A.H. Belo Corp (NY: AHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.74	18.79	18.38	18.57	2,252,913	-0.17(-0.91%)
Dec 30, 2003	18.61	18.83	18.58	18.74	2,014,740	+0.14(+0.75%)
Dec 29, 2003	18.59	18.67	18.55	18.61	1,876,187	+0.01(+0.08%)
Dec 26, 2003	18.64	18.69	18.57	18.59	915,764	-0.06(-0.34%)
Dec 24, 2003	18.36	18.70	18.27	18.65	1,062,046	+0.34(+1.83%)
Dec 23, 2003	18.48	18.48	18.22	18.32	2,290,986	-0.18(-0.98%)
Dec 22, 2003	18.51	18.57	18.43	18.50	2,057,966	-0.09(-0.51%)
Dec 19, 2003	18.72	18.89	18.47	18.59	3,328,128	-0.09(-0.50%)
Dec 18, 2003	17.90	18.76	17.90	18.69	7,067,048	+0.90(+5.07%)
Dec 17, 2003	17.56	17.85	17.50	17.79	4,496,666	+0.29(+1.64%)
Dec 16, 2003	17.39	17.56	17.39	17.50	3,359,331	+0.15(+0.85%)
Dec 15, 2003	17.46	17.46	17.33	17.35	2,017,030	-0.17(-1.00%)
Dec 12, 2003	17.50	17.63	17.48	17.53	3,510,193	+0.03(+0.16%)
Dec 11, 2003	17.54	17.55	17.34	17.50	2,788,230	+0.04(+0.22%)
Dec 10, 2003	17.33	17.62	17.26	17.46	7,054,739	+0.12(+0.71%)
Dec 09, 2003	17.26	17.52	17.15	17.34	8,634,068	+0.75(+4.55%)
Dec 08, 2003	16.47	16.63	16.38	16.59	2,537,175	+0.17(+1.04%)
Dec 05, 2003	16.46	16.49	16.34	16.41	1,384,668	-0.07(-0.40%)
Dec 04, 2003	16.12	16.49	16.12	16.48	3,476,700	+0.34(+2.10%)
Dec 03, 2003	16.30	16.36	16.10	16.14	2,630,784	-0.06(-0.35%)
Dec 02, 2003	16.40	16.45	16.21	16.20	3,727,755	-0.22(-1.34%)
Dec 01, 2003	16.65	16.67	16.30	16.42	3,622,982	-0.13(-0.78%)
Nov 28, 2003	16.64	16.65	16.53	16.55	454,876	-0.08(-0.48%)
Nov 26, 2003	16.51	16.66	16.45	16.63	3,097,684	+0.14(+0.85%)
Nov 25, 2003	16.42	16.52	16.42	16.49	3,102,837	+0.09(+0.58%)
Nov 24, 2003	16.43	16.45	16.36	16.39	3,856,861	-0.03(-0.19%)
Nov 21, 2003	16.63	16.68	16.40	16.43	4,368,132	-0.21(-1.26%)
Nov 20, 2003	16.85	16.86	16.63	16.63	9,089,231	-0.32(-1.92%)
Nov 19, 2003	16.81	17.03	16.81	16.96	6,917,903	+0.16(+0.98%)
Nov 18, 2003	16.96	16.96	16.63	16.80	6,481,348	-0.12(-0.72%)
Nov 17, 2003	16.99	17.46	16.87	16.92	6,669,997	-0.54(-3.08%)
Nov 14, 2003	17.42	17.51	17.26	17.46	1,770,555	+0.04(+0.24%)
Nov 13, 2003	17.30	17.40	17.26	17.41	2,944,531	+0.05(+0.30%)
Nov 12, 2003	17.31	17.46	17.22	17.36	2,869,816	+0.17(+1.02%)
Nov 11, 2003	17.16	17.23	17.04	17.19	1,048,306	-0.03(-0.18%)
Nov 10, 2003	17.41	17.45	17.19	17.22	2,007,297	-0.24(-1.38%)
Nov 07, 2003	17.45	17.52	17.42	17.46	1,513,488	+0.03(+0.18%)
Nov 06, 2003	17.47	17.53	17.34	17.43	1,979,243	-0.03(-0.18%)
Nov 05, 2003	17.57	17.72	17.41	17.46	2,379,729	-0.16(-0.93%)
Nov 04, 2003	17.68	17.74	17.54	17.62	2,049,950	-0.12(-0.65%)
Nov 03, 2003	18.03	18.04	17.72	17.74	3,589,775	-0.29(-1.63%)
Oct 31, 2003	18.38	18.39	18.03	18.03	4,461,169	-0.29(-1.58%)
Oct 30, 2003	18.80	18.81	18.27	18.32	3,671,361	-0.60(-3.19%)
Oct 29, 2003	18.86	19.30	18.58	18.93	6,338,215	+0.20(+1.08%)
Oct 28, 2003	18.57	18.73	18.54	18.72	1,541,256	+0.15(+0.81%)
Oct 27, 2003	18.40	18.65	18.34	18.57	1,270,162	+0.10(+0.57%)
Oct 24, 2003	18.58	18.62	18.37	18.47	926,929	-0.02(-0.09%)
Oct 23, 2003	18.32	18.50	18.17	18.49	926,643	+0.07(+0.40%)
Oct 22, 2003	18.34	18.44	18.26	18.41	1,285,906	+0.00(+0.00%)
Oct 21, 2003	18.44	18.51	18.36	18.41	1,592,497	-0.02(-0.13%)
Oct 20, 2003	18.36	18.51	18.30	18.44	1,006,797	-0.07(-0.36%)
Oct 17, 2003	18.66	18.66	18.39	18.50	1,360,049	-0.15(-0.82%)
Oct 16, 2003	18.46	18.73	18.46	18.66	709,653	+0.11(+0.58%)
Oct 15, 2003	18.76	18.76	18.45	18.55	1,403,275	-0.14(-0.75%)
Oct 14, 2003	18.78	18.78	18.57	18.69	1,194,587	-0.12(-0.63%)
Oct 13, 2003	18.84	18.84	18.73	18.81	1,264,150	+0.00(+0.02%)
Oct 10, 2003	18.54	18.79	18.56	18.80	1,098,116	+0.27(+1.45%)
Oct 09, 2003	18.46	18.54	18.34	18.54	1,157,373	+0.19(+1.01%)
Oct 08, 2003	18.40	18.40	18.24	18.35	1,419,020	-0.09(-0.47%)
Oct 07, 2003	18.40	18.43	18.18	18.44	1,321,690	-0.01(-0.06%)
Oct 06, 2003	18.37	18.45	18.34	18.45	1,445,929	+0.04(+0.19%)
Oct 03, 2003	18.34	18.54	18.30	18.41	2,766,474	+0.29(+1.58%)
Oct 02, 2003	17.87	18.11	17.86	18.13	1,815,785	+0.23(+1.27%)
Oct 01, 2003	17.60	17.90	17.58	17.90	1,628,280	+0.40(+2.28%)
Sep 30, 2003	17.31	17.60	17.18	17.50	1,756,814	+0.11(+0.62%)
Sep 29, 2003	17.30	17.44	17.20	17.39	1,180,847	+0.07(+0.38%)
Sep 26, 2003	17.44	17.44	17.22	17.33	1,401,272	-0.12(-0.66%)
Sep 25, 2003	17.56	17.77	17.50	17.44	1,597,077	-0.12(-0.70%)
Sep 24, 2003	17.25	17.76	17.41	17.56	2,789,089	+0.32(+1.84%)
Sep 23, 2003	17.10	17.29	17.10	17.25	2,030,484	+0.16(+0.96%)
Sep 22, 2003	17.16	17.16	17.10	17.08	1,106,131	-0.10(-0.57%)
Sep 19, 2003	16.91	17.18	16.87	17.18	1,412,436	+0.28(+1.65%)
Sep 18, 2003	16.81	16.91	16.67	16.90	1,768,837	+0.06(+0.37%)
Sep 17, 2003	17.09	17.09	16.79	16.84	1,326,270	-0.26(-1.53%)
Sep 16, 2003	17.01	17.10	16.90	17.10	1,088,383	+0.09(+0.55%)
Sep 15, 2003	17.10	17.11	16.90	17.01	1,065,482	-0.07(-0.41%)
Sep 12, 2003	16.96	17.10	16.90	17.07	1,419,020	+0.07(+0.43%)
Sep 11, 2003	17.08	17.14	16.96	17.00	1,664,636	-0.12(-0.71%)
Sep 10, 2003	17.22	17.28	17.08	17.12	1,801,185	-0.23(-1.31%)
Sep 09, 2003	17.27	17.49	17.10	17.35	3,180,415	+0.16(+0.96%)
Sep 08, 2003	17.11	17.19	16.99	17.19	1,181,706	+0.26(+1.55%)
Sep 05, 2003	16.84	16.94	16.62	16.92	1,615,112	+0.10(+0.62%)
Sep 04, 2003	16.88	16.91	16.74	16.82	1,177,984	-0.06(-0.33%)
Sep 03, 2003	16.69	16.92	16.62	16.88	1,925,138	+0.13(+0.75%)
Sep 02, 2003	16.65	16.79	16.59	16.75	1,858,438	+0.28(+1.70%)
Aug 29, 2003	16.32	16.47	16.25	16.47	973,876	+0.08(+0.47%)
Aug 28, 2003	16.21	16.41	16.10	16.39	1,064,909	+0.16(+0.97%)
Aug 27, 2003	16.21	16.28	16.12	16.24	1,042,866	+0.06(+0.39%)
Aug 26, 2003	16.37	16.41	16.05	16.17	1,735,344	-0.28(-1.70%)
Aug 25, 2003	16.23	16.47	16.23	16.45	1,658,625	+0.28(+1.71%)
Aug 22, 2003	16.44	16.47	16.17	16.18	735,131	-0.23(-1.38%)
Aug 21, 2003	16.32	16.46	16.27	16.40	1,378,084	+0.16(+0.99%)
Aug 20, 2003	16.08	16.24	15.90	16.24	3,162,094	+0.16(+1.00%)
Aug 19, 2003	16.23	16.28	16.02	16.08	1,561,580	-0.20(-1.22%)
Aug 18, 2003	16.42	16.42	16.19	16.28	1,259,284	-0.05(-0.30%)
Aug 15, 2003	16.49	16.51	16.26	16.33	1,155,655	-0.06(-0.38%)
Aug 14, 2003	16.47	16.51	16.26	16.39	1,955,482	-0.06(-0.38%)
Aug 13, 2003	16.52	16.54	16.31	16.46	2,590,134	+0.05(+0.28%)
Aug 12, 2003	16.42	16.42	16.26	16.41	1,252,127	-0.01(-0.04%)
Aug 11, 2003	16.52	16.61	16.33	16.42	1,899,088	-0.10(-0.59%)
Aug 08, 2003	16.68	16.68	16.41	16.52	1,783,150	+0.03(+0.17%)
Aug 07, 2003	16.06	16.52	16.03	16.49	2,475,914	+0.49(+3.03%)
Aug 06, 2003	15.85	16.02	15.73	16.00	2,037,927	+0.17(+1.06%)
Aug 05, 2003	15.95	15.97	15.78	15.83	2,480,781	-0.15(-0.96%)
Aug 04, 2003	16.20	16.22	15.93	15.99	1,492,018	-0.21(-1.29%)
Aug 01, 2003	16.37	16.45	16.01	16.20	2,691,472	-0.21(-1.28%)
Jul 31, 2003	16.59	16.68	16.40	16.41	2,819,720	-0.17(-1.01%)
Jul 30, 2003	16.70	16.75	16.57	16.58	2,807,124	-0.12(-0.73%)
Jul 29, 2003	16.07	16.94	16.07	16.70	4,216,984	+0.21(+1.27%)
Jul 28, 2003	16.82	16.82	16.42	16.49	5,160,803	-0.32(-1.91%)
Jul 25, 2003	17.08	17.20	16.73	16.81	7,390,529	-0.24(-1.39%)
Jul 24, 2003	17.12	17.28	17.01	17.05	1,628,853	-0.07(-0.41%)
Jul 23, 2003	17.07	17.15	17.02	17.12	1,613,681	+0.05(+0.31%)
Jul 22, 2003	16.98	17.16	16.95	17.06	2,131,536	+0.03(+0.20%)
Jul 21, 2003	17.03	17.17	16.95	17.03	2,667,426	+0.01(+0.04%)
Jul 18, 2003	16.98	17.08	16.86	17.02	1,496,312	+0.22(+1.29%)
Jul 17, 2003	16.71	16.85	16.62	16.81	1,296,212	+0.10(+0.59%)
Jul 16, 2003	16.63	16.82	16.62	16.71	1,887,065	+0.06(+0.36%)
Jul 15, 2003	16.60	16.69	16.42	16.65	1,877,046	+0.05(+0.30%)
Jul 14, 2003	16.80	16.81	16.55	16.60	1,610,818	-0.16(-0.98%)
Jul 11, 2003	16.87	16.91	16.65	16.76	1,237,241	-0.13(-0.74%)
Jul 10, 2003	17.06	17.06	16.75	16.89	1,313,102	-0.24(-1.41%)
Jul 09, 2003	16.89	17.20	16.87	17.13	1,338,579	+0.27(+1.60%)
Jul 08, 2003	16.89	16.92	16.80	16.86	1,728,474	-0.02(-0.15%)
Jul 07, 2003	16.94	17.01	16.83	16.89	1,132,754	-0.04(-0.23%)
Jul 03, 2003	17.08	17.08	16.83	16.92	991,911	-0.19(-1.12%)
Jul 02, 2003	17.30	17.30	17.30	17.12	1,262,146	-0.19(-1.07%)
Jul 01, 2003	17.18	17.31	16.92	17.30	1,331,995	+0.12(+0.71%)
Jun 30, 2003	17.48	17.55	17.17	17.18	1,710,439	-0.04(-0.22%)
Jun 27, 2003	17.29	17.41	17.16	17.22	1,018,534	-0.12(-0.66%)
Jun 26, 2003	17.54	17.61	17.26	17.33	1,537,534	-0.22(-1.27%)
Jun 25, 2003	17.54	17.82	17.50	17.56	1,758,245	+0.04(+0.22%)
Jun 24, 2003	17.45	17.59	17.38	17.52	1,453,372	+0.07(+0.40%)
Jun 23, 2003	17.47	17.92	17.30	17.45	1,125,311	-0.02(-0.14%)
Jun 20, 2003	17.29	17.54	17.11	17.47	2,759,604	+0.37(+2.14%)
Jun 19, 2003	17.12	17.26	16.91	17.11	1,160,236	-0.07(-0.41%)
Jun 18, 2003	17.22	17.34	17.04	17.18	974,163	-0.04(-0.24%)
Jun 17, 2003	17.38	17.45	17.19	17.22	1,376,653	-0.14(-0.80%)
Jun 16, 2003	17.34	17.44	17.06	17.36	1,237,527	+0.01(+0.08%)
Jun 13, 2003	17.57	17.64	17.21	17.34	975,880	-0.32(-1.80%)
Jun 12, 2003	17.97	17.99	17.50	17.66	1,529,232	-0.17(-0.98%)
Jun 11, 2003	17.18	17.88	17.17	17.84	1,787,731	+0.68(+3.97%)
Jun 10, 2003	17.06	17.23	17.06	17.16	1,742,501	+0.14(+0.84%)
Jun 09, 2003	16.98	17.11	16.97	17.01	1,305,945	-0.06(-0.35%)
Jun 06, 2003	17.19	17.27	16.99	17.07	1,425,604	-0.05(-0.31%)
Jun 05, 2003	17.08	17.21	17.01	17.12	1,212,336	-0.03(-0.16%)
Jun 04, 2003	17.12	17.28	16.99	17.15	1,779,429	+0.04(+0.20%)
Jun 03, 2003	17.22	17.22	16.94	17.12	1,553,851	-0.06(-0.37%)
Jun 02, 2003	17.15	17.41	17.08	17.18	2,016,457	+0.06(+0.37%)
May 30, 2003	17.01	17.19	17.01	17.12	2,201,385	+0.17(+0.99%)
May 29, 2003	17.15	17.15	16.89	16.95	1,781,719	-0.14(-0.84%)
May 28, 2003	17.36	17.38	17.06	17.09	1,660,342	-0.22(-1.25%)
May 27, 2003	16.99	17.33	16.94	17.31	1,616,257	+0.29(+1.68%)
May 23, 2003	16.72	17.06	16.70	17.02	1,372,072	+0.31(+1.84%)
May 22, 2003	16.64	16.76	16.44	16.72	1,470,834	+0.16(+0.97%)
May 21, 2003	16.14	16.56	16.07	16.55	1,595,074	+0.43(+2.69%)
May 20, 2003	16.51	16.51	15.99	16.12	1,843,266	-0.30(-1.81%)
May 19, 2003	16.58	16.68	16.42	16.42	1,390,107	-0.23(-1.36%)
May 16, 2003	16.40	16.65	16.25	16.65	1,834,678	+0.21(+1.28%)
May 15, 2003	16.30	16.44	16.27	16.44	1,774,276	+0.09(+0.58%)
May 14, 2003	16.35	16.37	16.15	16.34	903,169	+0.06(+0.34%)
May 13, 2003	16.09	16.45	16.04	16.29	1,330,850	+0.17(+1.04%)
May 12, 2003	16.04	16.27	15.94	16.12	1,362,912	+0.11(+0.70%)
May 09, 2003	15.92	16.08	15.86	16.01	907,176	+0.12(+0.75%)
May 08, 2003	15.86	16.03	15.81	15.89	787,517	-0.10(-0.61%)
May 07, 2003	15.98	16.03	15.77	15.99	1,262,719	+0.04(+0.24%)
May 06, 2003	15.93	16.03	15.84	15.95	1,411,291	+0.05(+0.31%)
May 05, 2003	16.02	16.08	15.83	15.90	1,571,314	-0.07(-0.46%)
May 02, 2003	15.82	16.14	15.74	15.97	1,695,267	+0.20(+1.26%)
Apr 30, 2003	15.68	15.87	15.56	15.77	1,647,174	+0.11(+0.71%)
Apr 29, 2003	16.51	16.51	15.45	15.66	2,842,621	-0.12(-0.73%)
Apr 28, 2003	15.65	15.79	15.64	15.78	1,765,974	+0.11(+0.71%)
Apr 25, 2003	15.70	15.71	15.51	15.66	1,246,688	-0.08(-0.49%)
Apr 24, 2003	15.75	15.86	15.64	15.74	1,544,405	-0.04(-0.27%)
Apr 23, 2003	15.96	15.98	15.60	15.78	1,280,181	-0.24(-1.53%)
Apr 22, 2003	15.86	16.09	15.66	16.03	2,110,066	+0.17(+1.08%)
Apr 21, 2003	15.80	15.87	15.66	15.86	841,908	+0.06(+0.35%)
Apr 17, 2003	15.44	15.80	15.44	15.80	1,326,556	+0.28(+1.80%)
Apr 16, 2003	15.63	15.81	15.48	15.52	1,229,512	-0.08(-0.54%)
Apr 15, 2003	15.51	15.61	15.27	15.60	2,098,043	+0.17(+1.13%)
Apr 14, 2003	15.30	15.51	15.27	15.43	782,078	+0.13(+0.84%)
Apr 11, 2003	15.44	15.46	15.20	15.30	975,308	-0.08(-0.50%)
Apr 10, 2003	15.34	15.39	15.23	15.38	966,147	+0.08(+0.52%)
Apr 09, 2003	15.42	15.51	15.24	15.30	1,955,482	-0.13(-0.82%)
Apr 08, 2003	15.67	15.71	15.37	15.42	1,732,481	-0.33(-2.11%)
Apr 07, 2003	15.79	15.95	15.71	15.75	1,512,915	-0.07(-0.42%)
Apr 04, 2003	15.80	15.91	15.70	15.82	1,279,608	+0.07(+0.42%)
Apr 03, 2003	15.87	15.97	15.58	15.75	1,517,209	-0.12(-0.75%)
Apr 02, 2003	15.97	16.01	15.75	15.87	1,335,717	-0.07(-0.42%)
Apr 01, 2003	15.54	16.00	15.54	15.94	2,317,036	+0.48(+3.10%)
Mar 31, 2003	15.70	15.70	15.41	15.46	1,436,769	-0.23(-1.47%)
Mar 28, 2003	15.55	15.72	15.55	15.69	1,616,257	+0.10(+0.65%)
Mar 27, 2003	15.43	15.75	15.37	15.59	2,126,097	+0.15(+1.00%)
Mar 26, 2003	15.48	15.49	15.34	15.44	2,086,306	-0.00(-0.02%)
Mar 25, 2003	15.33	15.50	15.32	15.44	2,507,976	+0.15(+1.01%)
Mar 24, 2003	15.39	15.46	15.28	15.29	2,539,751	-0.17(-1.11%)
Mar 21, 2003	15.70	15.71	15.34	15.46	2,932,795	-0.01(-0.09%)
Mar 20, 2003	15.44	15.48	15.24	15.47	2,553,492	+0.03(+0.18%)
Mar 19, 2003	15.24	15.44	15.14	15.44	2,486,506	+0.23(+1.49%)
Mar 18, 2003	15.11	15.23	14.84	15.22	1,850,995	+0.11(+0.72%)
Mar 17, 2003	14.39	15.11	14.39	15.11	3,300,646	+0.51(+3.49%)
Mar 14, 2003	14.57	14.66	14.45	14.60	2,255,489	+0.07(+0.50%)
Mar 13, 2003	14.76	14.79	14.40	14.53	2,022,182	-0.05(-0.31%)
Mar 12, 2003	14.90	14.90	14.37	14.57	3,186,140	-0.33(-2.23%)
Mar 11, 2003	15.04	15.21	14.84	14.90	1,789,448	-0.10(-0.68%)
Mar 10, 2003	15.03	15.14	14.95	15.00	1,530,664	-0.05(-0.35%)
Mar 07, 2003	14.99	15.19	14.90	15.06	1,610,532	-0.01(-0.09%)
Mar 06, 2003	14.98	15.10	14.91	15.07	1,806,052	+0.06(+0.37%)
Mar 05, 2003	15.20	15.23	14.95	15.01	3,005,220	-0.17(-1.10%)
Mar 04, 2003	15.35	15.46	15.13	15.18	2,508,262	-0.17(-1.09%)
Mar 03, 2003	15.55	15.64	15.33	15.35	1,974,376	-0.21(-1.32%)
Feb 28, 2003	15.42	15.65	15.42	15.56	1,950,616	+0.17(+1.11%)
Feb 27, 2003	15.57	15.63	15.32	15.38	2,240,031	-0.09(-0.56%)
Feb 26, 2003	15.30	15.56	15.27	15.47	3,249,405	+0.17(+1.10%)
Feb 25, 2003	15.89	16.24	15.19	15.30	6,436,118	-0.10(-0.66%)
Feb 24, 2003	15.37	15.50	15.27	15.41	2,142,987	+0.14(+0.92%)
Feb 21, 2003	15.05	15.38	14.93	15.27	2,917,336	+0.22(+1.49%)
Feb 20, 2003	15.41	15.49	15.02	15.04	3,886,347	-0.43(-2.80%)
Feb 19, 2003	15.48	15.71	15.37	15.48	2,076,000	-0.01(-0.09%)
Feb 18, 2003	15.48	15.71	15.37	15.49	1,412,150	+0.11(+0.73%)
Feb 14, 2003	15.42	15.54	15.20	15.38	1,693,263	+0.00(+0.02%)
Feb 13, 2003	15.41	15.54	15.25	15.37	2,375,435	-0.07(-0.43%)
Feb 12, 2003	15.77	15.84	15.43	15.44	2,049,950	-0.33(-2.08%)
Feb 11, 2003	15.99	16.05	15.73	15.77	1,474,269	-0.14(-0.90%)
Feb 10, 2003	15.96	16.17	15.79	15.91	1,749,085	-0.09(-0.57%)
Feb 07, 2003	16.15	16.17	15.90	16.00	1,282,185	-0.03(-0.17%)
Feb 06, 2003	16.10	16.23	15.88	16.03	2,389,175	-0.14(-0.84%)
Feb 05, 2003	16.49	16.49	16.16	16.17	2,729,546	-0.29(-1.74%)
Feb 04, 2003	16.29	16.63	16.14	16.45	3,089,382	+0.10(+0.60%)
Feb 03, 2003	16.49	16.63	16.27	16.36	4,371,568	-0.13(-0.81%)
Jan 31, 2003	16.73	16.74	15.87	16.49	14,982,875	-0.42(-2.48%)
Jan 30, 2003	19.56	19.57	16.90	16.91	14,884,400	-2.75(-14.00%)
Jan 29, 2003	19.28	19.71	19.15	19.66	1,988,403	+0.63(+3.32%)
Jan 28, 2003	18.79	19.15	18.77	19.03	1,712,729	+0.31(+1.64%)
Jan 27, 2003	19.35	19.35	18.61	18.72	1,688,969	-0.63(-3.27%)
Jan 24, 2003	19.68	19.69	19.30	19.35	1,709,580	-0.35(-1.77%)
Jan 23, 2003	19.56	19.74	19.47	19.70	1,102,696	+0.21(+1.06%)
Jan 22, 2003	19.44	19.73	19.32	19.50	2,233,733	+0.03(+0.14%)
Jan 21, 2003	19.56	19.58	19.20	19.47	1,892,218	-0.08(-0.43%)
Jan 17, 2003	19.79	19.89	19.54	19.55	1,421,596	-0.29(-1.46%)
Jan 16, 2003	19.74	19.98	19.68	19.84	2,418,947	+0.14(+0.71%)
Jan 15, 2003	19.45	19.73	19.38	19.70	1,407,856	+0.26(+1.33%)
Jan 14, 2003	19.43	19.50	19.33	19.44	1,563,584	+0.04(+0.22%)
Jan 13, 2003	19.31	19.56	19.13	19.40	1,593,929	+0.09(+0.49%)
Jan 10, 2003	19.52	19.54	19.26	19.31	1,185,141	-0.21(-1.06%)
Jan 09, 2003	19.17	19.54	19.09	19.51	1,996,419	+0.30(+1.56%)
Jan 08, 2003	19.43	19.43	19.15	19.21	1,940,597	-0.21(-1.10%)
Jan 07, 2003	19.47	19.56	19.09	19.43	4,315,459	-0.50(-2.52%)
Jan 06, 2003	19.47	19.97	19.44	19.93	4,049,804	+0.45(+2.31%)
Jan 03, 2003	19.47	19.48	19.37	19.48	2,088,596	+0.00(+0.02%)