Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.006	7.029	6.863	6.937	566,039	+0.06(+0.92%)
Jun 29, 2004	6.857	6.909	6.846	6.875	318,135	+0.00(+0.00%)
Jun 28, 2004	6.972	6.989	6.834	6.875	588,052	+0.10(+1.52%)
Jun 25, 2004	6.794	6.834	6.754	6.771	555,208	+0.02(+0.25%)
Jun 24, 2004	6.714	6.817	6.691	6.754	542,629	+0.11(+1.72%)
Jun 23, 2004	6.611	6.680	6.525	6.640	1,136,097	-0.04(-0.60%)
Jun 22, 2004	6.646	6.720	6.594	6.680	547,171	-0.03(-0.51%)
Jun 21, 2004	6.771	6.800	6.708	6.714	328,617	-0.03(-0.42%)
Jun 18, 2004	6.714	6.783	6.691	6.743	253,494	-0.06(-0.93%)
Jun 17, 2004	6.760	6.829	6.703	6.806	368,100	+0.01(+0.17%)
Jun 16, 2004	6.846	6.846	6.771	6.794	327,569	-0.05(-0.75%)
Jun 15, 2004	6.823	6.909	6.800	6.846	559,226	+0.15(+2.22%)
Jun 14, 2004	6.743	6.743	6.668	6.697	744,586	-0.29(-4.10%)
Jun 10, 2004	6.937	6.995	6.915	6.983	590,498	+0.14(+2.09%)
Jun 09, 2004	6.960	6.966	6.840	6.840	531,972	-0.26(-3.63%)
Jun 08, 2004	7.029	7.138	7.018	7.098	585,606	-0.17(-2.29%)
Jun 07, 2004	7.218	7.269	7.155	7.264	672,609	+0.21(+3.00%)
Jun 04, 2004	7.006	7.103	7.000	7.052	521,140	+0.15(+2.16%)
Jun 03, 2004	6.903	6.949	6.852	6.903	442,174	+0.01(+0.08%)
Jun 02, 2004	6.834	6.926	6.817	6.897	484,627	+0.11(+1.69%)
Jun 01, 2004	6.766	6.783	6.686	6.783	414,047	-0.13(-1.82%)
May 28, 2004	6.909	6.932	6.846	6.909	221,524	-0.06(-0.82%)
May 27, 2004	6.926	6.995	6.897	6.966	666,843	+0.20(+2.96%)
May 26, 2004	6.771	6.800	6.680	6.766	585,781	-0.06(-0.84%)
May 25, 2004	6.628	6.829	6.617	6.823	1,087,180	+0.19(+2.94%)
May 24, 2004	6.611	6.657	6.554	6.628	629,107	+0.17(+2.57%)
May 21, 2004	6.439	6.497	6.382	6.462	826,697	+0.03(+0.44%)
May 20, 2004	6.422	6.474	6.394	6.434	648,325	-0.07(-1.06%)
May 19, 2004	6.646	6.663	6.497	6.502	714,537	+0.01(+0.18%)
May 18, 2004	6.399	6.502	6.388	6.491	669,464	+0.08(+1.25%)
May 17, 2004	6.411	6.457	6.325	6.411	978,864	-0.15(-2.35%)
May 14, 2004	6.554	6.634	6.508	6.565	820,058	+0.01(+0.17%)
May 13, 2004	6.371	6.617	6.325	6.554	1,428,376	-0.09(-1.29%)
May 12, 2004	6.668	6.668	6.462	6.640	1,750,181	-0.44(-6.15%)
May 11, 2004	7.103	7.126	7.029	7.075	335,430	-0.01(-0.08%)
May 10, 2004	7.121	7.126	6.989	7.081	525,683	-0.11(-1.51%)
May 07, 2004	7.206	7.327	7.161	7.189	630,680	-0.15(-2.03%)
May 06, 2004	7.384	7.418	7.235	7.338	679,422	-0.21(-2.73%)
May 05, 2004	7.504	7.601	7.493	7.544	550,840	+0.02(+0.30%)
May 04, 2004	7.481	7.573	7.413	7.521	520,791	+0.05(+0.69%)
May 03, 2004	7.424	7.561	7.424	7.470	643,258	+0.06(+0.85%)
Apr 30, 2004	7.418	7.487	7.367	7.407	364,431	-0.01(-0.08%)
Apr 29, 2004	7.510	7.544	7.327	7.413	561,322	-0.09(-1.15%)
Apr 28, 2004	7.630	7.630	7.481	7.498	885,572	-0.26(-3.39%)
Apr 27, 2004	7.750	7.825	7.733	7.762	326,695	-0.01(-0.07%)
Apr 26, 2004	7.830	7.865	7.733	7.767	408,107	-0.07(-0.95%)
Apr 23, 2004	7.802	7.865	7.710	7.842	905,488	+0.04(+0.51%)
Apr 22, 2004	7.739	7.893	7.664	7.802	840,324	+0.06(+0.81%)
Apr 21, 2004	7.727	7.802	7.682	7.739	681,344	+0.00(+0.00%)
Apr 20, 2004	7.848	7.922	7.710	7.739	567,612	+0.00(+0.00%)
Apr 19, 2004	7.727	7.785	7.670	7.739	651,120	+0.03(+0.45%)
Apr 16, 2004	7.704	7.779	7.670	7.704	625,439	+0.01(+0.07%)
Apr 15, 2004	7.773	7.796	7.607	7.699	727,990	+0.05(+0.67%)
Apr 14, 2004	7.493	7.670	7.493	7.647	625,613	-0.01(-0.15%)
Apr 13, 2004	7.808	7.830	7.619	7.659	497,206	-0.08(-1.04%)
Apr 12, 2004	7.642	7.767	7.642	7.739	418,764	+0.05(+0.60%)
Apr 08, 2004	7.779	7.802	7.670	7.693	529,526	-0.06(-0.81%)
Apr 07, 2004	7.750	7.836	7.699	7.756	449,861	-0.03(-0.44%)
Apr 06, 2004	7.830	7.842	7.727	7.790	524,110	-0.04(-0.51%)
Apr 05, 2004	7.767	7.916	7.750	7.830	703,356	-0.05(-0.58%)
Apr 02, 2004	7.785	7.899	7.756	7.876	935,188	+0.34(+4.56%)
Apr 01, 2004	7.441	7.573	7.424	7.533	578,967	+0.18(+2.41%)
Mar 31, 2004	7.395	7.401	7.275	7.355	889,765	-0.05(-0.62%)
Mar 30, 2004	7.298	7.441	7.269	7.401	514,152	-0.08(-1.07%)
Mar 29, 2004	7.384	7.521	7.367	7.481	1,140,989	+0.27(+3.73%)
Mar 26, 2004	7.287	7.287	7.149	7.212	1,089,801	-0.19(-2.55%)
Mar 25, 2004	7.224	7.424	7.212	7.401	773,587	+0.34(+4.78%)
Mar 24, 2004	7.126	7.138	6.949	7.063	768,521	-0.19(-2.68%)
Mar 23, 2004	7.258	7.304	7.184	7.258	633,824	+0.10(+1.44%)
Mar 22, 2004	7.172	7.206	7.103	7.155	1,024,986	-0.07(-1.03%)
Mar 19, 2004	7.247	7.338	7.184	7.229	1,504,722	-0.20(-2.70%)
Mar 18, 2004	7.424	7.476	7.344	7.430	1,088,753	-0.10(-1.29%)
Mar 17, 2004	7.510	7.556	7.413	7.527	748,779	+0.12(+1.62%)
Mar 16, 2004	7.470	7.510	7.327	7.407	788,786	+0.00(+0.00%)
Mar 15, 2004	7.607	7.607	7.304	7.407	1,267,300	-0.40(-5.13%)
Mar 12, 2004	7.739	7.819	7.676	7.808	842,770	+0.12(+1.56%)
Mar 11, 2004	7.802	7.848	7.642	7.687	857,096	-0.23(-2.89%)
Mar 10, 2004	7.985	8.031	7.911	7.916	995,810	-0.28(-3.42%)
Mar 09, 2004	8.294	8.340	8.162	8.197	782,322	-0.15(-1.78%)
Mar 08, 2004	8.391	8.443	8.328	8.346	625,264	-0.10(-1.22%)
Mar 05, 2004	8.431	8.557	8.391	8.449	487,073	-0.10(-1.20%)
Mar 04, 2004	8.494	8.580	8.489	8.552	371,070	+0.12(+1.43%)
Mar 03, 2004	8.368	8.466	8.300	8.431	599,408	+0.11(+1.31%)
Mar 02, 2004	8.328	8.397	8.214	8.323	958,773	-0.12(-1.42%)
Mar 01, 2004	8.340	8.477	8.283	8.443	769,045	-0.07(-0.81%)
Feb 27, 2004	8.500	8.563	8.449	8.512	524,984	+0.05(+0.61%)
Feb 26, 2004	8.403	8.500	8.380	8.460	455,801	+0.00(+0.00%)
Feb 25, 2004	8.454	8.483	8.346	8.460	690,952	-0.14(-1.66%)
Feb 24, 2004	8.557	8.666	8.523	8.603	630,156	-0.09(-1.05%)
Feb 23, 2004	8.826	8.838	8.683	8.695	430,120	-0.07(-0.78%)
Feb 20, 2004	8.941	8.941	8.700	8.763	765,551	-0.11(-1.23%)
Feb 19, 2004	8.947	8.987	8.872	8.872	623,691	+0.02(+0.19%)
Feb 18, 2004	8.975	8.975	8.786	8.855	944,273	-0.16(-1.78%)
Feb 17, 2004	8.958	9.050	8.912	9.015	763,629	+0.20(+2.27%)
Feb 13, 2004	8.952	8.952	8.752	8.815	543,328	-0.20(-2.22%)
Feb 12, 2004	9.004	9.061	8.964	9.015	517,297	-0.05(-0.51%)
Feb 11, 2004	8.924	9.118	8.878	9.061	2,205,109	+0.25(+2.86%)
Feb 10, 2004	8.786	8.844	8.741	8.809	477,639	-0.06(-0.65%)
Feb 09, 2004	8.878	8.918	8.809	8.866	399,547	+0.15(+1.77%)
Feb 06, 2004	8.632	8.752	8.609	8.712	557,654	+0.07(+0.79%)
Feb 05, 2004	8.700	8.712	8.615	8.643	746,508	+0.14(+1.68%)
Feb 04, 2004	8.569	8.643	8.500	8.500	1,046,649	-0.18(-2.04%)
Feb 03, 2004	8.735	8.741	8.643	8.678	987,250	-0.15(-1.75%)
Feb 02, 2004	8.752	8.924	8.660	8.832	1,175,231	+0.10(+1.18%)
Jan 30, 2004	8.706	8.758	8.632	8.729	600,281	+0.08(+0.93%)
Jan 29, 2004	8.792	8.798	8.603	8.649	753,846	-0.21(-2.39%)
Jan 28, 2004	9.044	9.124	8.849	8.861	1,091,548	-0.17(-1.90%)
Jan 27, 2004	9.101	9.101	8.969	9.032	433,090	+0.01(+0.13%)
Jan 26, 2004	8.924	9.073	8.866	9.021	675,229	-0.02(-0.19%)
Jan 23, 2004	9.078	9.130	9.004	9.038	401,643	-0.11(-1.25%)
Jan 22, 2004	9.067	9.187	9.061	9.153	798,570	+0.02(+0.25%)
Jan 21, 2004	9.021	9.176	8.975	9.130	668,066	+0.14(+1.59%)
Jan 20, 2004	9.010	9.032	8.918	8.987	727,990	-0.23(-2.54%)
Jan 16, 2004	9.279	9.290	9.158	9.221	596,787	-0.01(-0.06%)
Jan 15, 2004	9.267	9.273	9.118	9.227	824,251	+0.20(+2.22%)
Jan 14, 2004	8.924	9.027	8.895	9.027	681,344	+0.29(+3.27%)
Jan 13, 2004	8.861	8.872	8.672	8.741	559,051	+0.03(+0.33%)
Jan 12, 2004	8.695	8.712	8.626	8.712	458,771	-0.06(-0.72%)
Jan 09, 2004	8.735	8.901	8.758	8.775	571,979	+0.04(+0.46%)
Jan 08, 2004	8.597	8.746	8.597	8.735	387,143	+0.21(+2.48%)
Jan 07, 2004	8.517	8.517	8.431	8.523	619,324	-0.16(-1.85%)
Jan 06, 2004	8.586	8.718	8.575	8.683	803,287	-0.05(-0.59%)
Jan 05, 2004	8.718	8.741	8.643	8.735	643,608	+0.26(+3.11%)
Jan 02, 2004	8.500	8.580	8.471	8.471	426,276	+0.00(+0.00%)
Dec 31, 2003	8.409	8.500	8.386	8.471	345,913	+0.11(+1.30%)
Dec 30, 2003	8.346	8.397	8.323	8.363	343,292	+0.01(+0.14%)
Dec 29, 2003	8.202	8.351	8.202	8.351	756,816	+0.34(+4.21%)
Dec 26, 2003	7.956	8.048	7.956	8.014	313,418	+0.00(+0.00%)
Dec 24, 2003	8.071	8.094	7.996	8.014	207,897	-0.03(-0.36%)
Dec 23, 2003	8.065	8.082	7.991	8.042	350,979	-0.07(-0.85%)
Dec 22, 2003	8.048	8.111	8.014	8.111	389,239	+0.06(+0.71%)
Dec 19, 2003	8.019	8.077	8.008	8.054	447,241	-0.03(-0.42%)
Dec 18, 2003	7.905	8.099	7.905	8.088	699,688	+0.14(+1.73%)
Dec 17, 2003	7.905	7.956	7.882	7.951	506,291	-0.12(-1.49%)
Dec 16, 2003	8.025	8.099	7.985	8.071	764,503	+0.15(+1.88%)
Dec 15, 2003	8.128	8.128	7.911	7.922	516,249	-0.03(-0.43%)
Dec 12, 2003	7.991	7.991	7.830	7.956	506,989	+0.05(+0.65%)
Dec 11, 2003	7.767	7.916	7.745	7.905	498,604	+0.06(+0.73%)
Dec 10, 2003	7.825	7.928	7.762	7.848	619,149	-0.03(-0.36%)
Dec 09, 2003	8.059	8.031	7.842	7.876	446,542	-0.18(-2.27%)
Dec 08, 2003	7.893	8.036	7.893	8.059	450,735	+0.13(+1.59%)
Dec 05, 2003	7.882	8.025	7.882	7.933	452,831	-0.04(-0.50%)
Dec 04, 2003	7.996	8.031	7.928	7.973	410,204	-0.10(-1.21%)
Dec 03, 2003	8.088	8.151	8.019	8.071	930,471	+0.16(+2.03%)
Dec 02, 2003	7.888	7.973	7.888	7.911	668,590	-0.02(-0.22%)
Dec 01, 2003	7.836	7.933	7.819	7.928	780,575	+0.30(+3.90%)
Nov 28, 2003	7.584	7.676	7.584	7.630	233,054	-0.07(-0.89%)
Nov 26, 2003	7.676	7.704	7.573	7.699	496,158	+0.18(+2.44%)
Nov 25, 2003	7.573	7.584	7.441	7.516	567,262	-0.05(-0.68%)
Nov 24, 2003	7.476	7.579	7.476	7.567	833,685	+0.23(+3.12%)
Nov 21, 2003	7.275	7.338	7.269	7.338	446,717	+0.06(+0.87%)
Nov 20, 2003	7.201	7.350	7.172	7.275	677,850	-0.19(-2.53%)
Nov 19, 2003	7.378	7.464	7.338	7.464	444,096	+0.03(+0.46%)
Nov 18, 2003	7.527	7.527	7.395	7.430	746,858	-0.08(-1.07%)
Nov 17, 2003	7.544	7.544	7.384	7.510	1,136,621	-0.22(-2.89%)
Nov 14, 2003	7.825	7.848	7.704	7.733	555,906	-0.15(-1.89%)
Nov 13, 2003	7.870	7.882	7.836	7.882	517,472	+0.05(+0.66%)
Nov 12, 2003	7.727	7.870	7.722	7.830	1,007,690	+0.13(+1.63%)
Nov 11, 2003	7.722	7.762	7.664	7.704	411,601	-0.09(-1.17%)
Nov 10, 2003	7.773	7.853	7.739	7.796	1,086,307	+0.05(+0.67%)
Nov 07, 2003	7.808	7.853	7.727	7.745	1,581,766	+0.11(+1.42%)
Nov 06, 2003	7.704	7.704	7.544	7.636	891,337	-0.07(-0.97%)
Nov 05, 2003	7.722	7.756	7.596	7.710	2,399,729	-0.09(-1.10%)
Nov 04, 2003	7.808	7.842	7.756	7.796	991,617	+0.06(+0.81%)
Nov 03, 2003	7.510	7.739	7.676	7.733	993,452	+0.22(+2.97%)
Oct 31, 2003	7.498	7.550	7.470	7.510	1,183,791	+0.14(+1.86%)
Oct 30, 2003	7.281	7.464	7.372	7.372	979,213	+0.09(+1.26%)
Oct 29, 2003	7.235	7.287	7.224	7.281	497,206	+0.00(+0.00%)
Oct 28, 2003	7.155	7.292	7.144	7.281	762,756	+0.07(+0.95%)
Oct 27, 2003	7.206	7.269	7.195	7.212	410,204	+0.09(+1.20%)
Oct 24, 2003	7.149	7.218	7.069	7.126	434,313	+0.03(+0.40%)
Oct 23, 2003	7.052	7.138	7.023	7.098	401,119	-0.01(-0.16%)
Oct 22, 2003	7.172	7.212	7.081	7.109	607,095	-0.29(-3.87%)
Oct 21, 2003	7.424	7.498	7.395	7.395	667,717	+0.01(+0.08%)
Oct 20, 2003	7.332	7.401	7.264	7.390	463,838	+0.07(+1.02%)
Oct 17, 2003	7.338	7.367	7.281	7.315	735,152	-0.02(-0.31%)
Oct 16, 2003	7.298	7.367	7.292	7.338	868,451	+0.01(+0.16%)
Oct 15, 2003	7.453	7.453	7.287	7.327	688,157	-0.08(-1.08%)
Oct 14, 2003	7.355	7.390	7.287	7.407	580,540	-0.09(-1.15%)
Oct 13, 2003	7.384	7.533	7.441	7.493	519,568	+0.11(+1.47%)
Oct 10, 2003	7.367	7.413	7.355	7.384	487,423	+0.12(+1.65%)
Oct 09, 2003	7.132	7.338	7.241	7.264	815,865	+0.13(+1.85%)
Oct 08, 2003	7.155	7.206	7.040	7.132	796,473	-0.02(-0.32%)
Oct 07, 2003	7.081	7.155	7.006	7.155	855,523	-0.03(-0.40%)
Oct 06, 2003	7.338	7.201	7.155	7.184	1,003,847	-0.15(-2.11%)
Oct 03, 2003	7.201	7.350	7.201	7.338	1,241,094	+0.40(+5.78%)
Oct 02, 2003	6.903	7.012	6.880	6.937	653,216	-0.05(-0.74%)
Oct 01, 2003	6.783	7.029	6.777	6.989	772,015	+0.29(+4.36%)
Sep 30, 2003	6.812	6.812	6.640	6.697	718,381	-0.21(-3.07%)
Sep 29, 2003	6.915	6.937	6.817	6.909	552,238	+0.09(+1.34%)
Sep 26, 2003	6.817	6.857	6.743	6.817	698,814	+0.00(+0.00%)
Sep 25, 2003	6.932	6.943	6.800	6.817	994,238	-0.11(-1.57%)
Sep 24, 2003	7.144	7.144	6.909	6.926	1,079,493	-0.32(-4.42%)
Sep 23, 2003	7.218	7.269	7.149	7.247	964,014	-0.11(-1.48%)
Sep 22, 2003	7.785	7.435	7.287	7.355	1,150,947	-0.43(-5.51%)
Sep 19, 2003	7.848	7.813	7.693	7.785	597,137	-0.06(-0.80%)
Sep 18, 2003	7.756	7.865	7.733	7.848	713,839	+0.22(+2.93%)
Sep 17, 2003	7.544	7.664	7.596	7.624	706,676	+0.08(+1.06%)
Sep 16, 2003	7.476	7.556	7.407	7.544	1,002,449	+0.07(+0.92%)
Sep 15, 2003	7.561	7.567	7.470	7.476	269,742	-0.04(-0.53%)
Sep 12, 2003	7.567	7.567	7.413	7.516	629,457	-0.06(-0.83%)
Sep 11, 2003	7.487	7.642	7.487	7.579	646,578	+0.11(+1.53%)
Sep 10, 2003	7.504	7.584	7.458	7.464	502,797	-0.23(-2.98%)
Sep 09, 2003	7.693	7.750	7.670	7.693	431,692	-0.06(-0.74%)
Sep 08, 2003	7.642	7.802	7.613	7.750	823,552	+0.26(+3.44%)
Sep 05, 2003	7.527	7.596	7.476	7.493	509,610	-0.02(-0.30%)
Sep 04, 2003	7.538	7.556	7.447	7.516	995,985	+0.03(+0.38%)
Sep 03, 2003	7.407	7.556	7.390	7.487	906,013	+0.15(+2.03%)
Sep 02, 2003	7.275	7.338	7.212	7.338	442,349	+0.21(+2.89%)
Aug 29, 2003	7.069	7.155	7.046	7.132	326,521	-0.03(-0.40%)
Aug 28, 2003	7.069	7.178	7.035	7.161	618,276	+0.12(+1.71%)
Aug 27, 2003	6.966	7.058	6.949	7.040	447,066	+0.07(+1.07%)
Aug 26, 2003	6.915	6.972	6.766	6.966	951,261	-0.09(-1.22%)
Aug 25, 2003	7.098	7.103	6.995	7.052	386,269	-0.02(-0.24%)
Aug 22, 2003	7.201	7.206	7.058	7.069	471,350	-0.08(-1.12%)
Aug 21, 2003	7.155	7.212	7.069	7.149	421,210	+0.06(+0.89%)
Aug 20, 2003	7.092	7.155	7.029	7.086	469,952	-0.11(-1.59%)
Aug 19, 2003	7.184	7.241	7.115	7.201	506,815	+0.06(+0.80%)
Aug 18, 2003	7.052	7.149	7.052	7.144	1,175,930	+0.09(+1.22%)
Aug 15, 2003	6.966	7.098	6.966	7.058	414,746	+0.04(+0.57%)
Aug 14, 2003	6.960	7.069	6.880	7.018	629,457	+0.00(+0.00%)
Aug 13, 2003	7.201	7.201	6.972	7.018	707,025	-0.22(-3.08%)
Aug 12, 2003	7.212	7.264	7.161	7.241	684,663	+0.14(+2.02%)
Aug 11, 2003	7.086	7.172	7.012	7.098	977,292	+0.00(+0.00%)
Aug 08, 2003	7.121	7.126	7.012	7.098	873,343	+0.17(+2.39%)
Aug 07, 2003	6.937	6.955	6.834	6.932	962,092	-0.05(-0.66%)
Aug 06, 2003	7.018	7.040	6.897	6.978	1,096,789	-0.23(-3.18%)
Aug 05, 2003	7.355	7.407	7.166	7.206	896,054	-0.09(-1.25%)
Aug 04, 2003	7.310	7.350	7.103	7.298	1,125,964	+0.06(+0.87%)
Aug 01, 2003	7.269	7.298	7.201	7.235	460,344	-0.08(-1.10%)
Jul 31, 2003	7.481	7.516	7.298	7.315	1,211,744	+0.15(+2.16%)
Jul 30, 2003	7.304	7.315	7.126	7.161	668,590	-0.21(-2.87%)
Jul 29, 2003	7.573	7.607	7.327	7.372	906,886	-0.05(-0.69%)
Jul 28, 2003	7.430	7.487	7.378	7.424	810,799	+0.06(+0.78%)
Jul 25, 2003	7.247	7.367	7.166	7.367	712,266	+0.13(+1.74%)
Jul 24, 2003	7.166	7.321	7.132	7.241	1,177,327	+0.28(+4.03%)
Jul 23, 2003	7.006	7.006	6.897	6.960	591,197	+0.01(+0.08%)
Jul 22, 2003	6.909	6.983	6.869	6.955	631,553	+0.03(+0.50%)
Jul 21, 2003	6.995	7.040	6.886	6.920	817,088	-0.14(-1.95%)
Jul 18, 2003	6.937	7.098	6.903	7.058	1,234,805	+0.42(+6.29%)
Jul 17, 2003	6.663	6.726	6.571	6.640	695,145	-0.22(-3.25%)
Jul 16, 2003	6.995	6.995	6.783	6.863	1,501,927	+0.02(+0.25%)
Jul 15, 2003	7.012	7.063	6.789	6.846	2,381,560	+0.21(+3.19%)
Jul 14, 2003	6.771	6.823	6.588	6.634	2,241,971	+0.28(+4.41%)
Jul 11, 2003	6.388	6.428	6.331	6.354	1,907,239	+0.14(+2.30%)
Jul 10, 2003	6.262	6.262	6.148	6.211	1,233,058	-0.18(-2.78%)
Jul 09, 2003	6.354	6.428	6.308	6.388	821,805	-0.06(-0.98%)
Jul 08, 2003	6.319	6.480	6.296	6.451	1,827,749	+0.19(+3.02%)
Jul 07, 2003	6.073	6.273	6.073	6.262	1,417,195	+0.38(+6.42%)
Jul 03, 2003	5.861	5.959	5.838	5.884	335,955	-0.03(-0.48%)
Jul 02, 2003	5.867	5.947	5.798	5.913	899,898	+0.18(+3.09%)