%)
Jun 04, 2003	4.880	4.982	4.880	4.934	79,349	+0.07(+1.43%)
Jun 03, 2003	4.859	4.875	4.853	4.864	60,350	-0.01(-0.11%)
Jun 02, 2003	4.832	4.912	4.832	4.869	126,288	+0.12(+2.49%)
May 30, 2003	4.660	4.778	4.660	4.751	251,459	+0.11(+2.31%)
May 29, 2003	4.676	4.724	4.644	4.644	48,988	-0.01(-0.12%)
May 28, 2003	4.601	4.671	4.601	4.649	21,606	+0.04(+0.81%)
May 27, 2003	4.531	4.644	4.531	4.612	59,791	+0.09(+2.02%)
May 23, 2003	4.537	4.547	4.499	4.520	198,187	+0.05(+1.20%)
May 22, 2003	4.445	4.467	4.402	4.467	44,890	+0.08(+1.84%)
May 21, 2003	4.392	4.397	4.354	4.386	35,576	-0.02(-0.49%)
May 20, 2003	4.332	4.413	4.332	4.408	43,027	+0.08(+1.73%)
May 19, 2003	4.375	4.386	4.306	4.332	16,205	-0.08(-1.71%)
May 16, 2003	4.477	4.477	4.402	4.408	50,478	-0.08(-1.68%)
May 15, 2003	4.477	4.510	4.477	4.483	27,567	-0.03(-0.60%)
May 14, 2003	4.537	4.537	4.483	4.510	30,733	+0.00(+0.00%)
May 13, 2003	4.510	4.515	4.477	4.510	228,548	+0.05(+1.08%)
May 12, 2003	4.402	4.461	4.402	4.461	138,582	+0.06(+1.34%)
May 09, 2003	4.332	4.402	4.322	4.402	81,957	+0.12(+2.89%)
May 08, 2003	4.322	4.322	4.193	4.279	76,928	-0.09(-2.09%)
May 07, 2003	4.354	4.397	4.349	4.370	58,301	+0.01(+0.25%)
May 06, 2003	4.279	4.365	4.279	4.359	13,224	+0.09(+2.01%)
May 05, 2003	4.311	4.311	4.268	4.273	10,989	-0.04(-1.00%)
May 02, 2003	4.231	4.316	4.231	4.316	128,151	+0.08(+1.90%)