Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.35	21.39	20.91	21.04	639,400	-0.21(-0.99%)
May 27, 2004	21.35	21.90	20.75	21.25	1,096,200	-0.12(-0.56%)
May 26, 2004	21.24	21.46	21.00	21.37	734,600	-0.18(-0.84%)
May 25, 2004	21.58	21.60	20.92	21.55	638,000	+0.10(+0.47%)
May 24, 2004	20.80	21.52	20.73	21.45	1,158,900	+0.55(+2.63%)
May 21, 2004	19.28	20.95	19.10	20.90	2,049,500	+1.86(+9.77%)
May 20, 2004	19.10	19.28	18.38	19.04	1,033,800	+0.33(+1.76%)
May 19, 2004	18.55	19.12	18.34	18.71	862,800	+0.04(+0.21%)
May 18, 2004	18.30	18.81	18.21	18.67	977,100	+0.49(+2.70%)
May 17, 2004	18.22	18.50	18.00	18.18	618,200	-0.28(-1.52%)
May 14, 2004	18.65	18.65	18.25	18.46	655,000	-0.16(-0.86%)
May 13, 2004	18.49	18.64	18.05	18.62	681,000	+0.22(+1.20%)
May 12, 2004	18.07	18.51	17.67	18.40	961,600	+0.21(+1.15%)
May 11, 2004	17.70	18.23	17.62	18.19	1,180,500	+0.68(+3.88%)
May 10, 2004	17.45	17.75	17.15	17.51	894,200	+0.06(+0.34%)
May 07, 2004	17.30	17.89	17.30	17.45	832,000	-0.06(-0.34%)
May 06, 2004	18.15	18.15	17.30	17.51	843,000	-0.51(-2.83%)
May 05, 2004	17.85	18.20	17.70	18.02	485,000	+0.07(+0.39%)
May 04, 2004	18.12	18.38	17.63	17.95	1,306,300	-0.30(-1.64%)
May 03, 2004	18.80	18.86	17.98	18.25	1,617,700	-0.32(-1.72%)
Apr 30, 2004	18.30	18.85	18.30	18.57	629,300	+0.20(+1.09%)
Apr 29, 2004	18.75	18.95	18.36	18.37	521,200	-0.51(-2.70%)
Apr 28, 2004	18.80	19.20	18.61	18.88	582,400	-0.11(-0.58%)
Apr 27, 2004	18.66	19.60	18.50	18.99	2,147,300	-0.12(-0.63%)
Apr 26, 2004	20.99	21.00	18.96	19.11	4,222,300	-1.83(-8.74%)
Apr 23, 2004	21.05	21.05	20.57	20.94	486,400	-0.02(-0.10%)
Apr 22, 2004	20.47	20.99	20.28	20.96	458,800	+0.57(+2.80%)
Apr 21, 2004	20.65	20.66	20.05	20.39	460,000	+0.15(+0.74%)
Apr 20, 2004	21.05	21.05	20.23	20.24	936,900	-0.76(-3.62%)
Apr 19, 2004	21.30	21.50	20.82	21.00	618,100	-0.15(-0.71%)
Apr 16, 2004	20.67	21.30	20.40	21.15	798,200	+0.29(+1.39%)
Apr 15, 2004	21.11	21.11	20.60	20.86	698,400	+0.01(+0.05%)
Apr 14, 2004	21.05	21.84	20.74	20.85	1,114,400	-0.60(-2.80%)
Apr 13, 2004	22.08	22.20	21.19	21.45	833,400	-0.37(-1.70%)
Apr 12, 2004	23.10	23.24	21.70	21.82	1,493,000	-0.90(-3.96%)
Apr 08, 2004	25.30	25.30	22.37	22.72	3,817,700	-3.05(-11.84%)
Apr 07, 2004	25.83	26.00	25.37	25.77	340,000	-0.04(-0.15%)
Apr 06, 2004	25.75	26.10	25.28	25.81	841,000	+0.08(+0.31%)
Apr 05, 2004	24.89	25.78	24.77	25.73	492,700	+0.83(+3.33%)
Apr 02, 2004	24.81	25.24	24.55	24.90	485,700	+0.32(+1.30%)
Apr 01, 2004	24.41	24.68	24.02	24.58	575,300	+0.36(+1.49%)
Mar 31, 2004	24.14	24.38	23.83	24.22	432,200	+0.16(+0.67%)
Mar 30, 2004	23.90	24.41	23.82	24.06	430,600	+0.03(+0.12%)
Mar 29, 2004	24.29	24.69	23.70	24.03	749,400	-0.37(-1.52%)
Mar 26, 2004	25.09	25.09	24.23	24.40	492,000	-0.49(-1.97%)
Mar 25, 2004	23.68	25.13	23.68	24.89	1,223,900	+1.12(+4.71%)
Mar 24, 2004	23.96	24.07	23.63	23.77	577,500	-0.04(-0.17%)
Mar 23, 2004	23.18	23.87	23.00	23.81	605,400	+0.76(+3.30%)
Mar 22, 2004	23.35	23.53	22.75	23.05	427,800	-0.57(-2.41%)
Mar 19, 2004	24.43	24.50	23.39	23.62	727,400	-0.59(-2.44%)
Mar 18, 2004	24.00	24.34	23.50	24.21	326,500	+0.16(+0.67%)
Mar 17, 2004	23.93	24.32	23.63	24.05	443,300	+0.28(+1.16%)
Mar 16, 2004	23.90	24.14	23.46	23.77	318,500	+0.05(+0.23%)
Mar 15, 2004	24.04	24.45	23.36	23.72	610,500	-0.72(-2.95%)
Mar 12, 2004	25.00	25.02	23.63	24.44	651,200	-0.11(-0.45%)
Mar 11, 2004	23.87	25.25	22.65	24.55	2,360,000	-0.01(-0.04%)
Mar 10, 2004	24.64	25.23	24.30	24.56	1,178,000	+0.12(+0.49%)
Mar 09, 2004	25.30	25.57	23.93	24.44	1,251,900	-0.86(-3.40%)
Mar 08, 2004	25.69	26.25	25.27	25.30	637,000	-0.40(-1.56%)
Mar 05, 2004	25.59	26.25	25.27	25.70	967,100	+0.58(+2.31%)
Mar 04, 2004	27.93	27.93	24.87	25.12	3,524,800	-2.88(-10.29%)
Mar 03, 2004	28.20	28.50	27.50	28.00	318,200	-0.27(-0.96%)
Mar 02, 2004	28.17	28.90	27.88	28.27	519,100	+0.25(+0.89%)
Mar 01, 2004	27.86	28.20	27.67	28.02	204,300	+0.16(+0.57%)
Feb 27, 2004	27.85	28.22	27.53	27.86	347,500	-0.12(-0.43%)
Feb 26, 2004	27.60	27.99	27.31	27.98	361,300	+0.38(+1.38%)
Feb 25, 2004	27.62	27.80	27.30	27.60	365,200	+0.20(+0.73%)
Feb 24, 2004	27.50	27.80	26.87	27.40	335,700	+0.04(+0.15%)
Feb 23, 2004	28.20	28.49	27.22	27.36	451,000	-0.80(-2.84%)
Feb 20, 2004	28.24	28.35	27.91	28.16	499,800	-0.09(-0.32%)
Feb 19, 2004	28.22	28.48	28.09	28.25	556,900	+0.20(+0.71%)
Feb 18, 2004	28.16	28.20	27.88	28.05	407,200	+0.02(+0.07%)
Feb 17, 2004	27.63	28.12	27.51	28.03	343,700	+0.72(+2.64%)
Feb 13, 2004	28.04	28.25	27.29	27.31	544,100	-0.57(-2.04%)
Feb 12, 2004	28.20	28.35	27.68	27.88	556,400	-0.36(-1.27%)
Feb 11, 2004	28.70	28.70	28.18	28.24	622,900	-0.41(-1.43%)
Feb 10, 2004	28.28	28.65	28.28	28.65	251,400	+0.45(+1.60%)
Feb 09, 2004	28.54	28.62	28.18	28.20	310,300	-0.18(-0.63%)
Feb 06, 2004	27.28	28.59	27.16	28.38	489,000	+1.28(+4.72%)
Feb 05, 2004	26.85	27.75	26.70	27.10	567,000	+0.35(+1.31%)
Feb 04, 2004	27.45	27.45	26.75	26.75	876,200	-0.70(-2.55%)
Feb 03, 2004	27.59	28.02	27.00	27.45	529,500	-0.36(-1.29%)
Feb 02, 2004	28.18	28.18	27.16	27.81	810,400	-0.18(-0.64%)
Jan 30, 2004	28.18	28.83	27.89	27.99	477,800	-0.17(-0.60%)
Jan 29, 2004	28.66	29.19	27.90	28.16	386,200	-0.05(-0.18%)
Jan 28, 2004	28.89	30.10	28.10	28.21	876,100	+0.11(+0.40%)
Jan 27, 2004	30.75	30.96	28.04	28.10	2,165,100	-3.23(-10.31%)
Jan 26, 2004	30.84	31.33	30.54	31.33	304,900	+0.50(+1.62%)
Jan 23, 2004	30.85	30.89	30.45	30.83	175,900	+0.21(+0.69%)
Jan 22, 2004	30.59	31.05	30.43	30.62	193,100	+0.02(+0.07%)
Jan 21, 2004	30.02	30.87	30.02	30.60	210,700	+0.59(+1.97%)
Jan 20, 2004	30.31	30.73	30.01	30.01	491,000	-0.51(-1.67%)
Jan 16, 2004	31.38	31.40	30.32	30.52	319,400	-0.66(-2.12%)
Jan 15, 2004	30.68	31.39	30.10	31.18	423,168	+0.18(+0.58%)
Jan 14, 2004	30.25	31.00	29.99	31.00	288,437	+0.88(+2.92%)
Jan 13, 2004	30.00	30.20	29.46	30.12	254,031	+0.12(+0.40%)
Jan 12, 2004	29.98	30.02	29.57	30.00	251,986	+0.20(+0.67%)
Jan 09, 2004	30.15	30.40	29.72	29.80	362,936	-0.42(-1.39%)
Jan 08, 2004	30.90	31.29	30.05	30.22	348,084	-0.69(-2.23%)
Jan 07, 2004	29.92	30.92	29.85	30.91	336,346	+0.96(+3.21%)
Jan 06, 2004	30.04	30.49	29.95	29.95	259,500	-0.25(-0.83%)
Jan 05, 2004	30.00	30.30	29.64	30.20	346,400	+0.45(+1.51%)
Jan 02, 2004	31.08	31.29	29.75	29.75	475,200	-1.24(-4.00%)
Dec 31, 2003	31.44	31.45	30.98	30.99	555,400	-0.21(-0.67%)
Dec 30, 2003	30.50	31.41	30.30	31.20	373,407	+0.46(+1.50%)
Dec 29, 2003	30.50	30.80	30.01	30.74	562,834	+0.59(+1.96%)
Dec 26, 2003	29.75	30.25	29.56	30.15	261,233	+0.39(+1.31%)
Dec 24, 2003	30.26	30.26	29.55	29.76	204,990	-0.49(-1.62%)
Dec 23, 2003	29.73	30.25	29.47	30.25	424,176	+0.45(+1.51%)
Dec 22, 2003	30.37	30.45	29.06	29.80	448,384	-0.65(-2.13%)
Dec 19, 2003	30.33	30.57	29.91	30.45	366,070	+0.42(+1.40%)
Dec 18, 2003	30.42	30.42	29.61	30.03	489,067	-0.27(-0.89%)
Dec 17, 2003	28.65	30.49	28.11	30.30	1,349,082	+2.81(+10.22%)
Dec 16, 2003	28.28	28.41	26.65	27.49	1,184,338	-0.70(-2.48%)
Dec 15, 2003	30.35	30.57	27.87	28.19	619,072	-1.67(-5.59%)
Dec 12, 2003	30.28	30.41	29.20	29.86	434,503	-0.09(-0.30%)
Dec 11, 2003	28.62	29.95	28.56	29.95	542,400	+1.18(+4.10%)
Dec 10, 2003	29.46	29.69	28.47	28.77	463,920	-0.73(-2.47%)
Dec 09, 2003	29.56	29.97	28.99	29.50	529,720	+0.25(+0.85%)
Dec 08, 2003	30.00	30.37	28.21	29.25	854,995	-1.12(-3.69%)
Dec 05, 2003	30.69	30.76	30.10	30.37	267,043	-0.32(-1.04%)
Dec 04, 2003	31.80	31.81	29.40	30.69	1,549,179	-1.58(-4.90%)
Dec 03, 2003	33.25	33.59	32.06	32.27	652,392	-0.95(-2.86%)
Dec 02, 2003	33.00	33.56	32.66	33.22	557,648	+0.19(+0.58%)
Dec 01, 2003	33.85	34.00	32.77	33.03	803,040	-0.28(-0.84%)
Nov 28, 2003	33.30	33.45	33.25	33.31	135,829	-0.12(-0.36%)
Nov 26, 2003	33.65	34.00	33.11	33.43	300,530	-0.28(-0.83%)
Nov 25, 2003	33.65	33.95	33.38	33.71	344,511	+0.05(+0.13%)
Nov 24, 2003	33.61	34.37	33.40	33.66	598,915	+0.05(+0.16%)
Nov 21, 2003	34.38	34.48	33.38	33.61	443,900	-0.79(-2.30%)
Nov 20, 2003	32.84	35.21	32.52	34.40	749,065	+1.75(+5.36%)
Nov 19, 2003	32.91	33.20	32.25	32.65	540,511	-0.30(-0.91%)
Nov 18, 2003	33.75	34.56	32.92	32.95	539,528	-0.86(-2.54%)
Nov 17, 2003	34.51	34.54	32.43	33.81	750,473	-0.84(-2.42%)
Nov 14, 2003	35.74	36.36	34.50	34.65	622,447	-0.90(-2.53%)
Nov 13, 2003	35.65	35.80	35.10	35.55	243,245	-0.47(-1.30%)
Nov 12, 2003	35.66	36.38	35.66	36.02	435,473	+0.36(+1.01%)
Nov 11, 2003	35.40	35.72	35.24	35.66	226,870	+0.36(+1.02%)
Nov 10, 2003	36.25	36.40	35.29	35.30	410,827	-0.79(-2.19%)
Nov 07, 2003	36.64	37.24	35.90	36.09	505,210	-0.40(-1.10%)
Nov 06, 2003	34.82	36.80	34.29	36.49	884,123	-0.31(-0.84%)
Nov 05, 2003	37.85	37.85	36.22	36.80	421,589	-0.84(-2.23%)
Nov 04, 2003	38.10	38.18	37.64	37.64	382,238	-0.31(-0.82%)
Nov 03, 2003	37.80	38.70	37.68	37.95	355,193	+0.27(+0.72%)
Oct 31, 2003	38.31	38.31	37.10	37.68	448,245	-0.17(-0.45%)
Oct 30, 2003	36.44	38.62	36.90	37.85	968,374	+1.41(+3.87%)
Oct 29, 2003	35.30	36.46	35.21	36.44	375,625	+1.14(+3.23%)
Oct 28, 2003	34.74	35.90	34.74	35.30	378,451	+0.76(+2.20%)
Oct 27, 2003	34.00	34.84	33.90	34.54	304,200	+0.75(+2.22%)
Oct 24, 2003	34.45	35.32	33.22	33.79	589,000	-0.74(-2.14%)
Oct 23, 2003	35.28	35.31	34.05	34.53	449,100	-0.85(-2.40%)
Oct 22, 2003	36.05	36.19	35.33	35.38	182,000	-0.85(-2.35%)
Oct 21, 2003	35.78	36.90	35.51	36.23	262,267	+0.32(+0.89%)
Oct 20, 2003	35.14	36.04	35.00	35.91	167,451	+0.82(+2.34%)
Oct 17, 2003	35.69	36.18	35.08	35.09	196,936	-0.56(-1.57%)
Oct 16, 2003	35.85	36.16	35.81	35.65	273,138	-0.22(-0.61%)
Oct 15, 2003	36.34	36.48	35.76	35.87	289,246	-0.38(-1.05%)
Oct 14, 2003	36.34	36.50	35.73	36.25	241,063	+0.18(+0.50%)
Oct 13, 2003	34.67	36.55	34.22	36.07	278,378	+1.27(+3.65%)
Oct 10, 2003	35.67	35.80	34.68	34.80	268,244	-0.70(-1.97%)
Oct 09, 2003	35.08	36.97	34.86	35.50	355,363	+0.44(+1.25%)
Oct 08, 2003	35.32	35.35	34.69	35.06	153,003	-0.21(-0.60%)
Oct 07, 2003	34.55	35.31	34.22	35.27	285,758	+0.43(+1.23%)
Oct 06, 2003	35.32	35.55	34.46	34.84	239,172	-0.45(-1.28%)
Oct 03, 2003	34.51	35.60	34.50	35.29	242,784	+0.99(+2.89%)
Oct 02, 2003	34.30	34.43	33.75	34.30	327,773	+0.05(+0.15%)
Oct 01, 2003	32.91	34.40	32.90	34.25	320,221	+1.29(+3.91%)
Sep 30, 2003	32.70	34.25	32.40	32.96	587,445	+0.35(+1.07%)
Sep 29, 2003	32.74	33.21	32.32	32.61	271,924	-0.12(-0.37%)
Sep 26, 2003	32.95	33.16	32.60	32.73	506,841	-0.19(-0.58%)
Sep 25, 2003	33.49	33.75	32.77	32.92	430,033	-0.57(-1.70%)
Sep 24, 2003	33.88	34.01	33.31	33.49	516,627	-0.29(-0.86%)
Sep 23, 2003	33.40	33.97	33.38	33.78	250,095	+0.29(+0.87%)
Sep 22, 2003	34.55	34.59	33.40	33.49	255,682	-0.99(-2.87%)
Sep 19, 2003	34.11	34.62	34.00	34.48	364,194	+0.14(+0.41%)
Sep 18, 2003	34.15	34.60	33.58	34.34	366,488	+0.30(+0.88%)
Sep 17, 2003	35.17	35.19	33.77	34.04	406,925	-0.94(-2.69%)
Sep 16, 2003	33.63	35.11	33.33	34.98	568,589	+1.51(+4.51%)
Sep 15, 2003	33.02	33.91	33.02	33.47	517,400	+0.47(+1.42%)
Sep 12, 2003	32.50	33.45	32.14	33.00	508,500	-0.01(-0.03%)
Sep 11, 2003	32.50	33.08	32.50	33.01	337,800	+0.66(+2.04%)
Sep 10, 2003	33.14	33.14	32.06	32.35	703,000	-0.50(-1.52%)
Sep 09, 2003	33.36	34.05	32.36	32.85	700,600	-1.15(-3.38%)
Sep 08, 2003	33.76	34.30	33.75	34.00	319,100	+0.25(+0.74%)
Sep 05, 2003	34.38	34.38	33.32	33.75	377,300	-0.73(-2.12%)
Sep 04, 2003	35.58	35.71	34.09	34.48	480,500	-1.05(-2.96%)
Sep 03, 2003	36.50	36.80	34.73	35.53	653,600	-1.06(-2.90%)
Sep 02, 2003	35.75	36.95	35.68	36.59	359,700	+0.84(+2.35%)
Aug 29, 2003	35.47	36.01	34.70	35.75	261,100	+0.53(+1.50%)
Aug 28, 2003	35.35	36.00	34.95	35.22	448,500	-0.02(-0.06%)
Aug 27, 2003	34.85	35.29	34.64	35.24	280,500	+0.46(+1.32%)
Aug 26, 2003	34.51	34.83	34.00	34.78	336,900	+0.47(+1.37%)
Aug 25, 2003	33.90	34.60	33.84	34.31	360,100	+0.42(+1.24%)
Aug 22, 2003	34.26	35.00	33.82	33.89	314,200	-0.07(-0.21%)
Aug 21, 2003	33.05	34.20	32.50	33.96	523,000	+0.93(+2.82%)
Aug 20, 2003	33.21	33.44	32.74	33.03	445,400	-0.04(-0.12%)
Aug 19, 2003	33.30	33.87	32.74	33.07	443,100	+0.22(+0.67%)
Aug 18, 2003	31.50	32.97	31.30	32.85	375,800	+1.60(+5.12%)
Aug 15, 2003	31.50	31.74	30.75	31.25	251,600	-0.23(-0.73%)
Aug 14, 2003	30.87	31.48	30.87	31.48	175,700	+0.24(+0.77%)
Aug 13, 2003	30.65	31.63	30.46	31.24	255,300	+0.41(+1.33%)
Aug 12, 2003	29.50	31.24	29.26	30.83	349,000	+1.56(+5.33%)
Aug 11, 2003	29.51	29.94	29.16	29.27	164,900	-0.13(-0.44%)
Aug 08, 2003	28.62	29.65	28.59	29.40	267,300	+0.73(+2.55%)
Aug 07, 2003	28.75	29.07	28.08	28.67	252,600	+0.24(+0.84%)
Aug 06, 2003	28.51	29.07	28.38	28.43	226,600	-0.14(-0.49%)
Aug 05, 2003	29.57	29.80	28.54	28.57	326,700	-1.12(-3.77%)
Aug 04, 2003	30.34	30.35	29.40	29.69	346,900	-0.47(-1.56%)
Aug 01, 2003	29.48	30.40	29.12	30.16	383,300	+0.88(+3.01%)
Jul 31, 2003	28.70	29.75	28.69	29.28	331,200	+0.62(+2.16%)
Jul 30, 2003	29.02	29.34	28.35	28.66	254,000	-0.33(-1.14%)
Jul 29, 2003	29.30	29.69	28.78	28.99	274,000	-0.41(-1.39%)
Jul 28, 2003	29.59	29.74	29.01	29.40	208,900	+0.01(+0.03%)
Jul 25, 2003	28.53	29.44	28.18	29.39	305,300	+1.07(+3.78%)
Jul 24, 2003	29.13	29.48	28.14	28.32	532,500	-0.71(-2.45%)
Jul 23, 2003	28.30	30.24	27.55	29.03	1,059,400	+2.43(+9.14%)
Jul 22, 2003	26.25	26.78	26.25	26.60	101,600	+0.10(+0.38%)
Jul 21, 2003	26.47	26.80	26.32	26.50	130,000	-0.09(-0.34%)
Jul 18, 2003	27.02	27.02	26.19	26.59	209,500	+0.14(+0.53%)
Jul 17, 2003	27.40	27.55	26.31	26.45	263,000	-0.90(-3.29%)
Jul 16, 2003	27.55	27.86	27.18	27.35	216,700	-0.22(-0.80%)
Jul 15, 2003	27.20	27.70	27.00	27.57	232,900	+0.27(+0.99%)
Jul 14, 2003	27.19	27.80	26.95	27.30	383,400	+0.29(+1.07%)
Jul 11, 2003	27.00	27.25	26.78	27.01	409,100	+0.31(+1.16%)
Jul 10, 2003	25.61	26.88	24.60	26.70	605,000	+0.04(+0.15%)
Jul 09, 2003	27.37	27.47	25.96	26.66	575,800	-0.83(-3.02%)
Jul 08, 2003	26.18	27.80	25.69	27.49	682,300	+1.39(+5.33%)
Jul 07, 2003	25.48	26.11	25.16	26.10	250,700	+1.17(+4.69%)
Jul 03, 2003	25.40	25.45	24.46	24.93	306,100	-0.38(-1.50%)
Jul 02, 2003	24.75	25.40	24.32	25.31	284,600	+0.72(+2.94%)
Jul 01, 2003	24.97	25.00	24.17	24.59	240,300	-0.37(-1.47%)
Jun 30, 2003	24.83	25.10	24.73	24.95	176,600	+0.25(+1.03%)
Jun 27, 2003	24.10	24.99	24.10	24.70	200,000	+0.53(+2.21%)
Jun 26, 2003	24.20	24.43	23.83	24.17	183,700	+0.07(+0.28%)
Jun 25, 2003	23.98	24.35	23.93	24.10	101,800	+0.07(+0.28%)
Jun 24, 2003	24.07	24.20	23.97	24.03	144,500	+0.07(+0.28%)
Jun 23, 2003	24.40	24.45	23.97	23.97	158,000	-0.46(-1.88%)
Jun 20, 2003	24.33	24.61	24.18	24.43	217,700	+0.03(+0.14%)
Jun 19, 2003	24.00	24.53	23.97	24.39	450,800	+0.40(+1.67%)
Jun 18, 2003	24.33	24.38	23.65	23.99	337,000	-0.34(-1.40%)
Jun 17, 2003	24.80	24.80	24.19	24.33	202,900	-0.31(-1.24%)
Jun 16, 2003	24.17	24.67	24.00	24.64	232,500	+0.46(+1.91%)
Jun 13, 2003	24.67	24.83	24.02	24.18	127,700	-0.49(-1.98%)
Jun 12, 2003	24.80	24.80	24.47	24.67	118,000	-0.03(-0.13%)
Jun 11, 2003	24.57	24.73	24.21	24.70	127,400	+0.12(+0.49%)
Jun 10, 2003	24.56	24.73	24.43	24.58	148,700	+0.23(+0.93%)
Jun 09, 2003	25.17	25.17	24.33	24.35	133,100	-0.38(-1.54%)
Jun 06, 2003	24.67	25.03	24.50	24.73	439,500	+0.31(+1.26%)
Jun 05, 2003	24.35	24.93	23.97	24.43	580,800	+0.43(+1.78%)
Jun 04, 2003	24.60	24.80	23.83	24.00	507,300	-0.63(-2.57%)
Jun 03, 2003	24.51	24.93	24.36	24.63	148,500	+0.13(+0.52%)