T.Rowe Price Group (NQ: TROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.605	8.605	8.434	8.578	2,964,267	+0.00(+0.04%)
Mar 30, 2004	8.536	8.635	8.480	8.575	1,548,811	+0.06(+0.71%)
Mar 29, 2004	8.335	8.552	8.308	8.514	1,684,677	+0.22(+2.59%)
Mar 26, 2004	8.318	8.366	8.272	8.299	1,288,689	-0.01(-0.08%)
Mar 25, 2004	8.195	8.366	8.195	8.305	1,407,924	+0.08(+1.01%)
Mar 24, 2004	8.222	8.259	8.101	8.222	1,892,712	+0.00(+0.00%)
Mar 23, 2004	8.269	8.316	8.173	8.222	1,292,140	-0.02(-0.25%)
Mar 22, 2004	8.428	8.466	8.136	8.243	2,334,199	-0.21(-2.43%)
Mar 19, 2004	8.399	8.584	8.340	8.449	2,473,203	-0.02(-0.19%)
Mar 18, 2004	8.557	8.565	8.342	8.465	2,443,708	-0.11(-1.23%)
Mar 17, 2004	8.573	8.613	8.441	8.570	1,635,414	+0.16(+1.93%)
Mar 16, 2004	8.372	8.563	8.350	8.407	2,527,800	+0.04(+0.51%)
Mar 15, 2004	8.570	8.573	8.307	8.364	1,623,177	-0.18(-2.11%)
Mar 12, 2004	8.428	8.547	8.409	8.544	2,444,649	+0.13(+1.51%)
Mar 11, 2004	8.613	8.748	8.412	8.417	4,068,140	-0.28(-3.22%)
Mar 10, 2004	8.778	8.865	8.624	8.697	3,747,144	-0.11(-1.27%)
Mar 09, 2004	8.796	8.817	8.731	8.809	2,250,420	+0.01(+0.16%)
Mar 08, 2004	8.888	8.976	8.748	8.794	2,025,441	-0.09(-1.06%)
Mar 05, 2004	8.759	9.072	8.756	8.888	4,541,004	+0.10(+1.09%)
Mar 04, 2004	8.702	8.874	8.699	8.793	3,144,689	+0.06(+0.73%)
Mar 03, 2004	8.605	8.731	8.524	8.729	2,096,041	+0.11(+1.26%)
Mar 02, 2004	8.520	8.659	8.495	8.621	2,757,800	+0.11(+1.31%)
Mar 01, 2004	8.396	8.509	8.343	8.509	2,080,038	+0.13(+1.54%)
Feb 27, 2004	8.238	8.396	8.234	8.380	2,285,250	+0.14(+1.72%)
Feb 26, 2004	8.155	8.272	8.096	8.238	1,593,681	+0.08(+0.94%)
Feb 25, 2004	8.133	8.198	8.071	8.162	1,421,103	+0.06(+0.71%)
Feb 24, 2004	8.116	8.175	8.017	8.104	2,058,388	-0.01(-0.16%)
Feb 23, 2004	8.157	8.197	8.111	8.117	2,040,816	-0.02(-0.25%)
Feb 20, 2004	8.222	8.240	8.079	8.138	2,752,152	-0.13(-1.54%)
Feb 19, 2004	8.453	8.485	8.262	8.265	1,748,060	-0.15(-1.82%)
Feb 18, 2004	8.406	8.461	8.355	8.418	1,916,246	-0.01(-0.13%)
Feb 17, 2004	8.356	8.471	8.343	8.430	1,830,898	+0.09(+1.03%)
Feb 13, 2004	8.447	8.463	8.305	8.343	1,414,828	-0.02(-0.27%)
Feb 12, 2004	8.398	8.461	8.323	8.366	1,909,970	-0.12(-1.46%)
Feb 11, 2004	8.206	8.493	8.181	8.490	3,604,061	+0.31(+3.82%)
Feb 10, 2004	8.243	8.257	8.111	8.178	3,118,332	-0.06(-0.68%)
Feb 09, 2004	8.318	8.388	8.232	8.234	2,021,362	+0.04(+0.53%)
Feb 06, 2004	7.994	8.197	7.988	8.190	1,811,758	+0.17(+2.13%)
Feb 05, 2004	8.200	8.200	7.972	8.020	3,078,482	-0.07(-0.85%)
Feb 04, 2004	8.366	8.366	8.053	8.088	3,760,951	-0.28(-3.30%)
Feb 03, 2004	8.480	8.501	8.322	8.364	3,001,292	+0.06(+0.75%)
Feb 02, 2004	8.272	8.473	8.226	8.302	2,821,497	-0.01(-0.12%)
Jan 30, 2004	8.324	8.366	8.224	8.312	2,930,065	-0.09(-1.12%)
Jan 29, 2004	8.120	8.406	8.119	8.406	3,964,907	+0.21(+2.59%)
Jan 28, 2004	8.401	8.485	8.178	8.194	2,548,196	-0.22(-2.63%)
Jan 27, 2004	8.554	8.554	8.372	8.415	1,890,516	-0.14(-1.60%)
Jan 26, 2004	8.498	8.552	8.404	8.552	1,756,846	+0.06(+0.71%)
Jan 23, 2004	8.474	8.538	8.420	8.492	2,127,105	+0.01(+0.13%)
Jan 22, 2004	8.565	8.614	8.433	8.480	3,954,552	-0.06(-0.73%)
Jan 21, 2004	8.332	8.567	8.216	8.543	3,587,745	+0.22(+2.60%)
Jan 20, 2004	8.192	8.332	8.184	8.326	2,205,236	+0.13(+1.59%)
Jan 16, 2004	8.133	8.205	8.119	8.195	1,756,219	+0.07(+0.88%)
Jan 15, 2004	8.057	8.154	8.033	8.124	2,638,034	+0.08(+0.97%)
Jan 14, 2004	7.961	8.045	7.851	8.045	1,954,737	+0.19(+2.41%)
Jan 13, 2004	7.835	7.888	7.800	7.856	2,024,408	+0.04(+0.47%)
Jan 12, 2004	7.803	7.835	7.698	7.819	1,661,128	+0.02(+0.27%)
Jan 09, 2004	7.870	7.928	7.784	7.798	2,474,722	-0.11(-1.45%)
Jan 08, 2004	7.760	7.955	7.754	7.913	1,888,432	+0.15(+1.91%)
Jan 07, 2004	7.744	7.797	7.647	7.765	2,433,479	+0.05(+0.68%)
Jan 06, 2004	7.744	7.840	7.663	7.712	2,108,592	-0.02(-0.29%)
Jan 05, 2004	7.701	7.849	7.689	7.735	3,769,736	+0.02(+0.31%)
Jan 02, 2004	7.572	7.728	7.542	7.711	4,472,287	+0.16(+2.07%)
Dec 31, 2003	7.510	7.583	7.472	7.555	1,348,620	+0.04(+0.55%)
Dec 30, 2003	7.446	7.524	7.424	7.513	2,561,378	+0.06(+0.83%)
Dec 29, 2003	7.268	7.473	7.258	7.451	1,995,669	+0.15(+2.01%)
Dec 26, 2003	7.290	7.335	7.266	7.305	526,150	-0.00(-0.07%)
Dec 24, 2003	7.330	7.352	7.274	7.309	931,125	-0.02(-0.33%)
Dec 23, 2003	7.242	7.371	7.226	7.333	2,405,421	+0.04(+0.52%)
Dec 22, 2003	7.255	7.305	7.210	7.295	2,644,589	+0.06(+0.86%)
Dec 19, 2003	7.096	7.330	7.083	7.233	4,403,033	+0.16(+2.23%)
Dec 18, 2003	6.976	7.120	6.922	7.075	1,451,747	+0.11(+1.56%)
Dec 17, 2003	6.933	6.967	6.868	6.967	1,704,301	+0.02(+0.23%)
Dec 16, 2003	6.905	6.992	6.874	6.951	1,545,410	+0.04(+0.51%)
Dec 15, 2003	6.979	7.061	6.914	6.916	1,910,180	-0.05(-0.69%)
Dec 12, 2003	6.935	6.970	6.877	6.964	1,189,629	+0.04(+0.58%)
Dec 11, 2003	6.815	6.935	6.804	6.924	1,681,539	+0.08(+1.19%)
Dec 10, 2003	6.914	6.943	6.820	6.842	1,698,452	-0.09(-1.29%)
Dec 09, 2003	6.970	7.000	6.916	6.932	1,300,311	-0.02(-0.34%)
Dec 08, 2003	6.806	7.053	6.806	6.956	3,797,029	+0.19(+2.80%)
Dec 05, 2003	6.866	6.846	6.739	6.766	994,916	-0.10(-1.46%)
Dec 04, 2003	6.876	6.933	6.798	6.866	1,761,798	+0.00(+0.00%)
Dec 03, 2003	6.892	6.927	6.825	6.866	1,848,027	-0.00(-0.07%)
Dec 02, 2003	6.936	6.951	6.826	6.871	2,932,252	+0.03(+0.44%)
Dec 01, 2003	6.720	6.865	6.701	6.841	2,251,418	+0.14(+2.12%)
Nov 28, 2003	6.702	6.721	6.675	6.699	770,765	+0.01(+0.17%)
Nov 26, 2003	6.691	6.720	6.611	6.688	1,401,712	+0.02(+0.26%)
Nov 25, 2003	6.559	6.748	6.527	6.670	4,261,575	-0.02(-0.36%)
Nov 24, 2003	6.517	6.774	6.470	6.694	4,554,619	+0.24(+3.68%)
Nov 21, 2003	6.383	6.533	6.391	6.457	2,980,508	+0.07(+1.15%)
Nov 20, 2003	6.559	6.559	6.374	6.383	2,898,900	-0.17(-2.60%)
Nov 19, 2003	6.619	6.630	6.449	6.554	2,927,200	-0.06(-0.87%)
Nov 18, 2003	6.678	6.777	6.600	6.611	1,590,522	-0.05(-0.72%)
Nov 17, 2003	6.734	6.734	6.576	6.659	2,696,344	-0.09(-1.39%)
Nov 14, 2003	6.964	6.964	6.742	6.753	2,342,640	-0.20(-2.89%)
Nov 13, 2003	6.967	7.027	6.890	6.954	2,087,362	-0.07(-1.04%)
Nov 12, 2003	6.970	7.054	6.898	7.027	2,213,071	+0.11(+1.61%)
Nov 11, 2003	6.973	6.986	6.901	6.916	1,636,076	-0.07(-1.00%)
Nov 10, 2003	7.050	7.051	6.965	6.986	2,957,181	-0.04(-0.59%)
Nov 07, 2003	6.960	7.086	6.935	7.027	3,313,851	+0.09(+1.24%)
Nov 06, 2003	6.680	6.965	6.664	6.941	6,786,809	+0.50(+7.69%)
Nov 05, 2003	6.581	6.581	6.331	6.446	2,784,544	-0.13(-2.01%)
Nov 04, 2003	6.527	6.578	6.493	6.578	1,550,232	+0.05(+0.71%)
Nov 03, 2003	6.535	6.581	6.509	6.532	1,255,218	+0.01(+0.15%)
Oct 31, 2003	6.485	6.560	6.385	6.522	2,446,472	+0.02(+0.37%)
Oct 30, 2003	6.635	6.723	6.468	6.498	2,264,898	-0.14(-2.07%)
Oct 29, 2003	6.634	6.678	6.588	6.635	2,234,888	-0.01(-0.19%)
Oct 28, 2003	6.450	6.656	6.420	6.648	2,479,143	+0.20(+3.14%)
Oct 27, 2003	6.329	6.479	6.285	6.446	1,839,684	+0.15(+2.41%)
Oct 24, 2003	6.466	6.525	6.269	6.294	4,699,776	-0.17(-2.59%)
Oct 23, 2003	6.446	6.497	6.422	6.462	1,916,560	-0.03(-0.42%)
Oct 22, 2003	6.589	6.589	6.465	6.489	3,343,939	-0.11(-1.59%)
Oct 21, 2003	6.654	6.667	6.575	6.594	1,913,466	-0.06(-0.84%)
Oct 20, 2003	6.686	6.737	6.619	6.650	1,651,508	-0.04(-0.64%)
Oct 17, 2003	6.764	6.817	6.669	6.693	1,542,677	-0.06(-0.94%)
Oct 16, 2003	6.834	6.825	6.720	6.756	2,012,475	-0.08(-1.14%)
Oct 15, 2003	6.893	6.973	6.811	6.834	2,103,688	-0.07(-0.95%)
Oct 14, 2003	6.847	6.925	6.825	6.900	3,133,271	+0.01(+0.09%)
Oct 13, 2003	6.763	6.941	6.736	6.893	1,995,795	+0.15(+2.27%)
Oct 10, 2003	6.772	6.828	6.740	6.740	1,756,040	-0.03(-0.42%)
Oct 09, 2003	6.717	6.866	6.717	6.769	2,694,091	+0.08(+1.14%)
Oct 08, 2003	6.750	6.750	6.678	6.693	2,080,481	-0.03(-0.47%)
Oct 07, 2003	6.629	6.761	6.603	6.724	3,643,158	+0.07(+1.10%)
Oct 06, 2003	6.589	6.681	6.551	6.651	2,550,229	+0.05(+0.70%)
Oct 03, 2003	6.667	6.670	6.564	6.605	7,174,304	+0.08(+1.22%)
Oct 02, 2003	6.696	6.796	6.420	6.525	10,077,824	-0.18(-2.64%)
Oct 01, 2003	6.579	6.710	6.549	6.702	3,511,989	+0.12(+1.89%)
Sep 30, 2003	6.685	6.691	6.476	6.578	4,071,234	-0.11(-1.69%)
Sep 29, 2003	6.661	6.758	6.602	6.691	2,285,432	+0.05(+0.70%)
Sep 26, 2003	6.804	6.833	6.632	6.645	3,058,350	-0.18(-2.62%)
Sep 25, 2003	6.774	6.916	6.739	6.823	3,428,276	+0.00(+0.02%)
Sep 24, 2003	7.011	6.992	6.790	6.822	2,816,646	-0.19(-2.70%)
Sep 23, 2003	6.924	7.035	6.892	7.011	4,399,010	+0.08(+1.20%)
Sep 22, 2003	6.971	6.987	6.865	6.928	2,325,947	-0.10(-1.38%)
Sep 19, 2003	7.059	7.140	6.992	7.026	3,500,072	-0.11(-1.47%)
Sep 18, 2003	6.868	7.132	6.868	7.131	3,047,892	+0.21(+3.02%)
Sep 17, 2003	6.881	6.991	6.874	6.922	2,723,630	+0.03(+0.46%)
Sep 16, 2003	6.739	6.905	6.721	6.890	3,188,402	+0.15(+2.27%)
Sep 15, 2003	6.693	6.760	6.678	6.737	2,524,349	+0.03(+0.40%)
Sep 12, 2003	6.659	6.710	6.624	6.710	3,080,678	+0.03(+0.50%)
Sep 11, 2003	6.635	6.772	6.635	6.677	3,623,202	+0.05(+0.70%)
Sep 10, 2003	6.723	6.745	6.603	6.630	2,649,860	-0.11(-1.65%)
Sep 09, 2003	6.709	6.745	6.670	6.742	3,534,089	+0.02(+0.28%)
Sep 08, 2003	6.661	6.732	6.653	6.723	4,948,917	-0.00(-0.02%)
Sep 05, 2003	6.807	6.855	6.678	6.724	3,940,432	-0.09(-1.26%)
Sep 04, 2003	6.860	6.882	6.764	6.811	3,618,495	-0.06(-0.81%)
Sep 03, 2003	7.005	7.022	6.839	6.866	3,862,301	-0.12(-1.78%)
Sep 02, 2003	6.769	7.007	6.734	6.991	3,411,401	+0.21(+3.03%)
Aug 29, 2003	6.702	6.785	6.669	6.785	1,673,381	+0.08(+1.14%)
Aug 28, 2003	6.621	6.734	6.603	6.709	2,318,196	+0.04(+0.60%)
Aug 27, 2003	6.674	6.715	6.602	6.669	1,699,425	-0.02(-0.24%)
Aug 26, 2003	6.717	6.724	6.557	6.685	3,287,772	-0.03(-0.45%)
Aug 25, 2003	6.761	6.771	6.626	6.715	2,380,325	-0.05(-0.68%)
Aug 22, 2003	6.869	6.983	6.760	6.761	2,537,528	-0.09(-1.35%)
Aug 21, 2003	6.863	6.908	6.775	6.854	2,406,682	+0.03(+0.40%)
Aug 20, 2003	6.887	6.887	6.795	6.826	2,788,237	-0.08(-1.11%)
Aug 19, 2003	6.916	6.967	6.860	6.903	2,942,930	-0.00(-0.02%)
Aug 18, 2003	6.740	6.905	6.732	6.905	3,039,887	+0.13(+1.88%)
Aug 15, 2003	6.866	6.866	6.449	6.777	1,401,021	-0.08(-1.14%)
Aug 14, 2003	6.734	6.887	6.723	6.855	3,935,725	+0.13(+1.94%)
Aug 13, 2003	6.661	6.788	6.659	6.724	4,787,948	+0.04(+0.60%)
Aug 12, 2003	6.492	6.689	6.492	6.685	2,506,150	+0.18(+2.69%)
Aug 11, 2003	6.535	6.618	6.465	6.509	2,699,751	-0.02(-0.29%)
Aug 08, 2003	6.425	6.573	6.425	6.528	2,941,675	+0.09(+1.39%)
Aug 07, 2003	6.372	6.444	6.345	6.439	2,413,899	+0.06(+0.95%)
Aug 06, 2003	6.207	6.399	6.172	6.379	4,238,208	+0.15(+2.43%)
Aug 05, 2003	6.329	6.380	6.194	6.227	3,651,128	-0.12(-1.91%)
Aug 04, 2003	6.237	6.390	6.114	6.348	3,455,016	+0.08(+1.25%)
Aug 01, 2003	6.457	6.441	6.237	6.270	2,882,088	-0.19(-2.89%)
Jul 31, 2003	6.340	6.562	6.339	6.457	3,849,122	+0.16(+2.48%)
Jul 30, 2003	6.288	6.326	6.232	6.301	1,855,687	-0.01(-0.10%)
Jul 29, 2003	6.420	6.421	6.261	6.307	1,977,746	-0.09(-1.37%)
Jul 28, 2003	6.450	6.503	6.385	6.395	1,803,599	-0.04(-0.55%)
Jul 25, 2003	6.377	6.454	6.277	6.430	2,135,263	+0.14(+2.28%)
Jul 24, 2003	6.340	6.414	6.266	6.286	2,267,678	+0.01(+0.13%)
Jul 23, 2003	6.302	6.307	6.205	6.278	1,990,611	-0.02(-0.33%)
Jul 22, 2003	6.202	6.309	6.156	6.299	2,033,285	+0.08(+1.36%)
Jul 21, 2003	6.350	6.350	6.181	6.215	2,541,293	-0.12(-1.91%)
Jul 18, 2003	6.274	6.350	6.207	6.336	1,616,587	+0.12(+2.00%)
Jul 17, 2003	6.355	6.358	6.162	6.211	1,542,849	-0.13(-2.11%)
Jul 16, 2003	6.471	6.479	6.323	6.345	1,647,338	-0.12(-1.92%)
Jul 15, 2003	6.460	6.560	6.433	6.470	2,742,425	-0.00(-0.02%)
Jul 14, 2003	6.374	6.501	6.352	6.471	2,851,934	+0.15(+2.32%)
Jul 11, 2003	6.329	6.350	6.250	6.325	2,352,521	-0.03(-0.40%)
Jul 10, 2003	6.500	6.503	6.302	6.350	2,443,394	-0.16(-2.52%)
Jul 09, 2003	6.524	6.532	6.436	6.514	2,064,036	-0.03(-0.51%)
Jul 08, 2003	6.398	6.560	6.358	6.548	3,819,941	+0.15(+2.29%)
Jul 07, 2003	6.195	6.414	6.194	6.401	3,401,674	+0.21(+3.32%)
Jul 03, 2003	6.128	6.232	6.122	6.195	1,136,192	+0.01(+0.21%)
Jul 02, 2003	6.108	6.197	6.071	6.183	1,953,520	+0.06(+0.91%)
Jul 01, 2003	5.988	6.135	5.961	6.127	3,135,590	+0.11(+1.80%)
Jun 30, 2003	5.987	6.105	5.987	6.019	2,316,941	+0.03(+0.43%)
Jun 27, 2003	5.993	6.108	5.990	5.993	2,934,771	-0.00(-0.05%)
Jun 26, 2003	5.823	6.020	5.821	5.996	2,778,196	+0.18(+3.07%)
Jun 25, 2003	5.826	5.940	5.802	5.818	1,638,552	+0.00(+0.00%)
Jun 24, 2003	5.765	5.856	5.695	5.818	2,037,678	+0.09(+1.56%)
Jun 23, 2003	5.808	5.832	5.649	5.729	3,314,444	-0.08(-1.43%)
Jun 20, 2003	5.896	5.918	5.806	5.811	3,904,975	-0.04(-0.71%)
Jun 19, 2003	6.039	6.055	5.816	5.853	3,198,659	-0.18(-3.01%)
Jun 18, 2003	6.119	6.132	5.990	6.035	3,847,867	-0.15(-2.40%)
Jun 17, 2003	6.119	6.213	6.049	6.183	2,095,413	+0.05(+0.78%)
Jun 16, 2003	5.936	6.224	5.915	6.135	4,055,589	+0.22(+3.72%)
Jun 13, 2003	6.049	6.068	5.832	5.915	3,437,759	-0.14(-2.32%)
Jun 12, 2003	6.052	6.125	6.020	6.055	2,681,238	+0.01(+0.18%)
Jun 11, 2003	5.976	6.078	5.947	6.044	2,924,417	+0.08(+1.42%)
Jun 10, 2003	5.971	6.019	5.909	5.960	2,257,323	+0.06(+1.00%)
Jun 09, 2003	6.055	6.090	5.858	5.901	2,251,048	-0.19(-3.14%)
Jun 06, 2003	6.074	6.277	6.060	6.092	4,807,716	+0.05(+0.90%)
Jun 05, 2003	5.940	6.038	5.920	6.038	2,628,523	+0.08(+1.39%)
Jun 04, 2003	5.799	5.964	5.760	5.955	3,512,124	+0.16(+2.69%)
Jun 03, 2003	5.805	5.832	5.738	5.799	3,969,927	-0.03(-0.57%)
Jun 02, 2003	5.832	5.966	5.757	5.832	4,886,161	-0.02(-0.30%)
May 30, 2003	5.547	5.851	5.529	5.850	8,220,373	+0.37(+6.72%)
May 29, 2003	5.435	5.545	5.423	5.482	2,978,073	+0.06(+1.06%)
May 28, 2003	5.308	5.453	5.289	5.424	2,882,998	+0.12(+2.25%)
May 27, 2003	5.141	5.311	5.129	5.305	2,620,365	+0.14(+2.75%)
May 23, 2003	5.113	5.184	5.101	5.163	1,930,680	+0.05(+0.97%)
May 22, 2003	5.077	5.166	5.069	5.113	1,931,307	+0.04(+0.69%)
May 21, 2003	5.029	5.123	5.019	5.078	2,609,383	+0.02(+0.41%)
May 20, 2003	5.004	5.067	4.994	5.058	2,602,166	+0.07(+1.50%)
May 19, 2003	5.096	5.113	4.940	4.983	4,747,471	-0.09(-1.70%)
May 16, 2003	5.062	5.099	5.019	5.069	2,892,097	+0.03(+0.54%)
May 15, 2003	4.919	5.048	4.916	5.042	2,044,895	+0.11(+2.33%)
May 14, 2003	4.925	4.940	4.902	4.927	1,364,309	+0.02(+0.32%)
May 13, 2003	4.876	4.956	4.873	4.911	2,051,798	+0.04(+0.72%)
May 12, 2003	4.798	4.921	4.779	4.876	1,528,415	+0.05(+1.12%)
May 09, 2003	4.830	4.838	4.777	4.822	1,977,037	+0.02(+0.43%)
May 08, 2003	4.882	4.882	4.782	4.801	2,224,063	-0.12(-2.46%)
May 07, 2003	4.933	4.954	4.862	4.922	1,814,268	-0.01(-0.26%)
May 06, 2003	4.866	4.983	4.852	4.935	1,536,260	+0.06(+1.28%)
May 05, 2003	4.900	4.937	4.849	4.873	2,087,883	-0.04(-0.78%)
May 02, 2003	4.809	4.929	4.779	4.911	2,359,301	+0.10(+2.05%)
May 01, 2003	4.835	4.865	4.750	4.812	2,919,710	-0.05(-1.05%)
Apr 30, 2003	4.836	4.890	4.766	4.863	3,650,814	+0.02(+0.39%)
Apr 29, 2003	4.857	4.937	4.782	4.844	2,556,982	-0.03(-0.69%)
Apr 28, 2003	4.737	4.938	4.717	4.878	3,072,834	+0.15(+3.24%)
Apr 25, 2003	4.745	4.780	4.670	4.725	4,208,713	+0.00(+0.07%)
Apr 24, 2003	4.822	4.825	4.693	4.721	3,171,360	-0.13(-2.63%)
Apr 23, 2003	4.876	4.881	4.787	4.849	4,013,542	+0.01(+0.30%)
Apr 22, 2003	4.586	4.839	4.514	4.835	6,013,254	+0.26(+5.79%)
Apr 21, 2003	4.569	4.594	4.519	4.570	3,318,523	+0.01(+0.24%)
Apr 17, 2003	4.578	4.589	4.529	4.559	3,669,013	+0.03(+0.60%)
Apr 16, 2003	4.666	4.739	4.518	4.532	4,862,941	-0.17(-3.69%)
Apr 15, 2003	4.541	4.712	4.541	4.706	5,140,008	+0.13(+2.75%)
Apr 14, 2003	4.380	4.581	4.366	4.580	5,938,261	+0.22(+4.93%)
Apr 11, 2003	4.347	4.444	4.342	4.365	4,308,181	+0.02(+0.44%)
Apr 10, 2003	4.215	4.365	4.175	4.345	7,454,753	-0.09(-2.08%)
Apr 09, 2003	4.529	4.621	4.438	4.438	2,747,132	-0.09(-1.97%)
Apr 08, 2003	4.573	4.584	4.506	4.527	1,238,170	-0.04(-0.98%)
Apr 07, 2003	4.749	4.838	4.567	4.572	2,661,470	+0.00(+0.00%)
Apr 04, 2003	4.545	4.591	4.533	4.572	1,392,549	+0.03(+0.56%)
Apr 03, 2003	4.634	4.634	4.486	4.546	1,736,137	+0.01(+0.28%)
Apr 02, 2003	4.505	4.559	4.463	4.533	1,611,253	+0.13(+2.89%)