Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.691	5.703	5.609	5.619	9,251,265	-0.06(-1.10%)
Apr 29, 2004	5.714	5.730	5.646	5.681	8,239,446	-0.02(-0.35%)
Apr 28, 2004	5.800	5.800	5.686	5.702	7,030,039	-0.10(-1.70%)
Apr 27, 2004	5.709	5.842	5.706	5.800	11,859,435	+0.12(+2.06%)
Apr 26, 2004	5.727	5.763	5.670	5.683	6,322,836	-0.03(-0.45%)
Apr 23, 2004	5.733	5.759	5.691	5.708	10,687,075	-0.00(-0.04%)
Apr 22, 2004	5.694	5.754	5.587	5.711	13,093,540	+0.03(+0.46%)
Apr 21, 2004	5.723	5.724	5.651	5.685	9,446,383	-0.04(-0.76%)
Apr 20, 2004	5.809	5.838	5.719	5.728	5,122,485	-0.07(-1.29%)
Apr 19, 2004	5.819	5.841	5.783	5.803	3,453,684	-0.03(-0.52%)
Apr 16, 2004	5.821	5.839	5.773	5.833	6,433,156	+0.05(+0.87%)
Apr 15, 2004	5.724	5.785	5.703	5.783	7,052,267	+0.07(+1.30%)
Apr 14, 2004	5.709	5.741	5.678	5.709	5,100,256	+0.00(+0.00%)
Apr 13, 2004	5.800	5.808	5.709	5.709	4,497,611	-0.08(-1.31%)
Apr 12, 2004	5.779	5.799	5.754	5.785	3,412,520	+0.07(+1.29%)
Apr 08, 2004	5.739	5.756	5.687	5.711	3,010,756	+0.01(+0.20%)
Apr 07, 2004	5.754	5.772	5.671	5.700	7,087,669	-0.05(-0.95%)
Apr 06, 2004	5.782	5.808	5.748	5.754	5,268,207	-0.03(-0.47%)
Apr 05, 2004	5.751	5.782	5.727	5.782	7,781,699	+0.04(+0.76%)
Apr 02, 2004	5.703	5.740	5.638	5.738	6,663,676	+0.10(+1.70%)
Apr 01, 2004	5.657	5.721	5.624	5.642	7,709,250	-0.03(-0.50%)
Mar 31, 2004	5.644	5.683	5.606	5.671	6,246,270	+0.03(+0.47%)
Mar 30, 2004	5.590	5.654	5.572	5.644	5,474,852	+0.05(+0.88%)
Mar 29, 2004	5.556	5.615	5.541	5.595	7,507,545	+0.12(+2.16%)
Mar 26, 2004	5.455	5.519	5.443	5.476	4,083,498	+0.01(+0.11%)
Mar 25, 2004	5.390	5.480	5.378	5.470	7,524,834	+0.09(+1.75%)
Mar 24, 2004	5.396	5.403	5.354	5.376	6,927,128	-0.03(-0.56%)
Mar 23, 2004	5.514	5.521	5.379	5.406	13,782,631	-0.11(-1.95%)
Mar 22, 2004	5.536	5.551	5.487	5.514	9,513,893	-0.05(-0.83%)
Mar 19, 2004	5.583	5.613	5.551	5.560	5,752,299	-0.05(-0.96%)
Mar 18, 2004	5.591	5.633	5.557	5.614	8,937,593	+0.02(+0.41%)
Mar 17, 2004	5.502	5.603	5.466	5.591	8,485,609	+0.16(+2.99%)
Mar 16, 2004	5.437	5.454	5.368	5.429	5,612,340	+0.06(+1.12%)
Mar 15, 2004	5.496	5.512	5.360	5.369	11,629,738	-0.15(-2.70%)
Mar 12, 2004	5.436	5.520	5.429	5.518	7,700,194	+0.16(+3.00%)
Mar 11, 2004	5.344	5.465	5.323	5.357	11,246,910	+0.01(+0.24%)
Mar 10, 2004	5.457	5.520	5.338	5.344	15,104,828	-0.06(-1.20%)
Mar 09, 2004	5.467	5.467	5.375	5.409	8,305,309	-0.05(-0.93%)
Mar 08, 2004	5.598	5.611	5.457	5.460	5,019,574	-0.14(-2.43%)
Mar 05, 2004	5.575	5.620	5.539	5.596	4,337,894	+0.02(+0.37%)
Mar 04, 2004	5.581	5.624	5.530	5.575	3,213,285	+0.00(+0.00%)
Mar 03, 2004	5.497	5.586	5.481	5.575	4,906,784	+0.08(+1.43%)
Mar 02, 2004	5.566	5.570	5.491	5.497	4,983,350	-0.07(-1.32%)
Mar 01, 2004	5.490	5.579	5.476	5.570	8,712,836	+0.13(+2.33%)
Feb 27, 2004	5.529	5.548	5.435	5.443	14,451,962	-0.09(-1.54%)
Feb 26, 2004	5.578	5.581	5.527	5.528	5,143,067	-0.05(-0.97%)
Feb 25, 2004	5.511	5.618	5.511	5.583	4,721,545	+0.06(+1.12%)
Feb 24, 2004	5.524	5.604	5.484	5.521	4,984,996	-0.01(-0.26%)
Feb 23, 2004	5.648	5.663	5.527	5.535	4,001,993	-0.09(-1.52%)
Feb 20, 2004	5.639	5.662	5.555	5.621	4,402,110	-0.02(-0.28%)
Feb 19, 2004	5.703	5.715	5.621	5.637	7,575,877	-0.01(-0.20%)
Feb 18, 2004	5.739	5.739	5.620	5.648	5,437,804	-0.05(-0.93%)
Feb 17, 2004	5.678	5.733	5.666	5.701	4,759,416	+0.09(+1.55%)
Feb 13, 2004	5.702	5.723	5.609	5.614	5,469,089	-0.11(-2.00%)
Feb 12, 2004	5.715	5.750	5.712	5.729	4,677,911	-0.01(-0.16%)
Feb 11, 2004	5.694	5.746	5.669	5.738	4,314,018	+0.05(+0.89%)
Feb 10, 2004	5.718	5.720	5.626	5.688	6,061,031	-0.03(-0.53%)
Feb 09, 2004	5.756	5.756	5.711	5.718	7,187,286	-0.03(-0.52%)
Feb 06, 2004	5.575	5.760	5.575	5.748	11,388,515	+0.17(+3.09%)
Feb 05, 2004	5.474	5.612	5.469	5.575	7,663,146	+0.10(+1.85%)
Feb 04, 2004	5.521	5.537	5.468	5.474	7,044,858	-0.08(-1.46%)
Feb 03, 2004	5.581	5.609	5.531	5.555	6,256,150	-0.02(-0.35%)
Feb 02, 2004	5.606	5.646	5.543	5.575	10,920,065	+0.01(+0.26%)
Jan 30, 2004	5.465	5.603	5.464	5.560	11,725,239	+0.10(+1.74%)
Jan 29, 2004	5.466	5.518	5.346	5.465	15,156,695	+0.04(+0.65%)
Jan 28, 2004	5.579	5.600	5.417	5.429	8,729,301	-0.15(-2.69%)
Jan 27, 2004	5.675	5.684	5.579	5.579	4,944,655	-0.10(-1.69%)
Jan 26, 2004	5.643	5.689	5.603	5.675	4,586,526	+0.03(+0.46%)
Jan 23, 2004	5.630	5.697	5.612	5.649	8,888,195	+0.03(+0.51%)
Jan 22, 2004	5.647	5.685	5.586	5.621	8,903,015	-0.02(-0.42%)
Jan 21, 2004	5.709	5.709	5.596	5.644	8,614,041	-0.03(-0.61%)
Jan 20, 2004	5.794	5.794	5.679	5.679	8,907,954	-0.11(-1.94%)
Jan 16, 2004	5.663	5.798	5.648	5.791	16,695,416	+0.11(+2.02%)
Jan 15, 2004	5.648	5.689	5.592	5.677	20,353,276	+0.20(+3.67%)
Jan 14, 2004	5.436	5.481	5.417	5.476	6,536,067	+0.04(+0.74%)
Jan 13, 2004	5.389	5.436	5.375	5.436	5,672,440	+0.05(+0.89%)
Jan 12, 2004	5.387	5.390	5.343	5.388	5,846,153	+0.01(+0.24%)
Jan 09, 2004	5.388	5.463	5.344	5.375	10,115,715	-0.04(-0.65%)
Jan 08, 2004	5.411	5.417	5.330	5.410	12,955,228	-0.01(-0.13%)
Jan 07, 2004	5.436	5.439	5.378	5.417	10,174,991	-0.02(-0.34%)
Jan 06, 2004	5.445	5.484	5.423	5.436	10,441,736	-0.07(-1.22%)
Jan 05, 2004	5.518	5.551	5.459	5.503	9,695,839	-0.01(-0.12%)
Jan 02, 2004	5.578	5.597	5.490	5.510	6,238,861	-0.06(-1.12%)
Dec 31, 2003	5.559	5.592	5.541	5.572	6,314,603	+0.01(+0.17%)
Dec 30, 2003	5.600	5.609	5.545	5.562	5,410,635	-0.02(-0.39%)
Dec 29, 2003	5.581	5.596	5.544	5.584	6,168,058	+0.04(+0.66%)
Dec 26, 2003	5.536	5.562	5.525	5.548	1,194,588	+0.01(+0.22%)
Dec 24, 2003	5.554	5.556	5.527	5.536	1,340,309	-0.02(-0.45%)
Dec 23, 2003	5.543	5.568	5.531	5.561	5,114,252	+0.00(+0.09%)
Dec 22, 2003	5.505	5.584	5.500	5.556	7,145,299	+0.05(+0.89%)
Dec 19, 2003	5.569	5.572	5.474	5.507	8,479,846	-0.05(-0.84%)
Dec 18, 2003	5.457	5.553	5.454	5.553	12,914,887	+0.11(+1.96%)
Dec 17, 2003	5.442	5.460	5.387	5.446	10,133,004	+0.01(+0.15%)
Dec 16, 2003	5.406	5.472	5.388	5.439	9,034,740	+0.03(+0.62%)
Dec 15, 2003	5.404	5.450	5.386	5.405	9,510,600	+0.04(+0.84%)
Dec 12, 2003	5.194	5.378	5.225	5.360	14,978,042	+0.17(+3.19%)
Dec 11, 2003	5.023	5.209	5.020	5.194	11,046,028	+0.17(+3.42%)
Dec 10, 2003	5.077	5.089	5.001	5.023	7,214,455	-0.07(-1.37%)
Dec 09, 2003	5.153	5.199	5.090	5.092	8,291,313	-0.06(-1.07%)
Dec 08, 2003	5.098	5.149	5.081	5.148	5,362,061	+0.06(+1.11%)
Dec 05, 2003	5.112	5.135	5.070	5.091	4,090,084	-0.02(-0.39%)
Dec 04, 2003	5.064	5.105	5.050	5.111	4,100,787	+0.04(+0.81%)
Dec 03, 2003	5.056	5.134	5.055	5.070	5,255,034	+0.03(+0.59%)
Dec 02, 2003	5.092	5.102	5.037	5.040	4,807,167	-0.07(-1.37%)
Dec 01, 2003	5.069	5.114	5.059	5.110	4,401,287	+0.06(+1.13%)
Nov 28, 2003	5.020	5.060	5.014	5.053	1,463,802	+0.03(+0.67%)
Nov 26, 2003	5.039	5.039	4.973	5.020	3,167,181	-0.00(-0.08%)
Nov 25, 2003	4.998	5.055	4.963	5.024	4,164,180	+0.04(+0.79%)
Nov 24, 2003	4.992	5.027	4.968	4.984	5,068,972	+0.01(+0.15%)
Nov 21, 2003	4.891	4.985	4.916	4.977	6,871,145	+0.09(+1.75%)
Nov 20, 2003	4.885	4.949	4.846	4.891	5,409,812	+0.01(+0.14%)
Nov 19, 2003	4.898	4.925	4.859	4.885	6,687,552	-0.01(-0.27%)
Nov 18, 2003	4.941	4.978	4.890	4.898	4,603,815	-0.04(-0.73%)
Nov 17, 2003	4.914	4.984	4.874	4.934	8,925,243	-0.05(-1.01%)
Nov 14, 2003	5.084	5.112	4.980	4.984	6,700,724	-0.10(-1.95%)
Nov 13, 2003	5.132	5.132	5.061	5.083	6,600,283	-0.06(-1.13%)
Nov 12, 2003	5.083	5.142	5.083	5.142	4,020,105	+0.06(+1.15%)
Nov 11, 2003	5.040	5.120	5.036	5.083	8,467,496	+0.03(+0.61%)
Nov 10, 2003	5.077	5.092	5.027	5.052	5,895,551	-0.02(-0.48%)
Nov 07, 2003	5.102	5.114	5.058	5.077	10,553,703	-0.10(-1.89%)
Nov 06, 2003	5.150	5.174	5.127	5.174	4,076,089	+0.06(+1.13%)
Nov 05, 2003	5.047	5.119	5.057	5.117	6,111,252	+0.06(+1.10%)
Nov 04, 2003	5.047	5.057	5.023	5.061	7,385,163	-0.03(-0.62%)
Nov 03, 2003	5.032	5.120	5.072	5.092	4,273,677	+0.06(+1.27%)
Oct 31, 2003	5.038	5.046	4.995	5.029	3,469,327	-0.01(-0.22%)
Oct 30, 2003	5.053	5.053	4.992	5.040	6,157,356	+0.01(+0.27%)
Oct 29, 2003	4.987	5.077	4.982	5.026	6,708,957	+0.05(+0.96%)
Oct 28, 2003	4.936	4.968	4.903	4.978	9,094,017	+0.09(+1.89%)
Oct 27, 2003	4.865	4.886	4.857	4.886	5,910,370	+0.06(+1.17%)
Oct 24, 2003	4.849	4.849	4.801	4.829	9,808,629	-0.03(-0.70%)
Oct 23, 2003	4.898	4.899	4.814	4.863	6,994,637	-0.05(-1.01%)
Oct 22, 2003	4.953	4.953	4.879	4.913	4,606,285	-0.04(-0.81%)
Oct 21, 2003	4.931	4.970	4.921	4.953	4,016,812	+0.02(+0.51%)
Oct 20, 2003	4.933	4.955	4.875	4.928	7,685,374	-0.00(-0.04%)
Oct 17, 2003	4.871	4.980	4.904	4.930	12,549,348	+0.06(+1.21%)
Oct 16, 2003	4.843	4.872	4.803	4.871	8,619,804	-0.00(-0.10%)
Oct 15, 2003	4.816	4.899	4.816	4.876	7,128,010	+0.08(+1.65%)
Oct 14, 2003	4.810	4.815	4.774	4.797	4,835,982	-0.00(-0.01%)
Oct 13, 2003	4.740	4.798	4.761	4.798	3,386,175	+0.06(+1.22%)
Oct 10, 2003	4.727	4.752	4.710	4.740	3,589,526	+0.01(+0.27%)
Oct 09, 2003	4.737	4.768	4.699	4.727	6,032,216	+0.03(+0.58%)
Oct 08, 2003	4.767	4.767	4.679	4.700	5,938,362	-0.08(-1.66%)
Oct 07, 2003	4.764	4.777	4.723	4.780	5,662,561	+0.00(+0.10%)
Oct 06, 2003	4.707	4.794	4.707	4.775	5,106,843	+0.08(+1.62%)
Oct 03, 2003	4.664	4.764	4.664	4.699	9,469,435	+0.08(+1.72%)
Oct 02, 2003	4.622	4.637	4.600	4.619	4,706,726	+0.04(+0.85%)
Oct 01, 2003	4.482	4.580	4.479	4.580	4,924,896	+0.09(+2.11%)
Sep 30, 2003	4.526	4.544	4.455	4.486	4,932,306	-0.04(-0.87%)
Sep 29, 2003	4.525	4.545	4.483	4.525	5,465,795	+0.01(+0.24%)
Sep 26, 2003	4.436	4.543	4.426	4.514	8,715,305	+0.08(+1.75%)
Sep 25, 2003	4.472	4.480	4.437	4.436	7,845,092	-0.04(-0.79%)
Sep 24, 2003	4.604	4.604	4.472	4.472	6,908,192	-0.13(-2.80%)
Sep 23, 2003	4.560	4.622	4.538	4.600	5,073,088	+0.04(+0.88%)
Sep 22, 2003	4.609	4.566	4.525	4.560	6,289,081	-0.05(-1.05%)
Sep 19, 2003	4.604	4.609	4.557	4.609	5,346,419	+0.00(+0.11%)
Sep 18, 2003	4.555	4.608	4.531	4.604	5,341,479	+0.05(+1.19%)
Sep 17, 2003	4.633	4.637	4.545	4.550	6,769,057	-0.08(-1.81%)
Sep 16, 2003	4.547	4.644	4.556	4.634	7,386,522	+0.09(+1.91%)
Sep 15, 2003	4.588	4.593	4.522	4.547	6,845,623	-0.06(-1.41%)
Sep 12, 2003	4.580	4.624	4.543	4.612	6,396,109	+0.00(+0.07%)
Sep 11, 2003	4.535	4.630	4.535	4.609	8,913,717	+0.09(+1.98%)
Sep 10, 2003	4.604	4.604	4.514	4.520	11,726,062	-0.09(-1.95%)
Sep 09, 2003	4.696	4.697	4.610	4.610	5,920,249	-0.10(-2.17%)
Sep 08, 2003	4.664	4.730	4.661	4.712	5,452,623	+0.06(+1.35%)
Sep 05, 2003	4.685	4.696	4.622	4.649	10,750,468	-0.12(-2.47%)
Sep 04, 2003	4.685	4.775	4.685	4.767	8,255,912	+0.08(+1.74%)
Sep 03, 2003	4.696	4.712	4.677	4.685	6,333,539	-0.01(-0.26%)
Sep 02, 2003	4.707	4.724	4.679	4.698	6,364,000	+0.01(+0.13%)
Aug 29, 2003	4.646	4.704	4.642	4.692	4,334,600	+0.05(+1.09%)
Aug 28, 2003	4.610	4.650	4.555	4.641	5,286,319	+0.03(+0.55%)
Aug 27, 2003	4.597	4.628	4.573	4.616	3,065,093	+0.02(+0.48%)
Aug 26, 2003	4.574	4.598	4.543	4.594	6,760,001	+0.02(+0.44%)
Aug 25, 2003	4.622	4.622	4.569	4.574	6,457,032	-0.06(-1.19%)
Aug 22, 2003	4.670	4.695	4.628	4.629	5,885,671	-0.02(-0.47%)
Aug 21, 2003	4.646	4.710	4.621	4.651	24,718,338	+0.02(+0.46%)
Aug 20, 2003	4.645	4.655	4.616	4.630	6,806,105	-0.02(-0.33%)
Aug 19, 2003	4.630	4.664	4.617	4.645	6,448,799	-0.01(-0.16%)
Aug 18, 2003	4.616	4.670	4.611	4.652	7,439,212	+0.05(+1.18%)
Aug 15, 2003	4.619	4.628	4.560	4.598	4,284,380	-0.01(-0.30%)
Aug 14, 2003	4.534	4.690	4.531	4.612	12,752,700	+0.09(+2.03%)
Aug 13, 2003	4.491	4.534	4.476	4.520	9,637,386	+0.06(+1.35%)
Aug 12, 2003	4.410	4.461	4.384	4.460	5,647,742	+0.05(+1.13%)
Aug 11, 2003	4.407	4.433	4.373	4.410	5,072,265	+0.00(+0.10%)
Aug 08, 2003	4.400	4.412	4.370	4.406	5,674,910	+0.01(+0.33%)
Aug 07, 2003	4.359	4.400	4.324	4.392	6,425,747	+0.03(+0.64%)
Aug 06, 2003	4.367	4.405	4.291	4.364	7,913,425	+0.00(+0.08%)
Aug 05, 2003	4.422	4.433	4.353	4.360	9,038,857	-0.08(-1.74%)
Aug 04, 2003	4.387	4.459	4.336	4.437	7,563,528	+0.05(+1.14%)
Aug 01, 2003	4.385	4.418	4.321	4.387	6,814,338	+0.00(+0.06%)
Jul 31, 2003	4.330	4.440	4.329	4.385	10,388,222	+0.06(+1.48%)
Jul 30, 2003	4.331	4.350	4.288	4.321	7,506,721	-0.01(-0.22%)
Jul 29, 2003	4.358	4.384	4.303	4.331	8,446,914	-0.03(-0.60%)
Jul 28, 2003	4.308	4.361	4.276	4.357	10,417,037	+0.05(+1.14%)
Jul 25, 2003	4.236	4.308	4.221	4.308	6,662,030	+0.07(+1.62%)
Jul 24, 2003	4.245	4.308	4.237	4.239	10,313,303	+0.00(+0.03%)
Jul 23, 2003	4.215	4.254	4.167	4.238	5,426,278	+0.02(+0.55%)
Jul 22, 2003	4.175	4.245	4.171	4.215	8,860,204	+0.05(+1.31%)
Jul 21, 2003	4.228	4.232	4.149	4.160	8,002,339	-0.07(-1.59%)
Jul 18, 2003	4.145	4.230	4.136	4.228	14,892,420	+0.11(+2.79%)
Jul 17, 2003	4.017	4.119	4.008	4.113	12,045,497	+0.09(+2.28%)
Jul 16, 2003	4.031	4.050	3.967	4.021	8,172,760	+0.01(+0.14%)
Jul 15, 2003	4.081	4.087	4.007	4.016	7,581,640	-0.05(-1.17%)
Jul 14, 2003	4.099	4.154	4.054	4.063	7,106,604	-0.01(-0.15%)
Jul 11, 2003	4.088	4.115	4.050	4.069	8,179,346	-0.01(-0.31%)
Jul 10, 2003	4.121	4.121	4.050	4.082	7,802,281	-0.05(-1.25%)
Jul 09, 2003	4.154	4.178	4.120	4.133	7,051,444	-0.04(-1.00%)
Jul 08, 2003	4.196	4.218	4.139	4.175	8,584,403	-0.04(-0.85%)
Jul 07, 2003	4.184	4.248	4.184	4.211	5,491,317	+0.08(+1.96%)
Jul 03, 2003	4.139	4.169	4.101	4.130	3,263,505	-0.03(-0.79%)
Jul 02, 2003	4.088	4.163	4.088	4.163	9,410,159	+0.08(+1.84%)
Jul 01, 2003	4.133	4.133	4.036	4.088	11,939,293	-0.04(-1.09%)
Jun 30, 2003	4.154	4.172	4.093	4.133	10,249,087	-0.02(-0.44%)
Jun 27, 2003	4.215	4.221	4.124	4.151	7,232,567	-0.06(-1.41%)
Jun 26, 2003	4.154	4.235	4.146	4.211	7,757,824	+0.06(+1.40%)
Jun 25, 2003	4.219	4.225	4.146	4.152	7,784,169	-0.07(-1.63%)
Jun 24, 2003	4.236	4.247	4.175	4.221	7,041,565	+0.00(+0.00%)
Jun 23, 2003	4.274	4.274	4.184	4.221	9,111,306	-0.05(-1.22%)
Jun 20, 2003	4.253	4.282	4.221	4.273	11,195,043	+0.05(+1.19%)
Jun 19, 2003	4.233	4.309	4.215	4.223	11,650,320	-0.01(-0.16%)
Jun 18, 2003	4.232	4.269	4.186	4.229	7,330,538	+0.00(+0.06%)
Jun 17, 2003	4.276	4.288	4.219	4.227	10,036,679	-0.04(-0.93%)
Jun 16, 2003	4.181	4.266	4.166	4.266	7,612,925	+0.12(+2.99%)
Jun 13, 2003	4.188	4.208	4.119	4.143	9,019,098	-0.05(-1.09%)
Jun 12, 2003	4.230	4.249	4.155	4.188	7,034,978	-0.03(-0.63%)
Jun 11, 2003	4.166	4.231	4.103	4.215	9,609,394	+0.04(+1.03%)
Jun 10, 2003	4.221	4.234	4.135	4.172	8,632,153	-0.04(-0.98%)
Jun 09, 2003	4.184	4.271	4.166	4.213	10,931,591	+0.03(+0.68%)
Jun 06, 2003	4.294	4.388	4.168	4.184	14,949,227	-0.09(-1.99%)
Jun 05, 2003	4.212	4.275	4.167	4.269	11,039,442	+0.06(+1.37%)
Jun 04, 2003	4.181	4.282	4.165	4.212	9,508,130	+0.03(+0.74%)
Jun 03, 2003	4.148	4.209	4.140	4.181	7,850,855	+0.05(+1.16%)
Jun 02, 2003	4.084	4.189	4.084	4.133	10,860,789	+0.07(+1.69%)
May 30, 2003	3.972	4.069	3.972	4.064	11,176,107	+0.12(+2.95%)
May 29, 2003	4.002	4.008	3.920	3.948	17,568,100	-0.05(-1.22%)
May 28, 2003	4.060	4.078	3.994	3.996	13,972,810	-0.04(-0.98%)
May 27, 2003	3.963	4.036	3.893	4.036	31,756,610	+0.01(+0.15%)
May 23, 2003	4.090	4.090	4.029	4.030	11,274,078	-0.03(-0.73%)
May 22, 2003	4.084	4.093	4.047	4.059	8,919,480	-0.02(-0.60%)
May 21, 2003	4.130	4.130	4.058	4.084	8,158,764	-0.04(-1.00%)
May 20, 2003	4.130	4.223	4.099	4.125	10,757,055	-0.03(-0.69%)
May 19, 2003	4.235	4.239	4.151	4.153	4,507,490	-0.08(-1.94%)
May 16, 2003	4.271	4.271	4.191	4.235	8,255,088	-0.04(-0.84%)
May 15, 2003	4.274	4.286	4.232	4.271	5,899,667	+0.02(+0.51%)
May 14, 2003	4.294	4.299	4.221	4.249	5,498,727	-0.02(-0.48%)
May 13, 2003	4.349	4.349	4.262	4.270	6,224,865	-0.09(-1.95%)
May 12, 2003	4.226	4.362	4.191	4.355	12,190,395	+0.13(+3.05%)
May 09, 2003	4.151	4.226	4.133	4.226	6,934,538	+0.08(+1.89%)
May 08, 2003	4.187	4.196	4.130	4.148	6,499,019	-0.07(-1.59%)
May 07, 2003	4.266	4.266	4.187	4.215	7,575,054	-0.05(-1.21%)
May 06, 2003	4.200	4.277	4.200	4.266	7,132,949	+0.05(+1.30%)
May 05, 2003	4.282	4.282	4.197	4.212	6,331,892	-0.01(-0.19%)
May 02, 2003	4.175	4.236	4.159	4.220	8,875,846	+0.04(+1.06%)