Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	53.81	53.95	53.37	53.37	40,900	-0.38(-0.71%)
Mar 30, 2004	53.10	53.75	52.90	53.75	41,000	+0.65(+1.22%)
Mar 29, 2004	52.40	53.99	52.40	53.10	55,500	+0.90(+1.72%)
Mar 26, 2004	53.15	53.20	52.00	52.20	34,200	-0.95(-1.79%)
Mar 25, 2004	51.50	53.29	51.50	53.15	73,900	+1.55(+3.00%)
Mar 24, 2004	50.40	51.71	50.40	51.60	54,600	+1.07(+2.12%)
Mar 23, 2004	50.27	51.40	50.15	50.53	60,200	+0.51(+1.02%)
Mar 22, 2004	51.55	51.65	49.96	50.02	62,800	-1.53(-2.97%)
Mar 19, 2004	51.44	51.95	50.93	51.55	52,000	+0.31(+0.60%)
Mar 18, 2004	52.35	52.35	51.02	51.24	31,200	-1.26(-2.40%)
Mar 17, 2004	51.90	52.50	51.75	52.50	41,100	+0.70(+1.35%)
Mar 16, 2004	51.10	51.85	50.70	51.80	80,100	+0.85(+1.67%)
Mar 15, 2004	52.60	52.90	50.95	50.95	115,500	-1.75(-3.32%)
Mar 12, 2004	51.87	53.24	50.52	52.70	65,700	+0.83(+1.60%)
Mar 11, 2004	52.00	52.35	51.55	51.87	77,400	-0.33(-0.63%)
Mar 10, 2004	52.69	53.00	51.98	52.20	83,300	-0.35(-0.67%)
Mar 09, 2004	53.51	53.92	52.55	52.55	80,000	-0.96(-1.79%)
Mar 08, 2004	53.39	53.75	53.08	53.51	103,400	+0.12(+0.22%)
Mar 05, 2004	52.65	53.48	52.35	53.39	56,400	+0.20(+0.38%)
Mar 04, 2004	52.50	53.50	52.02	53.19	37,200	+0.49(+0.93%)
Mar 03, 2004	53.00	53.20	51.85	52.70	35,000	-0.30(-0.57%)
Mar 02, 2004	52.90	53.65	52.67	53.00	75,000	+0.01(+0.02%)
Mar 01, 2004	52.00	53.16	52.00	52.99	157,200	+0.99(+1.90%)
Feb 27, 2004	51.22	52.00	51.07	52.00	72,500	+0.53(+1.03%)
Feb 26, 2004	50.35	51.70	50.28	51.47	62,600	+0.97(+1.92%)
Feb 25, 2004	50.50	50.75	50.25	50.50	50,500	-0.20(-0.39%)
Feb 24, 2004	49.57	51.14	49.45	50.70	135,900	+0.88(+1.77%)
Feb 23, 2004	51.30	51.42	49.71	49.82	103,400	-1.48(-2.88%)
Feb 20, 2004	52.40	52.40	50.90	51.30	113,900	-0.90(-1.72%)
Feb 19, 2004	53.90	54.00	52.20	52.20	78,100	-1.67(-3.10%)
Feb 18, 2004	54.00	54.05	53.40	53.87	56,900	-0.27(-0.50%)
Feb 17, 2004	52.40	54.38	52.40	54.14	47,000	+2.10(+4.04%)
Feb 13, 2004	53.37	53.45	52.03	52.04	57,800	-1.18(-2.22%)
Feb 12, 2004	53.80	53.80	53.21	53.22	39,500	-0.74(-1.37%)
Feb 11, 2004	54.10	54.10	53.05	53.96	48,700	-0.39(-0.72%)
Feb 10, 2004	54.10	54.48	52.95	54.35	127,500	+0.20(+0.37%)
Feb 09, 2004	51.65	54.35	51.65	54.15	148,200	+0.76(+1.42%)
Feb 06, 2004	50.00	53.95	50.00	53.39	188,800	+3.84(+7.75%)
Feb 05, 2004	46.50	50.00	46.31	49.55	210,600	+5.59(+12.72%)
Feb 04, 2004	45.80	45.80	43.87	43.96	57,300	-1.74(-3.81%)
Feb 03, 2004	46.10	46.10	44.80	45.70	61,700	-0.30(-0.65%)
Feb 02, 2004	46.65	46.69	45.60	46.00	50,500	-0.55(-1.18%)
Jan 30, 2004	46.48	46.80	45.70	46.55	41,000	+0.05(+0.11%)
Jan 29, 2004	47.00	47.10	46.20	46.50	108,100	-0.69(-1.46%)
Jan 28, 2004	46.95	47.30	46.40	47.19	56,400	+0.19(+0.40%)
Jan 27, 2004	48.45	48.50	46.86	47.00	58,100	-1.39(-2.87%)
Jan 26, 2004	48.35	48.50	48.05	48.39	30,100	+0.04(+0.08%)
Jan 23, 2004	48.60	48.61	47.80	48.35	58,900	-0.28(-0.58%)
Jan 22, 2004	48.74	48.75	47.77	48.63	86,300	-0.11(-0.23%)
Jan 21, 2004	47.85	48.75	47.62	48.74	71,000	+0.74(+1.54%)
Jan 20, 2004	47.60	48.00	47.05	48.00	45,400	+0.53(+1.12%)
Jan 16, 2004	47.48	47.73	47.40	47.47	40,700	+0.05(+0.11%)
Jan 15, 2004	47.06	47.42	46.38	47.42	26,700	+0.46(+0.98%)
Jan 14, 2004	46.68	47.12	46.68	46.96	23,200	+0.38(+0.82%)
Jan 13, 2004	47.45	47.45	46.15	46.58	53,400	-0.79(-1.67%)
Jan 12, 2004	46.70	47.45	46.50	47.37	43,600	+0.77(+1.65%)
Jan 09, 2004	47.10	47.10	46.50	46.60	45,600	-0.55(-1.17%)
Jan 08, 2004	47.50	47.55	46.94	47.15	63,800	-0.25(-0.53%)
Jan 07, 2004	48.00	48.04	47.00	47.40	70,800	-0.70(-1.46%)
Jan 06, 2004	48.00	49.74	48.00	48.10	208,000	+1.92(+4.16%)
Jan 05, 2004	43.75	46.56	43.75	46.18	102,900	+1.35(+3.01%)
Jan 02, 2004	44.17	44.91	44.17	44.83	18,000	+0.71(+1.61%)
Dec 31, 2003	45.40	45.40	44.12	44.12	39,900	-1.38(-3.03%)
Dec 30, 2003	45.70	45.70	45.02	45.50	30,700	-0.25(-0.55%)
Dec 29, 2003	44.11	45.75	44.00	45.75	66,000	+1.74(+3.95%)
Dec 26, 2003	43.90	44.09	43.90	44.01	5,400	+0.06(+0.14%)
Dec 24, 2003	44.19	44.20	43.95	43.95	6,700	-0.25(-0.57%)
Dec 23, 2003	43.80	44.20	43.41	44.20	28,500	+0.52(+1.19%)
Dec 22, 2003	43.09	43.68	43.09	43.68	31,300	+0.68(+1.58%)
Dec 19, 2003	42.80	43.00	42.55	43.00	37,700	+0.18(+0.42%)
Dec 18, 2003	42.38	42.75	42.32	42.82	29,700	+0.31(+0.73%)
Dec 17, 2003	42.60	42.60	42.35	42.51	28,900	+0.00(+0.00%)
Dec 16, 2003	42.20	42.50	42.18	42.51	39,000	+0.31(+0.73%)
Dec 15, 2003	42.81	42.81	42.15	42.20	68,700	-0.38(-0.89%)
Dec 12, 2003	42.30	42.58	41.75	42.58	31,900	+0.14(+0.33%)
Dec 11, 2003	42.05	42.50	42.05	42.44	48,500	+0.46(+1.10%)
Dec 10, 2003	42.90	42.90	41.87	41.98	27,900	-1.02(-2.37%)
Dec 09, 2003	44.50	44.50	43.22	43.00	33,900	-1.60(-3.59%)
Dec 08, 2003	43.90	44.60	43.35	44.60	36,800	+1.05(+2.41%)
Dec 05, 2003	43.46	43.55	43.29	43.55	23,700	+0.05(+0.11%)
Dec 04, 2003	43.95	44.15	43.05	43.50	54,400	-0.50(-1.14%)
Dec 03, 2003	44.81	45.19	44.00	44.00	31,600	-0.92(-2.05%)
Dec 02, 2003	45.20	45.71	45.07	44.92	38,000	-0.28(-0.62%)
Dec 01, 2003	44.75	45.00	44.75	45.20	77,100	+1.30(+2.96%)
Nov 28, 2003	43.75	44.00	43.74	43.90	11,000	+0.10(+0.23%)
Nov 26, 2003	43.60	43.90	43.52	43.80	36,200	+0.30(+0.69%)
Nov 25, 2003	43.25	43.77	43.25	43.50	47,000	+0.50(+1.16%)
Nov 24, 2003	41.70	43.15	41.70	43.00	61,400	+1.40(+3.37%)
Nov 21, 2003	41.38	41.75	41.30	41.60	81,400	+0.50(+1.22%)
Nov 20, 2003	39.70	41.70	39.00	41.10	170,800	+0.97(+2.42%)
Nov 19, 2003	40.80	40.95	40.35	40.13	85,500	-0.88(-2.15%)
Nov 18, 2003	42.98	42.98	40.99	41.01	70,200	-2.09(-4.85%)
Nov 17, 2003	43.60	43.60	42.40	43.10	73,100	-0.80(-1.82%)
Nov 14, 2003	43.75	44.40	43.70	43.90	72,700	+0.05(+0.11%)
Nov 13, 2003	42.75	44.30	42.70	43.85	70,600	+1.60(+3.79%)
Nov 12, 2003	41.55	42.30	41.55	42.25	97,600	+0.79(+1.91%)
Nov 11, 2003	42.75	42.75	41.45	41.46	49,200	-1.46(-3.40%)
Nov 10, 2003	43.75	44.09	42.92	42.92	33,100	-0.76(-1.74%)
Nov 07, 2003	43.29	43.95	43.29	43.68	38,400	+0.40(+0.92%)
Nov 06, 2003	43.02	43.28	42.66	43.28	44,400	+0.05(+0.12%)
Nov 05, 2003	42.35	43.41	43.12	43.23	54,800	-0.18(-0.41%)
Nov 04, 2003	42.35	43.49	42.35	43.41	104,000	+1.11(+2.62%)
Nov 03, 2003	40.15	42.30	40.15	42.30	92,500	+2.32(+5.80%)
Oct 31, 2003	39.73	39.98	39.50	39.98	30,600	+0.29(+0.73%)
Oct 30, 2003	39.54	39.75	39.54	39.69	25,700	+0.32(+0.81%)
Oct 29, 2003	38.40	39.49	38.40	39.37	34,800	+0.84(+2.18%)
Oct 28, 2003	38.20	38.53	38.20	38.53	43,000	+0.48(+1.26%)
Oct 27, 2003	37.70	38.40	37.65	38.05	35,500	+0.45(+1.20%)
Oct 24, 2003	38.25	38.30	37.05	37.60	59,000	-0.65(-1.70%)
Oct 23, 2003	37.95	38.50	37.80	38.25	43,100	+0.29(+0.76%)
Oct 22, 2003	39.35	39.36	37.96	37.96	44,800	-0.89(-2.29%)
Oct 21, 2003	38.87	38.96	38.55	38.85	33,900	-0.02(-0.05%)
Oct 20, 2003	38.10	38.99	38.10	38.87	35,000	+0.86(+2.26%)
Oct 17, 2003	38.85	38.85	37.40	38.01	67,100	-1.13(-2.89%)
Oct 16, 2003	38.00	39.30	38.00	39.14	85,700	+1.79(+4.79%)
Oct 15, 2003	37.72	37.72	37.03	37.35	38,700	-0.60(-1.58%)
Oct 14, 2003	36.86	37.98	36.86	37.95	47,700	+1.24(+3.38%)
Oct 13, 2003	35.50	36.90	35.48	36.71	32,500	+1.26(+3.55%)
Oct 10, 2003	35.20	35.44	34.80	35.45	13,100	+0.21(+0.60%)
Oct 09, 2003	35.30	35.70	34.80	35.24	33,400	-0.04(-0.11%)
Oct 08, 2003	35.54	35.54	35.08	35.28	31,500	-0.28(-0.79%)
Oct 07, 2003	35.31	35.31	35.31	35.56	19,800	+0.20(+0.57%)
Oct 06, 2003	35.10	35.65	35.10	35.36	23,500	+0.51(+1.46%)
Oct 03, 2003	34.47	35.69	34.35	34.85	79,500	+0.38(+1.10%)
Oct 02, 2003	35.30	35.30	34.11	34.47	97,000	-0.55(-1.57%)
Oct 01, 2003	31.47	35.09	31.47	35.02	83,500	+4.00(+12.89%)
Sep 30, 2003	30.55	31.62	30.17	31.02	64,500	+0.39(+1.27%)
Sep 29, 2003	29.86	30.60	29.77	30.63	21,300	+0.61(+2.03%)
Sep 26, 2003	30.60	30.60	29.97	30.02	35,500	-0.38(-1.25%)
Sep 25, 2003	31.05	31.28	30.39	30.40	97,900	-0.65(-2.09%)
Sep 24, 2003	31.99	31.99	31.05	31.05	38,100	-1.07(-3.33%)
Sep 23, 2003	31.70	32.25	31.70	32.12	19,200	+0.22(+0.69%)
Sep 22, 2003	32.60	32.60	31.89	31.90	15,800	-0.80(-2.45%)
Sep 19, 2003	32.89	33.22	32.59	32.70	25,000	-0.46(-1.39%)
Sep 18, 2003	32.65	33.48	32.57	33.16	33,300	+0.60(+1.84%)
Sep 17, 2003	32.56	32.70	32.44	32.56	20,200	-0.01(-0.03%)
Sep 16, 2003	31.89	32.50	31.89	32.57	31,500	+0.56(+1.75%)
Sep 15, 2003	32.10	32.55	32.00	32.01	15,900	-0.06(-0.19%)
Sep 12, 2003	32.08	32.15	31.84	32.07	102,400	-0.08(-0.25%)
Sep 11, 2003	31.15	32.40	31.07	32.15	28,400	+0.91(+2.91%)
Sep 10, 2003	32.40	32.40	31.10	31.24	35,700	-1.21(-3.73%)
Sep 09, 2003	32.45	32.49	32.20	32.45	19,700	-0.05(-0.15%)
Sep 08, 2003	32.15	32.70	32.10	32.50	40,800	+0.36(+1.12%)
Sep 05, 2003	33.05	33.25	31.91	32.14	37,700	-0.98(-2.96%)
Sep 04, 2003	32.95	33.12	32.73	33.12	28,400	+0.12(+0.36%)
Sep 03, 2003	32.25	33.20	32.25	33.00	42,900	+0.75(+2.33%)
Sep 02, 2003	31.40	32.35	31.40	32.25	60,300	+0.74(+2.35%)
Aug 29, 2003	31.35	31.82	31.32	31.51	28,500	+0.11(+0.35%)
Aug 28, 2003	31.40	31.57	31.15	31.40	31,900	+0.15(+0.48%)
Aug 27, 2003	31.30	31.30	31.04	31.25	17,300	-0.05(-0.16%)
Aug 26, 2003	30.75	31.45	30.40	31.30	47,500	+0.46(+1.49%)
Aug 25, 2003	31.20	31.30	30.61	30.84	19,400	-0.37(-1.19%)
Aug 22, 2003	31.70	31.70	31.00	31.21	41,700	-0.49(-1.55%)
Aug 21, 2003	31.53	31.85	31.50	31.70	36,000	+0.17(+0.54%)
Aug 20, 2003	31.12	31.53	31.02	31.53	51,800	+0.41(+1.32%)
Aug 19, 2003	30.25	31.12	30.25	31.12	32,700	+0.95(+3.15%)
Aug 18, 2003	29.99	30.17	29.89	30.17	48,900	+0.18(+0.60%)
Aug 15, 2003	29.75	30.00	29.75	29.99	37,200	+0.29(+0.98%)
Aug 14, 2003	29.52	29.75	29.40	29.70	20,700	-0.02(-0.07%)
Aug 13, 2003	29.75	29.80	29.40	29.72	41,100	+0.02(+0.07%)
Aug 12, 2003	29.15	29.75	29.12	29.70	49,200	+0.72(+2.48%)
Aug 11, 2003	28.26	29.17	28.26	28.98	67,400	+0.76(+2.69%)
Aug 08, 2003	27.50	28.32	27.45	28.22	51,800	+0.95(+3.48%)
Aug 07, 2003	27.50	27.52	26.94	27.27	51,000	-0.32(-1.16%)
Aug 06, 2003	28.35	28.35	27.59	27.59	20,200	-0.77(-2.72%)
Aug 05, 2003	29.05	29.20	28.36	28.36	56,800	-0.56(-1.94%)
Aug 04, 2003	29.15	29.20	28.85	28.92	14,200	-0.23(-0.79%)
Aug 01, 2003	29.45	29.45	28.96	29.15	38,700	-0.33(-1.12%)
Jul 31, 2003	29.85	29.87	29.39	29.48	39,900	-0.27(-0.91%)
Jul 30, 2003	29.49	29.75	29.10	29.75	58,600	+0.25(+0.85%)
Jul 29, 2003	29.60	29.75	29.31	29.50	129,100	-0.03(-0.10%)
Jul 28, 2003	30.65	30.90	29.51	29.53	49,700	-1.06(-3.47%)
Jul 25, 2003	30.22	30.75	30.10	30.59	48,200	+0.39(+1.29%)
Jul 24, 2003	30.40	31.24	30.20	30.20	37,200	-0.12(-0.40%)
Jul 23, 2003	30.30	30.45	30.05	30.32	22,400	+0.17(+0.56%)
Jul 22, 2003	29.90	30.15	29.72	30.15	23,700	+0.32(+1.07%)
Jul 21, 2003	30.33	30.33	29.83	29.83	22,000	-0.50(-1.65%)
Jul 18, 2003	30.50	30.56	29.89	30.33	37,800	-0.14(-0.46%)
Jul 17, 2003	32.00	32.10	30.41	30.47	67,100	-2.11(-6.48%)
Jul 16, 2003	33.14	33.24	32.57	32.58	11,400	-0.56(-1.69%)
Jul 15, 2003	33.55	33.55	32.83	33.14	14,000	-0.39(-1.16%)
Jul 14, 2003	33.50	33.54	33.45	33.53	13,200	+0.08(+0.24%)
Jul 11, 2003	33.39	33.52	33.25	33.45	11,200	+0.05(+0.15%)
Jul 10, 2003	33.55	33.60	33.38	33.40	20,000	-0.20(-0.60%)
Jul 09, 2003	33.55	33.60	33.40	33.60	31,700	+0.12(+0.36%)
Jul 08, 2003	33.75	33.76	33.25	33.48	34,000	-0.22(-0.65%)
Jul 07, 2003	33.30	33.71	33.30	33.70	52,100	+0.50(+1.51%)
Jul 03, 2003	33.48	33.48	33.19	33.20	8,700	-0.34(-1.01%)
Jul 02, 2003	33.19	33.54	32.80	33.54	28,300	+0.33(+0.99%)
Jul 01, 2003	33.25	33.27	32.85	33.21	26,900	-0.09(-0.27%)
Jun 30, 2003	33.45	33.49	33.15	33.30	35,300	-0.10(-0.30%)
Jun 27, 2003	32.55	33.40	32.55	33.40	21,500	+0.80(+2.45%)
Jun 26, 2003	32.35	32.75	32.35	32.60	35,800	+0.30(+0.93%)
Jun 25, 2003	33.00	33.14	32.29	32.30	42,800	-0.70(-2.12%)
Jun 24, 2003	32.94	33.17	32.70	33.00	21,800	+0.15(+0.46%)
Jun 23, 2003	33.55	33.57	32.85	32.85	32,300	-0.70(-2.09%)
Jun 20, 2003	33.40	33.70	33.20	33.55	24,600	+0.20(+0.60%)
Jun 19, 2003	32.95	33.68	32.95	33.35	89,400	+0.35(+1.06%)
Jun 18, 2003	33.15	33.50	32.95	33.00	14,700	-0.25(-0.75%)
Jun 17, 2003	32.20	33.46	32.11	33.25	26,100	+1.10(+3.42%)
Jun 16, 2003	31.85	32.30	31.75	32.15	43,500	+0.35(+1.10%)
Jun 13, 2003	32.68	32.71	31.80	31.80	24,600	-0.93(-2.84%)
Jun 12, 2003	32.73	32.88	32.50	32.73	28,500	-0.05(-0.15%)
Jun 11, 2003	33.35	33.35	32.35	32.78	32,600	-0.63(-1.89%)
Jun 10, 2003	32.82	33.41	32.82	33.41	16,700	+0.66(+2.02%)
Jun 09, 2003	33.60	33.61	32.54	32.75	26,000	-1.10(-3.25%)
Jun 06, 2003	34.50	34.57	33.85	33.85	38,400	-0.65(-1.88%)
Jun 05, 2003	34.35	34.69	34.24	34.50	25,500	+0.08(+0.23%)
Jun 04, 2003	33.94	34.43	33.83	34.42	45,900	+0.47(+1.38%)
Jun 03, 2003	33.23	33.95	33.23	33.95	33,400	+0.72(+2.17%)
Jun 02, 2003	33.02	33.55	32.90	33.23	66,700	+0.21(+0.64%)
May 30, 2003	32.50	33.20	32.49	33.02	69,200	+0.56(+1.73%)
May 29, 2003	32.10	32.50	32.00	32.46	19,600	+0.38(+1.18%)
May 28, 2003	32.10	32.19	32.01	32.08	19,900	+0.03(+0.09%)
May 27, 2003	31.20	32.05	31.20	32.05	12,300	+0.80(+2.56%)
May 23, 2003	30.95	31.30	30.65	31.25	11,900	+0.25(+0.81%)
May 22, 2003	30.55	31.00	30.41	31.00	11,000	+0.43(+1.41%)
May 21, 2003	30.40	30.57	30.05	30.57	18,400	+0.22(+0.72%)
May 20, 2003	30.75	30.80	30.00	30.35	32,500	-0.47(-1.52%)
May 19, 2003	31.19	31.19	30.75	30.82	19,300	-0.33(-1.06%)
May 16, 2003	31.81	31.85	31.15	31.15	40,100	-0.76(-2.38%)
May 15, 2003	31.64	31.96	31.64	31.91	32,700	+0.35(+1.11%)
May 14, 2003	32.10	32.10	31.40	31.56	29,000	-0.34(-1.07%)
May 13, 2003	32.00	32.10	31.57	31.90	23,500	-0.60(-1.85%)
May 12, 2003	32.50	32.50	32.29	32.50	24,700	-0.05(-0.15%)
May 09, 2003	32.48	32.55	32.35	32.55	26,100	+0.07(+0.22%)
May 08, 2003	32.05	32.49	32.00	32.48	32,700	+0.18(+0.56%)
May 07, 2003	33.75	33.75	32.18	32.30	100,000	-1.46(-4.32%)
May 06, 2003	33.88	33.98	33.75	33.76	39,700	-0.14(-0.41%)
May 05, 2003	33.88	33.90	33.59	33.90	35,600	+0.10(+0.30%)
May 02, 2003	33.25	33.80	33.25	33.80	43,400	+0.51(+1.53%)
May 01, 2003	33.03	33.40	33.02	33.29	26,000	+0.19(+0.57%)
Apr 30, 2003	33.12	33.20	32.62	33.10	30,700	-0.06(-0.18%)
Apr 29, 2003	33.25	33.65	33.10	33.16	39,600	-0.20(-0.60%)
Apr 28, 2003	32.83	33.40	32.81	33.36	27,600	+0.54(+1.65%)
Apr 25, 2003	33.30	33.45	32.82	32.82	24,500	-0.48(-1.44%)
Apr 24, 2003	33.60	33.85	33.20	33.30	45,000	-0.27(-0.80%)
Apr 23, 2003	33.42	33.60	33.30	33.57	51,600	-0.10(-0.30%)
Apr 22, 2003	32.90	34.20	32.30	33.67	71,800	+0.77(+2.34%)
Apr 21, 2003	31.35	34.25	31.35	32.90	89,900	+1.95(+6.30%)
Apr 17, 2003	29.80	31.00	29.75	30.95	78,400	+1.20(+4.03%)
Apr 16, 2003	29.93	29.98	29.45	29.75	90,600	-0.19(-0.63%)
Apr 15, 2003	29.78	29.94	29.56	29.94	54,500	+0.14(+0.47%)
Apr 14, 2003	29.95	29.98	29.77	29.80	36,400	-0.07(-0.23%)
Apr 11, 2003	30.02	30.02	29.85	29.87	19,500	-0.10(-0.33%)
Apr 10, 2003	30.40	30.40	29.90	29.97	20,400	-0.38(-1.25%)
Apr 09, 2003	30.83	30.85	30.25	30.35	24,500	-0.48(-1.56%)
Apr 08, 2003	30.00	30.83	30.00	30.83	48,600	-0.16(-0.52%)
Apr 07, 2003	31.37	32.00	30.86	30.99	48,100	-0.18(-0.58%)
Apr 04, 2003	31.25	31.55	30.80	31.17	30,400	-0.18(-0.57%)
Apr 03, 2003	30.80	31.74	30.74	31.35	31,000	+0.65(+2.12%)
Apr 02, 2003	29.95	31.25	29.95	30.70	45,100	+0.80(+2.68%)