Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1.889	1.907	1.828	1.903	2,467,871	+0.03(+1.67%)
Jun 29, 2004	1.837	1.884	1.828	1.872	1,461,397	+0.02(+1.25%)
Jun 28, 2004	1.877	1.888	1.820	1.849	3,281,086	-0.01(-0.40%)
Jun 25, 2004	1.830	1.864	1.830	1.856	2,909,765	+0.03(+1.77%)
Jun 24, 2004	1.797	1.837	1.797	1.824	3,168,169	+0.04(+2.14%)
Jun 23, 2004	1.782	1.810	1.768	1.786	3,421,145	+0.01(+0.47%)
Jun 22, 2004	1.780	1.795	1.751	1.778	2,307,183	-0.00(-0.13%)
Jun 21, 2004	1.755	1.796	1.701	1.780	3,600,291	+0.01(+0.39%)
Jun 18, 2004	1.587	1.779	1.587	1.773	5,153,976	+0.20(+12.54%)
Jun 17, 2004	1.591	1.593	1.539	1.575	3,235,485	-0.02(-0.96%)
Jun 16, 2004	1.523	1.616	1.513	1.591	2,595,988	+0.07(+4.48%)
Jun 15, 2004	1.487	1.542	1.487	1.522	2,205,124	+0.04(+2.89%)
Jun 14, 2004	1.497	1.503	1.467	1.480	1,977,120	-0.02(-1.14%)
Jun 10, 2004	1.438	1.507	1.438	1.497	2,881,536	+0.07(+4.91%)
Jun 09, 2004	1.458	1.458	1.414	1.427	2,385,356	-0.03(-2.12%)
Jun 08, 2004	1.445	1.481	1.425	1.458	980,417	+0.01(+0.86%)
Jun 07, 2004	1.412	1.458	1.412	1.445	1,247,507	+0.06(+4.05%)
Jun 04, 2004	1.393	1.401	1.375	1.389	1,839,232	+0.01(+0.53%)
Jun 03, 2004	1.436	1.442	1.359	1.382	1,472,254	-0.05(-3.75%)
Jun 02, 2004	1.460	1.480	1.435	1.435	1,938,033	-0.02(-1.67%)
Jun 01, 2004	1.469	1.490	1.448	1.460	1,176,934	+0.02(+1.67%)
May 28, 2004	1.444	1.464	1.422	1.436	1,028,189	-0.01(-0.54%)
May 27, 2004	1.462	1.513	1.440	1.444	2,617,703	+0.02(+1.13%)
May 26, 2004	1.469	1.473	1.416	1.428	1,880,490	-0.04(-2.52%)
May 25, 2004	1.382	1.467	1.382	1.464	2,061,807	+0.09(+6.35%)
May 24, 2004	1.382	1.402	1.364	1.377	1,928,262	+0.01(+0.71%)
May 21, 2004	1.331	1.367	1.298	1.367	3,043,310	+0.10(+8.20%)
May 20, 2004	1.285	1.303	1.233	1.264	1,831,632	-0.02(-1.30%)
May 19, 2004	1.301	1.345	1.267	1.280	3,222,456	+0.01(+0.51%)
May 18, 2004	1.230	1.300	1.224	1.274	1,510,255	+0.05(+4.26%)
May 17, 2004	1.231	1.232	1.202	1.222	1,421,224	-0.04(-2.93%)
May 14, 2004	1.299	1.299	1.242	1.259	1,486,368	-0.01(-1.12%)
May 13, 2004	1.277	1.293	1.248	1.273	1,305,051	-0.00(-0.22%)
May 12, 2004	1.299	1.306	1.238	1.276	1,935,862	-0.01(-1.04%)
May 11, 2004	1.308	1.309	1.268	1.289	2,299,583	+0.01(+0.65%)
May 10, 2004	1.253	1.312	1.253	1.281	2,239,867	+0.00(+0.04%)
May 07, 2004	1.370	1.382	1.278	1.280	2,166,037	-0.09(-6.71%)
May 06, 2004	1.368	1.386	1.314	1.372	2,615,531	-0.01(-0.50%)
May 05, 2004	1.428	1.432	1.368	1.379	1,524,369	-0.03(-1.96%)
May 04, 2004	1.340	1.435	1.340	1.407	3,764,237	+0.09(+6.82%)
May 03, 2004	1.348	1.353	1.300	1.317	2,192,095	-0.02(-1.48%)
Apr 30, 2004	1.329	1.352	1.290	1.337	2,301,754	+0.02(+1.50%)
Apr 29, 2004	1.322	1.359	1.285	1.317	1,881,575	+0.00(+0.17%)
Apr 28, 2004	1.420	1.420	1.287	1.315	5,168,090	-0.10(-7.40%)
Apr 27, 2004	1.430	1.472	1.382	1.420	3,131,254	-0.00(-0.10%)
Apr 26, 2004	1.552	1.574	1.417	1.421	4,465,621	-0.15(-9.69%)
Apr 23, 2004	1.591	1.624	1.574	1.574	1,260,536	-0.02(-0.96%)
Apr 22, 2004	1.585	1.621	1.574	1.589	2,258,325	+0.02(+0.97%)
Apr 21, 2004	1.646	1.646	1.518	1.574	4,138,815	-0.08(-4.55%)
Apr 20, 2004	1.730	1.738	1.635	1.649	2,098,722	-0.08(-4.69%)
Apr 19, 2004	1.761	1.764	1.705	1.730	1,041,218	-0.02(-1.16%)
Apr 16, 2004	1.750	1.779	1.735	1.750	950,016	+0.04(+2.21%)
Apr 15, 2004	1.696	1.719	1.688	1.712	729,612	+0.01(+0.43%)
Apr 14, 2004	1.699	1.720	1.688	1.705	1,936,948	-0.04(-2.12%)
Apr 13, 2004	1.833	1.833	1.707	1.742	1,635,114	-0.08(-4.62%)
Apr 12, 2004	1.863	1.863	1.788	1.826	1,052,075	-0.03(-1.37%)
Apr 08, 2004	1.877	1.883	1.808	1.851	1,143,277	-0.02(-0.91%)
Apr 07, 2004	1.911	1.911	1.862	1.868	972,817	-0.05(-2.48%)
Apr 06, 2004	1.917	1.923	1.889	1.916	880,529	-0.00(-0.07%)
Apr 05, 2004	1.939	1.942	1.881	1.917	1,917,405	-0.01(-0.53%)
Apr 02, 2004	1.893	1.932	1.870	1.927	2,230,096	+0.06(+3.46%)
Apr 01, 2004	1.877	1.916	1.846	1.863	1,742,601	+0.00(+0.00%)
Mar 31, 2004	1.863	1.902	1.863	1.863	1,922,833	+0.02(+1.00%)
Mar 30, 2004	1.839	1.860	1.824	1.844	1,799,060	+0.03(+1.55%)
Mar 29, 2004	1.819	1.833	1.795	1.816	2,477,643	+0.05(+2.57%)
Mar 26, 2004	1.738	1.796	1.728	1.771	2,263,753	+0.06(+3.25%)
Mar 25, 2004	1.685	1.737	1.665	1.715	1,622,085	+0.04(+2.50%)
Mar 24, 2004	1.720	1.720	1.668	1.673	1,086,819	-0.05(-2.73%)
Mar 23, 2004	1.778	1.810	1.717	1.720	1,626,428	-0.03(-1.45%)
Mar 22, 2004	1.778	1.790	1.738	1.745	1,254,021	-0.03(-1.79%)
Mar 19, 2004	1.781	1.846	1.773	1.777	1,801,231	+0.01(+0.42%)
Mar 18, 2004	1.773	1.805	1.759	1.770	1,614,485	-0.00(-0.10%)
Mar 17, 2004	1.732	1.791	1.732	1.772	3,158,398	+0.05(+3.00%)
Mar 16, 2004	1.727	1.732	1.704	1.720	2,377,755	+0.02(+1.44%)
Mar 15, 2004	1.709	1.709	1.663	1.696	880,529	-0.01(-0.43%)
Mar 12, 2004	1.715	1.743	1.681	1.703	1,534,141	+0.02(+1.23%)
Mar 11, 2004	1.658	1.750	1.658	1.682	2,004,263	+0.02(+1.02%)
Mar 10, 2004	1.706	1.708	1.662	1.665	1,012,989	-0.03(-1.82%)
Mar 09, 2004	1.715	1.746	1.626	1.696	2,828,335	-0.05(-2.64%)
Mar 08, 2004	1.778	1.787	1.742	1.742	838,186	-0.02(-1.23%)
Mar 05, 2004	1.759	1.801	1.759	1.764	1,226,878	-0.01(-0.73%)
Mar 04, 2004	1.715	1.799	1.715	1.777	1,157,391	+0.03(+1.53%)
Mar 03, 2004	1.755	1.782	1.732	1.750	1,399,510	-0.03(-1.81%)
Mar 02, 2004	1.844	1.853	1.755	1.782	2,756,676	-0.06(-3.25%)
Mar 01, 2004	1.778	1.853	1.778	1.842	2,816,392	+0.10(+5.82%)
Feb 27, 2004	1.768	1.768	1.704	1.741	3,680,635	-0.05(-3.03%)
Feb 26, 2004	1.748	1.802	1.726	1.795	2,183,409	+0.05(+2.85%)
Feb 25, 2004	1.831	1.854	1.736	1.745	2,782,734	-0.07(-3.73%)
Feb 24, 2004	1.807	1.813	1.775	1.813	1,898,947	+0.01(+0.36%)
Feb 23, 2004	1.826	1.833	1.802	1.807	710,069	-0.00(-0.05%)
Feb 20, 2004	1.856	1.856	1.779	1.808	2,272,439	-0.07(-3.73%)
Feb 19, 2004	1.893	1.938	1.876	1.878	1,678,543	-0.07(-3.39%)
Feb 18, 2004	1.958	1.998	1.939	1.943	2,830,506	+0.02(+0.98%)
Feb 17, 2004	1.907	1.988	1.865	1.925	3,268,057	+0.04(+2.18%)
Feb 13, 2004	1.934	1.939	1.858	1.884	1,933,691	-0.04(-2.18%)
Feb 12, 2004	2.061	2.061	1.923	1.925	3,359,258	-0.01(-0.38%)
Feb 11, 2004	1.854	1.962	1.854	1.933	3,278,914	+0.09(+4.93%)
Feb 10, 2004	1.862	1.925	1.827	1.842	1,581,913	-0.01(-0.45%)
Feb 09, 2004	1.768	1.870	1.768	1.850	2,563,416	+0.09(+4.91%)
Feb 06, 2004	1.768	1.776	1.755	1.764	2,587,302	+0.02(+0.95%)
Feb 05, 2004	1.755	1.802	1.747	1.747	1,897,861	-0.03(-1.84%)
Feb 04, 2004	1.888	1.888	1.672	1.780	8,152,771	-0.15(-7.65%)
Feb 03, 2004	1.884	1.946	1.883	1.927	2,149,752	+0.05(+2.67%)
Feb 02, 2004	2.032	2.032	1.842	1.877	2,666,561	-0.14(-7.15%)
Jan 30, 2004	1.943	2.022	1.934	2.022	1,687,229	+0.08(+4.03%)
Jan 29, 2004	2.075	2.077	1.926	1.943	2,490,672	-0.14(-6.86%)
Jan 28, 2004	2.170	2.175	2.086	2.087	1,493,969	-0.08(-3.84%)
Jan 27, 2004	2.231	2.231	2.142	2.170	1,652,486	-0.07(-3.16%)
Jan 26, 2004	2.183	2.255	2.178	2.241	1,596,027	+0.05(+2.42%)
Jan 23, 2004	2.275	2.279	2.187	2.188	792,585	-0.07(-3.04%)
Jan 22, 2004	2.273	2.282	2.250	2.257	798,013	+0.01(+0.31%)
Jan 21, 2004	2.280	2.280	2.211	2.250	1,161,734	-0.03(-1.31%)
Jan 20, 2004	2.095	2.280	2.095	2.280	2,557,987	+0.19(+9.34%)
Jan 16, 2004	2.063	2.094	1.971	2.085	2,244,210	+0.01(+0.27%)
Jan 15, 2004	2.224	2.224	2.049	2.079	2,552,559	-0.17(-7.48%)
Jan 14, 2004	2.231	2.257	2.181	2.247	2,097,636	+0.02(+0.74%)
Jan 13, 2004	2.229	2.264	2.215	2.231	3,005,309	+0.02(+0.92%)
Jan 12, 2004	2.243	2.243	2.184	2.210	1,473,340	-0.03(-1.21%)
Jan 09, 2004	2.257	2.284	2.217	2.238	1,042,303	-0.04(-1.84%)
Jan 08, 2004	2.235	2.286	2.235	2.280	1,425,567	+0.04(+1.56%)
Jan 07, 2004	2.229	2.245	2.183	2.245	1,692,658	+0.01(+0.60%)
Jan 06, 2004	2.326	2.328	2.231	2.231	1,743,687	-0.09(-4.06%)
Jan 05, 2004	2.337	2.379	2.296	2.326	1,775,173	+0.06(+2.85%)
Jan 02, 2004	2.183	2.288	2.183	2.261	1,276,822	+0.09(+4.11%)
Dec 31, 2003	2.220	2.245	2.148	2.172	1,173,677	-0.04(-1.91%)
Dec 30, 2003	2.250	2.266	2.213	2.214	1,876,147	-0.04(-1.58%)
Dec 29, 2003	2.210	2.261	2.206	2.250	2,159,523	+0.10(+4.43%)
Dec 26, 2003	2.095	2.168	2.095	2.154	568,924	+0.05(+2.36%)
Dec 24, 2003	2.088	2.117	2.087	2.105	686,183	+0.00(+0.04%)
Dec 23, 2003	2.114	2.174	2.103	2.104	2,110,665	-0.01(-0.50%)
Dec 22, 2003	2.000	2.114	1.941	2.114	4,232,188	+0.12(+6.27%)
Dec 19, 2003	2.070	2.072	1.986	1.989	2,236,610	-0.08(-3.87%)
Dec 18, 2003	2.051	2.128	2.051	2.070	2,087,865	+0.02(+0.92%)
Dec 17, 2003	2.084	2.091	2.030	2.051	1,105,276	-0.03(-1.26%)
Dec 16, 2003	2.091	2.091	2.042	2.077	1,650,314	-0.00(-0.13%)
Dec 15, 2003	2.119	2.134	2.078	2.080	1,509,169	-0.01(-0.53%)
Dec 12, 2003	2.031	2.118	2.031	2.091	1,864,204	+0.09(+4.70%)
Dec 11, 2003	1.960	2.017	1.913	1.997	1,286,593	+0.04(+1.86%)
Dec 10, 2003	2.031	2.031	1.960	1.960	1,530,883	-0.08(-4.10%)
Dec 09, 2003	2.045	2.063	2.029	2.044	1,852,261	+0.02(+0.93%)
Dec 08, 2003	1.919	2.026	1.919	2.025	1,259,450	+0.09(+4.47%)
Dec 05, 2003	1.934	1.976	1.934	1.939	1,140,019	-0.00(-0.19%)
Dec 04, 2003	1.992	2.003	1.941	1.942	1,502,654	-0.04(-1.91%)
Dec 03, 2003	1.992	2.049	1.992	1.980	1,701,344	-0.00(-0.23%)
Dec 02, 2003	1.949	2.018	1.930	1.985	2,112,837	+0.01(+0.63%)
Dec 01, 2003	1.789	1.989	1.785	1.972	4,216,988	+0.22(+12.86%)
Nov 28, 2003	1.709	1.748	1.709	1.748	460,350	+0.03(+1.69%)
Nov 26, 2003	1.697	1.725	1.672	1.719	701,383	+0.03(+1.94%)
Nov 25, 2003	1.683	1.693	1.673	1.686	1,110,705	+0.01(+0.85%)
Nov 24, 2003	1.661	1.708	1.653	1.672	2,179,066	+0.01(+0.67%)
Nov 21, 2003	1.589	1.656	1.589	1.661	2,557,987	+0.04(+2.74%)
Nov 20, 2003	1.612	1.644	1.612	1.616	1,157,391	-0.05(-3.25%)
Nov 19, 2003	1.713	1.724	1.669	1.671	1,200,821	-0.06(-3.20%)
Nov 18, 2003	1.661	1.726	1.661	1.726	1,350,652	+0.07(+3.94%)
Nov 17, 2003	1.688	1.688	1.613	1.661	1,636,200	-0.03(-1.61%)
Nov 14, 2003	1.745	1.759	1.685	1.688	1,037,961	-0.04(-2.14%)
Nov 13, 2003	1.686	1.727	1.623	1.725	1,959,748	+0.05(+3.00%)
Nov 12, 2003	1.585	1.690	1.585	1.674	1,568,884	+0.10(+6.10%)
Nov 11, 2003	1.584	1.584	1.557	1.578	995,617	-0.02(-1.38%)
Nov 10, 2003	1.674	1.674	1.584	1.600	1,513,512	-0.07(-4.22%)
Nov 07, 2003	1.603	1.700	1.603	1.671	2,027,064	+0.07(+4.22%)
Nov 06, 2003	1.612	1.649	1.595	1.603	1,472,254	-0.01(-0.54%)
Nov 05, 2003	1.381	1.630	1.543	1.612	3,109,540	+0.12(+7.86%)
Nov 04, 2003	1.381	1.506	1.381	1.494	2,000,463	+0.16(+11.70%)
Nov 03, 2003	1.311	1.374	1.321	1.338	726,746	+0.03(+2.07%)
Oct 31, 2003	1.372	1.372	1.276	1.311	1,364,766	-0.12(-8.43%)
Oct 30, 2003	1.347	1.435	1.347	1.431	1,286,593	+0.10(+7.17%)
Oct 29, 2003	1.228	1.350	1.228	1.335	1,692,658	+0.12(+9.43%)
Oct 28, 2003	1.177	1.241	1.172	1.220	1,416,881	+0.07(+5.70%)
Oct 27, 2003	1.125	1.160	1.125	1.155	425,607	+0.03(+2.96%)
Oct 24, 2003	1.108	1.132	1.105	1.121	584,124	+0.01(+1.12%)
Oct 23, 2003	1.161	1.161	1.082	1.109	1,485,283	-0.08(-6.59%)
Oct 22, 2003	1.262	1.262	1.169	1.187	970,645	-0.08(-6.25%)
Oct 21, 2003	1.211	1.266	1.207	1.266	775,213	+0.07(+5.57%)
Oct 20, 2003	1.200	1.211	1.197	1.200	298,576	+0.00(+0.00%)
Oct 17, 2003	1.238	1.238	1.200	1.200	327,891	-0.04(-3.52%)
Oct 16, 2003	1.220	1.278	1.232	1.243	673,154	+0.02(+1.89%)
Oct 15, 2003	1.154	1.224	1.154	1.220	1,033,618	+0.07(+5.87%)
Oct 14, 2003	1.161	1.162	1.154	1.153	382,178	-0.00(-0.24%)
Oct 13, 2003	1.137	1.161	1.147	1.155	1,729,573	+0.02(+1.58%)
Oct 10, 2003	1.124	1.142	1.121	1.137	751,327	+0.03(+2.28%)
Oct 09, 2003	1.085	1.121	1.090	1.112	497,265	+0.03(+2.55%)
Oct 08, 2003	1.067	1.087	1.065	1.085	446,236	+0.02(+2.04%)
Oct 07, 2003	1.064	1.067	1.063	1.063	478,808	-0.00(-0.09%)
Oct 06, 2003	1.067	1.067	1.059	1.064	446,236	-0.00(-0.04%)
Oct 03, 2003	1.043	1.070	1.043	1.064	727,441	+0.04(+3.87%)
Oct 02, 2003	1.013	1.025	1.011	1.025	1,005,389	+0.01(+1.00%)
Oct 01, 2003	1.013	1.020	1.008	1.015	774,127	-0.00(-0.41%)
Sep 30, 2003	1.015	1.020	1.013	1.019	566,752	-0.00(-0.05%)
Sep 29, 2003	1.009	1.019	1.009	1.019	743,727	+0.00(+0.00%)
Sep 26, 2003	1.041	1.041	1.005	1.019	599,324	-0.02(-1.82%)
Sep 25, 2003	1.061	1.064	1.018	1.038	957,616	-0.02(-1.49%)
Sep 24, 2003	1.007	1.101	1.007	1.054	2,225,753	+0.07(+6.67%)
Sep 23, 2003	0.9454	0.9897	0.9593	0.9878	1,010,817	+0.04(+4.48%)
Sep 22, 2003	0.9395	0.9579	0.9049	0.9454	554,809	+0.02(+1.63%)
Sep 19, 2003	0.9095	0.9399	0.9123	0.9302	649,268	+0.02(+2.28%)
Sep 18, 2003	0.8980	0.9118	0.8980	0.9095	343,091	+0.01(+1.33%)
Sep 17, 2003	0.8589	0.8971	0.8589	0.8975	1,361,509	+0.02(+2.85%)
Sep 16, 2003	0.8773	0.8842	0.8727	0.8727	867,500	-0.00(-0.52%)
Sep 15, 2003	0.8474	0.8791	0.8474	0.8773	971,731	+0.03(+3.25%)
Sep 12, 2003	0.8391	0.8520	0.8345	0.8497	567,838	+0.02(+1.93%)
Sep 11, 2003	0.8322	0.8381	0.8312	0.8335	93,373	-0.00(-0.28%)
Sep 10, 2003	0.8312	0.8363	0.8294	0.8358	210,632	+0.00(+0.00%)
Sep 09, 2003	0.8252	0.8381	0.8248	0.8358	730,698	+0.01(+1.57%)
Sep 08, 2003	0.8206	0.8229	0.8170	0.8229	336,577	+0.01(+0.85%)
Sep 05, 2003	0.8105	0.8262	0.8082	0.8160	444,064	+0.01(+0.74%)
Sep 04, 2003	0.8174	0.8197	0.8091	0.8101	426,693	-0.00(-0.34%)
Sep 03, 2003	0.8064	0.8147	0.8064	0.8128	1,041,218	+0.01(+0.80%)
Sep 02, 2003	0.7898	0.8114	0.7898	0.8064	520,066	+0.02(+2.40%)
Aug 29, 2003	0.7944	0.7944	0.7774	0.7875	197,603	-0.01(-0.64%)
Aug 28, 2003	0.7944	0.7944	0.7755	0.7926	174,803	+0.00(+0.35%)
Aug 27, 2003	0.7921	0.7962	0.7856	0.7898	212,803	+0.00(+0.00%)
Aug 26, 2003	0.7760	0.7953	0.7760	0.7898	178,060	+0.01(+1.18%)
Aug 25, 2003	0.8013	0.8059	0.7806	0.7806	279,033	-0.02(-2.87%)
Aug 22, 2003	0.8266	0.8276	0.8013	0.8036	287,719	-0.02(-2.46%)
Aug 21, 2003	0.8008	0.8239	0.7884	0.8239	330,062	+0.02(+2.29%)
Aug 20, 2003	0.8013	0.8110	0.7953	0.8054	307,262	+0.00(+0.40%)
Aug 19, 2003	0.8151	0.8197	0.7972	0.8022	434,293	-0.02(-2.19%)
Aug 18, 2003	0.8105	0.8271	0.8064	0.8202	377,835	+0.01(+1.77%)
Aug 15, 2003	0.8174	0.8174	0.8008	0.8059	204,117	-0.01(-0.85%)
Aug 14, 2003	0.7990	0.8289	0.7985	0.8128	563,495	+0.02(+2.32%)
Aug 13, 2003	0.7949	0.8031	0.7930	0.7944	404,978	-0.00(-0.12%)
Aug 12, 2003	0.7949	0.7990	0.7852	0.7953	416,921	+0.01(+0.64%)
Aug 11, 2003	0.7852	0.7967	0.7806	0.7902	286,633	+0.01(+0.65%)
Aug 08, 2003	0.7778	0.7866	0.7442	0.7852	580,867	+0.01(+1.19%)
Aug 07, 2003	0.7783	0.7824	0.7704	0.7760	188,917	-0.01(-1.23%)
Aug 06, 2003	0.7741	0.7912	0.7741	0.7856	371,320	+0.01(+1.49%)
Aug 05, 2003	0.7543	0.7852	0.7543	0.7741	699,212	+0.03(+3.38%)
Aug 04, 2003	0.7516	0.7566	0.7483	0.7488	520,066	-0.00(-0.37%)
Aug 01, 2003	0.7589	0.7599	0.7506	0.7516	1,109,619	-0.01(-0.79%)
Jul 31, 2003	0.7668	0.7668	0.7552	0.7576	1,293,108	-0.01(-1.50%)
Jul 30, 2003	0.7668	0.7737	0.7548	0.7691	365,892	+0.00(+0.24%)
Jul 29, 2003	0.7737	0.7774	0.7668	0.7672	188,917	-0.01(-0.83%)
Jul 28, 2003	0.7852	0.7921	0.7732	0.7737	158,517	-0.00(-0.59%)
Jul 25, 2003	0.7829	0.7898	0.7732	0.7783	523,323	-0.00(-0.12%)
Jul 24, 2003	0.7898	0.7898	0.7732	0.7792	383,263	-0.01(-1.34%)
Jul 23, 2003	0.7898	0.8059	0.7875	0.7898	378,920	-0.01(-0.87%)
Jul 22, 2003	0.7838	0.7967	0.7792	0.7967	244,289	+0.01(+0.64%)
Jul 21, 2003	0.7681	0.8059	0.7681	0.7916	599,324	+0.02(+3.06%)
Jul 18, 2003	0.7668	0.7691	0.7631	0.7681	434,293	+0.00(+0.18%)
Jul 17, 2003	0.7506	0.7668	0.7506	0.7668	404,978	+0.01(+1.52%)
Jul 16, 2003	0.7599	0.7617	0.7414	0.7552	170,460	-0.00(-0.30%)
Jul 15, 2003	0.7488	0.7672	0.7456	0.7576	647,097	+0.00(+0.55%)
Jul 14, 2003	0.7511	0.7543	0.7470	0.7534	60,801	+0.01(+0.68%)
Jul 11, 2003	0.7502	0.7516	0.7465	0.7483	87,944	+0.00(+0.06%)
Jul 10, 2003	0.7437	0.7493	0.7424	0.7479	100,973	+0.00(+0.50%)
Jul 09, 2003	0.7470	0.7470	0.7359	0.7442	373,492	-0.00(-0.37%)
Jul 08, 2003	0.7424	0.7470	0.7322	0.7470	770,870	+0.01(+0.68%)
Jul 07, 2003	0.7382	0.7437	0.7295	0.7419	629,725	+0.01(+1.13%)
Jul 03, 2003	0.7359	0.7391	0.7258	0.7336	288,805	+0.00(+0.31%)
Jul 02, 2003	0.7124	0.7313	0.7115	0.7313	817,557	+0.02(+2.32%)