Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	39.92	40.89	39.88	40.58	3,853,800	+0.65(+1.63%)
Jan 29, 2004	39.32	40.29	39.22	39.93	2,864,700	+0.75(+1.91%)
Jan 28, 2004	40.35	40.45	39.00	39.18	3,603,800	-1.07(-2.66%)
Jan 27, 2004	40.51	40.84	40.13	40.25	2,591,900	-0.27(-0.67%)
Jan 26, 2004	40.25	40.55	39.90	40.52	2,717,200	+0.54(+1.35%)
Jan 23, 2004	39.95	40.21	39.38	39.98	3,081,100	+0.13(+0.33%)
Jan 22, 2004	40.16	40.46	39.76	39.85	2,913,300	-0.21(-0.52%)
Jan 21, 2004	39.71	40.41	39.48	40.06	3,973,600	+0.44(+1.11%)
Jan 20, 2004	40.01	40.01	38.91	39.62	3,403,700	-0.13(-0.33%)
Jan 16, 2004	39.65	40.17	39.43	39.75	4,118,900	+0.01(+0.03%)
Jan 15, 2004	39.32	39.88	39.02	39.74	5,051,046	+0.46(+1.17%)
Jan 14, 2004	39.70	39.85	39.24	39.28	7,234,638	-0.52(-1.31%)
Jan 13, 2004	40.11	40.31	39.10	39.80	6,840,152	-1.36(-3.30%)
Jan 12, 2004	41.62	41.73	40.78	41.16	2,082,458	-0.46(-1.11%)
Jan 09, 2004	41.75	42.07	41.39	41.62	3,030,531	-0.51(-1.21%)
Jan 08, 2004	42.24	42.70	41.80	42.13	3,374,326	-0.44(-1.03%)
Jan 07, 2004	42.18	42.59	42.08	42.57	2,670,323	+0.16(+0.38%)
Jan 06, 2004	42.55	43.00	41.92	42.41	3,130,600	+0.20(+0.47%)
Jan 05, 2004	42.80	42.90	41.59	42.21	3,936,500	-0.16(-0.38%)
Jan 02, 2004	43.67	44.00	42.36	42.37	3,116,900	-0.98(-2.26%)
Dec 31, 2003	43.21	43.58	43.07	43.35	1,982,600	+0.13(+0.30%)
Dec 30, 2003	43.10	43.43	42.51	43.22	2,292,139	+0.05(+0.12%)
Dec 29, 2003	43.12	43.27	42.65	43.17	2,294,043	+0.51(+1.20%)
Dec 26, 2003	43.08	43.21	42.43	42.66	1,382,390	-0.39(-0.91%)
Dec 24, 2003	43.00	43.30	42.88	43.05	1,045,416	-0.20(-0.46%)
Dec 23, 2003	42.50	43.28	42.39	43.25	3,664,934	+0.57(+1.34%)
Dec 22, 2003	41.95	42.79	41.95	42.68	3,741,708	+0.24(+0.57%)
Dec 19, 2003	42.42	42.61	41.87	42.44	4,188,858	+0.27(+0.64%)
Dec 18, 2003	41.79	42.50	40.58	42.17	9,727,214	+2.21(+5.53%)
Dec 17, 2003	38.92	40.09	38.20	39.96	4,536,088	+0.96(+2.46%)
Dec 16, 2003	38.44	39.13	37.25	39.00	8,955,962	-0.60(-1.52%)
Dec 15, 2003	40.94	41.40	39.43	39.60	2,979,812	-0.73(-1.81%)
Dec 12, 2003	40.93	40.99	40.01	40.33	1,566,445	-0.42(-1.03%)
Dec 11, 2003	40.16	40.99	39.99	40.75	4,378,600	+0.75(+1.88%)
Dec 10, 2003	41.06	41.15	39.76	40.00	3,352,463	-0.52(-1.28%)
Dec 09, 2003	41.69	42.03	40.44	40.52	3,746,375	-1.22(-2.92%)
Dec 08, 2003	41.84	42.10	41.38	41.74	2,483,214	-0.32(-0.76%)
Dec 05, 2003	41.62	42.37	41.38	42.06	3,156,933	-0.04(-0.10%)
Dec 04, 2003	42.27	42.57	41.30	42.10	3,814,777	-0.25(-0.59%)
Dec 03, 2003	42.37	43.45	42.16	42.35	3,914,230	-0.16(-0.38%)
Dec 02, 2003	43.00	43.28	42.43	42.51	3,509,199	-0.70(-1.62%)
Dec 01, 2003	42.41	43.26	42.25	43.21	3,096,802	+0.97(+2.30%)
Nov 28, 2003	42.05	42.29	41.76	42.24	791,737	+0.22(+0.52%)
Nov 26, 2003	41.15	42.04	41.01	42.02	3,178,987	+0.72(+1.74%)
Nov 25, 2003	41.12	41.45	40.58	41.30	4,235,082	-0.19(-0.46%)
Nov 24, 2003	40.27	41.50	40.14	41.49	2,848,599	+1.51(+3.78%)
Nov 21, 2003	40.08	40.39	39.61	39.98	2,697,458	-0.10(-0.25%)
Nov 20, 2003	39.39	40.79	39.10	40.08	4,712,120	+0.32(+0.80%)
Nov 19, 2003	39.62	40.16	39.41	39.76	3,410,395	-0.39(-0.97%)
Nov 18, 2003	40.79	41.28	40.07	40.15	2,319,194	-0.41(-1.01%)
Nov 17, 2003	41.15	41.42	39.89	40.56	2,924,538	-0.71(-1.72%)
Nov 14, 2003	42.28	42.59	41.08	41.27	3,257,493	-0.91(-2.16%)
Nov 13, 2003	42.75	42.82	41.95	42.18	2,358,257	-0.71(-1.66%)
Nov 12, 2003	42.10	43.03	42.06	42.89	2,019,324	+0.68(+1.61%)
Nov 11, 2003	41.80	42.38	41.27	42.21	1,882,747	+0.58(+1.39%)
Nov 10, 2003	42.03	42.59	41.55	41.63	2,319,993	-0.51(-1.21%)
Nov 07, 2003	42.85	43.31	42.10	42.14	2,313,701	-0.30(-0.71%)
Nov 06, 2003	42.55	42.75	41.87	42.44	2,054,691	-0.18(-0.42%)
Nov 05, 2003	43.10	43.14	42.14	42.62	1,901,027	-0.39(-0.91%)
Nov 04, 2003	43.06	43.36	42.72	43.01	1,848,572	-0.27(-0.62%)
Nov 03, 2003	42.21	43.59	42.17	43.28	1,860,507	+1.06(+2.51%)
Oct 31, 2003	43.32	43.37	42.20	42.22	2,251,720	-0.63(-1.47%)
Oct 30, 2003	42.77	43.79	42.78	42.85	1,922,124	+0.08(+0.19%)
Oct 29, 2003	43.21	43.27	42.45	42.77	3,027,620	-0.14(-0.33%)
Oct 28, 2003	41.48	43.00	41.25	42.91	6,418,451	+1.46(+3.52%)
Oct 27, 2003	41.21	41.99	41.02	41.45	2,140,500	+0.17(+0.40%)
Oct 24, 2003	40.48	41.35	40.35	41.28	2,444,000	+0.57(+1.41%)
Oct 23, 2003	40.37	41.17	40.28	40.71	1,914,000	+0.36(+0.89%)
Oct 22, 2003	40.42	40.60	40.00	40.35	1,972,500	-0.46(-1.12%)
Oct 21, 2003	41.12	41.41	40.53	40.81	1,488,563	-0.31(-0.75%)
Oct 20, 2003	40.72	41.43	40.54	41.12	1,537,624	+0.37(+0.91%)
Oct 17, 2003	41.74	41.95	40.58	40.75	1,883,163	-0.50(-1.21%)
Oct 16, 2003	41.07	41.72	40.92	41.25	2,107,006	+0.18(+0.44%)
Oct 15, 2003	41.78	41.90	40.75	41.07	2,018,062	-0.53(-1.27%)
Oct 14, 2003	40.68	41.60	40.67	41.60	1,925,521	+0.80(+1.96%)
Oct 13, 2003	40.35	41.15	40.23	40.80	1,524,728	+0.54(+1.34%)
Oct 10, 2003	40.07	40.69	40.05	40.26	1,874,881	-0.03(-0.07%)
Oct 09, 2003	40.67	40.91	39.85	40.29	2,434,634	+0.23(+0.57%)
Oct 08, 2003	41.25	41.31	39.81	40.06	2,014,038	-1.03(-2.51%)
Oct 07, 2003	40.63	41.12	40.09	41.09	1,901,427	+0.30(+0.74%)
Oct 06, 2003	40.32	40.94	40.22	40.79	1,422,176	+0.33(+0.82%)
Oct 03, 2003	41.00	41.00	39.98	40.46	2,412,108	+0.69(+1.73%)
Oct 02, 2003	40.00	40.01	39.25	39.77	2,695,364	-0.41(-1.02%)
Oct 01, 2003	38.54	40.33	38.30	40.18	3,090,553	+1.91(+4.99%)
Sep 30, 2003	38.54	38.86	37.77	38.27	3,818,247	-0.53(-1.37%)
Sep 29, 2003	39.40	39.40	38.49	38.80	3,270,307	-0.01(-0.03%)
Sep 26, 2003	39.72	40.11	38.80	38.81	4,706,989	-0.91(-2.29%)
Sep 25, 2003	40.60	41.50	39.60	39.72	7,152,500	+0.10(+0.25%)
Sep 24, 2003	40.19	40.39	39.35	39.62	3,452,312	-0.57(-1.42%)
Sep 23, 2003	40.69	40.72	39.77	40.19	2,823,024	-0.24(-0.59%)
Sep 22, 2003	41.00	41.48	40.00	40.43	2,421,457	-1.00(-2.41%)
Sep 19, 2003	41.36	42.02	40.45	41.43	1,864,251	+0.10(+0.24%)
Sep 18, 2003	40.25	41.70	40.25	41.33	1,746,632	+0.23(+0.56%)
Sep 17, 2003	41.50	41.70	40.61	41.10	1,660,607	-0.28(-0.68%)
Sep 16, 2003	40.97	41.57	40.69	41.38	2,283,853	+0.38(+0.93%)
Sep 15, 2003	40.75	41.25	40.57	41.00	2,392,400	+0.38(+0.94%)
Sep 12, 2003	40.52	40.86	39.69	40.62	2,128,300	-0.06(-0.15%)
Sep 11, 2003	40.30	41.06	40.30	40.68	2,949,400	+0.56(+1.40%)
Sep 10, 2003	40.27	40.99	40.11	40.12	2,212,800	-0.39(-0.96%)
Sep 09, 2003	40.94	41.00	40.33	40.51	2,232,600	-0.84(-2.03%)
Sep 08, 2003	41.13	41.59	40.77	41.35	2,697,900	+0.47(+1.15%)
Sep 05, 2003	41.67	41.70	40.79	40.88	3,382,700	-1.09(-2.60%)
Sep 04, 2003	42.26	42.55	41.73	41.97	3,367,500	-0.78(-1.82%)
Sep 03, 2003	43.28	43.72	42.62	42.75	4,028,400	-0.33(-0.77%)
Sep 02, 2003	42.94	43.43	42.33	43.08	2,690,200	-0.05(-0.12%)
Aug 29, 2003	43.07	43.18	42.31	43.13	2,220,600	-0.23(-0.53%)
Aug 28, 2003	42.85	43.38	42.47	43.36	2,264,200	+0.70(+1.64%)
Aug 27, 2003	42.22	42.92	42.11	42.66	2,205,800	+0.37(+0.87%)
Aug 26, 2003	42.23	42.53	41.22	42.29	2,949,800	-0.24(-0.56%)
Aug 25, 2003	42.15	42.79	41.90	42.53	2,077,400	-0.06(-0.14%)
Aug 22, 2003	42.95	43.58	42.37	42.59	3,065,100	+0.04(+0.09%)
Aug 21, 2003	42.30	42.65	41.94	42.55	2,540,800	+0.55(+1.31%)
Aug 20, 2003	41.07	42.24	40.90	42.00	3,307,900	+0.89(+2.16%)
Aug 19, 2003	41.52	41.82	40.90	41.11	2,457,300	-0.29(-0.70%)
Aug 18, 2003	40.67	41.60	40.52	41.40	1,959,400	+0.87(+2.15%)
Aug 15, 2003	40.49	41.10	40.11	40.53	1,006,100	+0.05(+0.12%)
Aug 14, 2003	39.76	40.83	39.70	40.48	2,779,200	+0.79(+1.99%)
Aug 13, 2003	39.97	40.12	39.55	39.69	2,775,500	+0.30(+0.76%)
Aug 12, 2003	39.50	39.50	38.95	39.39	3,399,800	+0.01(+0.03%)
Aug 11, 2003	39.75	39.85	38.94	39.38	2,313,900	-0.47(-1.18%)
Aug 08, 2003	39.73	40.00	39.51	39.85	3,026,900	+0.55(+1.40%)
Aug 07, 2003	38.63	40.00	38.50	39.30	5,436,800	+0.97(+2.53%)
Aug 06, 2003	38.17	38.86	37.60	38.33	3,380,800	+0.47(+1.24%)
Aug 05, 2003	39.02	39.02	37.79	37.86	3,190,300	-0.99(-2.55%)
Aug 04, 2003	38.53	39.02	37.75	38.85	3,770,400	+0.57(+1.49%)
Aug 01, 2003	38.31	38.66	37.50	38.28	3,272,000	-0.55(-1.42%)
Jul 31, 2003	38.51	39.25	38.12	38.83	4,208,800	+0.31(+0.80%)
Jul 30, 2003	38.67	38.95	38.12	38.52	4,020,300	-0.31(-0.80%)
Jul 29, 2003	39.05	39.37	38.00	38.83	3,441,100	-0.17(-0.44%)
Jul 28, 2003	38.84	39.44	38.80	39.00	2,368,100	-0.10(-0.26%)
Jul 25, 2003	38.05	39.15	38.00	39.10	3,727,000	+1.04(+2.73%)
Jul 24, 2003	38.09	39.23	37.84	38.06	4,399,200	+0.96(+2.59%)
Jul 23, 2003	37.99	38.00	36.38	37.10	4,711,800	-0.61(-1.62%)
Jul 22, 2003	38.66	38.85	37.61	37.71	3,883,500	-0.76(-1.98%)
Jul 21, 2003	38.60	38.94	38.05	38.47	2,836,300	-0.09(-0.23%)
Jul 18, 2003	38.45	39.05	37.95	38.56	5,547,100	+0.96(+2.55%)
Jul 17, 2003	38.10	38.81	37.35	37.60	3,100,400	-0.83(-2.16%)
Jul 16, 2003	39.30	39.41	38.05	38.43	2,310,600	-0.73(-1.86%)
Jul 15, 2003	40.23	40.33	38.98	39.16	2,818,100	-0.67(-1.68%)
Jul 14, 2003	40.20	40.74	39.78	39.83	2,667,100	+0.08(+0.20%)
Jul 11, 2003	39.12	40.00	38.99	39.75	2,317,400	+0.65(+1.66%)
Jul 10, 2003	39.44	39.60	38.55	39.10	2,618,300	-0.62(-1.56%)
Jul 09, 2003	39.90	40.15	39.56	39.72	2,492,000	-0.31(-0.77%)
Jul 08, 2003	39.27	40.15	39.07	40.03	3,027,400	+0.64(+1.62%)
Jul 07, 2003	38.91	39.62	38.66	39.39	2,961,300	+0.80(+2.07%)
Jul 03, 2003	38.60	39.29	38.48	38.59	2,211,200	-0.47(-1.20%)
Jul 02, 2003	38.59	39.31	38.20	39.06	4,115,700	+0.63(+1.64%)
Jul 01, 2003	38.66	38.69	37.56	38.43	5,017,100	-0.51(-1.31%)
Jun 30, 2003	39.07	39.50	38.80	38.94	2,741,353	-0.13(-0.33%)
Jun 27, 2003	39.90	39.90	38.99	39.07	4,224,200	-0.96(-2.40%)
Jun 26, 2003	39.97	40.67	39.07	40.03	3,544,400	+0.42(+1.06%)
Jun 25, 2003	39.36	40.75	39.03	39.61	6,132,300	+0.11(+0.28%)
Jun 24, 2003	39.75	40.38	39.25	39.50	4,499,000	+0.06(+0.15%)
Jun 23, 2003	39.20	39.50	38.67	39.44	4,803,900	+0.29(+0.74%)
Jun 20, 2003	40.47	40.90	38.50	39.15	12,828,100	-1.42(-3.50%)
Jun 19, 2003	41.24	41.24	39.50	40.57	11,027,500	-1.86(-4.38%)
Jun 18, 2003	42.27	43.00	42.01	42.43	3,009,500	+0.38(+0.90%)
Jun 17, 2003	43.01	43.01	41.85	42.05	3,469,000	-0.94(-2.19%)
Jun 16, 2003	42.84	43.08	42.00	42.99	3,927,700	+0.31(+0.73%)
Jun 13, 2003	43.72	43.87	42.39	42.68	2,525,500	-0.74(-1.70%)
Jun 12, 2003	43.57	43.60	42.65	43.42	1,718,100	-0.13(-0.30%)
Jun 11, 2003	42.59	43.57	42.05	43.55	2,419,100	+0.90(+2.11%)
Jun 10, 2003	42.78	42.94	41.87	42.65	2,301,300	+0.45(+1.07%)
Jun 09, 2003	42.75	42.91	42.00	42.20	2,545,000	-0.69(-1.61%)
Jun 06, 2003	44.17	45.00	42.65	42.89	3,893,800	-0.91(-2.08%)
Jun 05, 2003	42.69	43.89	42.33	43.80	3,373,200	+0.84(+1.96%)
Jun 04, 2003	41.90	43.02	41.65	42.96	2,305,200	+0.96(+2.29%)
Jun 03, 2003	40.96	42.04	40.88	42.00	3,126,600	+0.58(+1.40%)
Jun 02, 2003	42.14	42.75	41.12	41.42	2,995,700	-0.37(-0.89%)
May 30, 2003	40.90	42.28	40.49	41.79	3,134,000	+1.23(+3.03%)
May 29, 2003	41.13	41.75	40.48	40.56	2,328,600	-0.24(-0.59%)
May 28, 2003	40.98	41.56	40.29	40.80	2,084,700	+0.10(+0.25%)
May 27, 2003	39.85	40.80	38.92	40.70	2,545,800	+1.24(+3.14%)
May 23, 2003	40.07	40.07	39.31	39.46	2,466,700	-0.81(-2.01%)
May 22, 2003	39.23	40.52	39.00	40.27	3,391,300	+1.38(+3.55%)
May 21, 2003	38.18	39.10	38.13	38.89	2,507,200	+0.69(+1.81%)
May 20, 2003	38.83	39.11	38.20	38.20	2,750,700	-0.16(-0.42%)
May 19, 2003	39.64	39.70	38.36	38.36	3,484,800	-1.63(-4.08%)
May 16, 2003	40.49	40.68	39.69	39.99	2,157,000	-0.51(-1.26%)
May 15, 2003	40.81	41.09	40.21	40.50	2,652,900	+0.01(+0.02%)
May 14, 2003	41.14	41.29	40.31	40.49	2,354,900	-0.68(-1.65%)
May 13, 2003	41.13	41.72	40.79	41.17	2,521,300	-0.15(-0.36%)
May 12, 2003	40.26	41.70	39.60	41.32	3,340,000	+1.17(+2.91%)
May 09, 2003	39.94	40.41	39.52	40.15	2,022,300	+0.54(+1.36%)
May 08, 2003	39.64	40.53	39.37	39.61	2,337,000	-0.37(-0.93%)
May 07, 2003	40.70	40.77	39.94	39.98	3,247,100	-0.63(-1.55%)
May 06, 2003	39.57	41.03	39.38	40.61	3,775,400	+1.08(+2.73%)
May 05, 2003	40.09	40.29	39.40	39.53	2,824,900	-0.42(-1.05%)
May 02, 2003	38.93	40.02	38.60	39.95	3,065,000	+1.06(+2.73%)
May 01, 2003	39.30	39.38	38.43	38.89	3,062,100	-0.58(-1.47%)
Apr 30, 2003	39.98	40.06	39.25	39.47	4,181,900	-0.55(-1.37%)
Apr 29, 2003	39.50	40.27	39.42	40.02	4,673,200	+0.97(+2.48%)
Apr 28, 2003	38.22	39.40	38.13	39.05	3,825,000	+1.13(+2.98%)
Apr 25, 2003	38.55	38.64	37.80	37.92	2,361,300	-0.80(-2.07%)
Apr 24, 2003	38.58	38.96	38.36	38.72	2,332,400	-0.05(-0.13%)
Apr 23, 2003	39.01	39.42	38.13	38.77	4,061,700	-0.35(-0.89%)
Apr 22, 2003	39.13	39.32	38.40	39.12	4,478,200	-0.20(-0.51%)
Apr 21, 2003	39.65	39.71	38.66	39.32	2,543,500	-0.20(-0.51%)
Apr 17, 2003	38.11	39.73	38.08	39.52	3,965,900	+1.32(+3.46%)
Apr 16, 2003	39.34	39.39	38.05	38.20	3,738,100	-0.93(-2.38%)
Apr 15, 2003	38.60	39.37	38.30	39.13	4,971,500	+0.58(+1.50%)
Apr 14, 2003	37.40	38.70	37.39	38.55	4,131,800	+1.09(+2.91%)
Apr 11, 2003	37.43	37.97	36.63	37.46	3,777,200	+0.33(+0.89%)
Apr 10, 2003	36.27	37.28	36.22	37.13	3,023,300	+0.66(+1.81%)
Apr 09, 2003	37.18	37.32	36.40	36.47	3,188,000	-0.71(-1.91%)
Apr 08, 2003	36.45	37.39	36.37	37.18	4,182,800	+0.73(+2.00%)
Apr 07, 2003	37.00	37.81	36.37	36.45	3,949,300	+0.10(+0.28%)
Apr 04, 2003	36.50	36.70	35.90	36.35	2,907,600	+0.10(+0.28%)
Apr 03, 2003	36.43	36.78	35.75	36.25	6,748,700	+0.77(+2.17%)
Apr 02, 2003	34.80	35.55	34.67	35.48	4,072,500	+1.25(+3.65%)
Apr 01, 2003	34.61	36.41	33.88	34.23	4,002,000	-0.31(-0.90%)
Mar 31, 2003	34.34	35.05	34.03	34.54	3,385,486	-0.38(-1.09%)
Mar 28, 2003	35.65	35.70	34.89	34.92	2,972,613	-0.86(-2.40%)
Mar 27, 2003	36.17	36.30	35.55	35.78	3,013,331	-0.73(-2.00%)
Mar 26, 2003	36.19	36.63	35.80	36.51	2,872,990	+0.26(+0.72%)
Mar 25, 2003	35.50	36.65	35.35	36.25	3,456,866	+0.94(+2.66%)
Mar 24, 2003	36.04	36.12	35.22	35.31	3,989,381	-1.71(-4.62%)
Mar 21, 2003	36.34	37.03	35.87	37.02	3,880,400	+1.20(+3.35%)
Mar 20, 2003	35.52	36.35	34.78	35.82	3,956,342	-0.07(-0.20%)
Mar 19, 2003	35.42	36.00	35.21	35.89	3,283,962	+0.51(+1.44%)
Mar 18, 2003	35.08	35.39	34.62	35.38	3,303,852	-0.20(-0.56%)
Mar 17, 2003	33.60	35.70	33.00	35.58	5,559,077	+1.77(+5.24%)
Mar 14, 2003	33.55	34.26	33.36	33.81	3,490,589	+0.40(+1.20%)
Mar 13, 2003	32.20	33.45	31.72	33.41	4,221,100	+2.04(+6.50%)
Mar 12, 2003	30.28	31.58	30.18	31.37	3,435,121	+0.70(+2.28%)
Mar 11, 2003	30.50	31.16	30.29	30.67	3,402,500	+0.37(+1.22%)
Mar 10, 2003	31.06	31.56	30.22	30.30	3,885,500	-1.26(-3.99%)
Mar 07, 2003	30.45	31.88	30.43	31.56	4,024,200	+0.66(+2.14%)
Mar 06, 2003	31.15	31.60	30.38	30.90	4,532,600	-0.47(-1.50%)
Mar 05, 2003	31.66	31.84	31.20	31.37	4,013,200	-0.43(-1.35%)
Mar 04, 2003	32.75	32.79	31.67	31.80	2,858,700	-0.88(-2.69%)
Mar 03, 2003	33.26	33.63	32.67	32.68	2,903,600	-0.36(-1.09%)
Feb 28, 2003	33.48	33.57	32.83	33.04	2,908,100	-0.31(-0.93%)
Feb 27, 2003	32.64	33.50	32.49	33.35	2,514,400	+0.83(+2.55%)
Feb 26, 2003	33.17	33.47	32.47	32.52	2,609,300	-0.73(-2.20%)
Feb 25, 2003	33.18	33.47	32.56	33.25	3,049,500	-0.19(-0.57%)
Feb 24, 2003	34.22	34.38	33.44	33.44	2,581,400	-0.95(-2.76%)
Feb 21, 2003	33.72	34.69	33.36	34.39	3,469,300	+1.03(+3.09%)
Feb 20, 2003	33.35	33.79	33.21	33.36	2,920,000	+0.13(+0.39%)
Feb 19, 2003	33.82	34.00	32.72	33.23	2,300,100	-0.76(-2.24%)
Feb 18, 2003	32.80	34.03	32.63	33.99	3,371,600	+1.42(+4.36%)
Feb 14, 2003	31.92	32.60	31.05	32.57	3,729,300	+0.87(+2.74%)
Feb 13, 2003	32.48	32.72	30.83	31.70	4,071,600	-0.71(-2.19%)
Feb 12, 2003	32.75	33.21	32.38	32.41	2,275,300	-0.40(-1.22%)
Feb 11, 2003	32.40	33.35	32.34	32.81	2,830,400	+0.40(+1.23%)
Feb 10, 2003	32.40	33.02	31.90	32.41	3,284,600	+0.00(+0.00%)
Feb 07, 2003	33.10	33.36	32.27	32.41	2,443,600	-0.22(-0.67%)
Feb 06, 2003	32.70	33.37	32.49	32.63	2,885,900	-0.30(-0.91%)
Feb 05, 2003	33.65	34.00	32.66	32.93	3,549,700	-0.27(-0.82%)
Feb 04, 2003	33.37	33.38	32.72	33.20	2,510,900	-0.30(-0.90%)