Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.85	24.00	23.27	23.96	465,700	+0.35(+1.48%)
Mar 30, 2004	23.55	23.75	23.50	23.61	602,200	+0.12(+0.51%)
Mar 29, 2004	23.04	23.57	23.03	23.50	3,167,000	+0.58(+2.53%)
Mar 26, 2004	22.68	23.02	22.57	22.91	375,400	+0.36(+1.57%)
Mar 25, 2004	22.27	22.65	22.27	22.56	314,100	+0.25(+1.12%)
Mar 24, 2004	23.51	23.51	22.25	22.31	448,200	-0.74(-3.21%)
Mar 23, 2004	23.32	23.48	22.98	23.05	358,000	-0.22(-0.97%)
Mar 22, 2004	23.35	23.52	23.27	23.27	179,400	-0.20(-0.85%)
Mar 19, 2004	23.88	23.88	23.40	23.48	370,400	-0.15(-0.66%)
Mar 18, 2004	23.34	23.79	23.34	23.63	263,200	+0.29(+1.22%)
Mar 17, 2004	23.32	23.50	23.20	23.34	231,500	+0.21(+0.91%)
Mar 16, 2004	23.32	23.50	23.00	23.14	156,000	-0.19(-0.81%)
Mar 15, 2004	23.29	23.75	23.29	23.32	166,200	+0.04(+0.17%)
Mar 12, 2004	23.05	23.29	23.00	23.29	173,500	+0.30(+1.31%)
Mar 11, 2004	23.30	23.30	22.63	22.98	283,200	-0.32(-1.35%)
Mar 10, 2004	23.86	23.88	23.23	23.30	202,500	-0.44(-1.85%)
Mar 09, 2004	24.07	24.07	23.70	23.74	216,100	-0.26(-1.06%)
Mar 08, 2004	24.21	24.45	23.95	24.00	280,500	-0.09(-0.39%)
Mar 05, 2004	23.62	24.32	23.62	24.09	504,300	+0.46(+1.97%)
Mar 04, 2004	24.05	24.05	23.50	23.62	232,700	-0.43(-1.77%)
Mar 03, 2004	24.05	24.15	23.61	24.05	197,500	+0.12(+0.52%)
Mar 02, 2004	24.00	24.30	23.87	23.93	361,400	-0.02(-0.10%)
Mar 01, 2004	23.49	24.00	23.45	23.95	282,200	+0.51(+2.18%)
Feb 27, 2004	23.25	23.51	23.18	23.44	428,900	+0.32(+1.36%)
Feb 26, 2004	22.75	23.12	22.75	23.12	388,100	+0.39(+1.72%)
Feb 25, 2004	22.43	22.82	22.43	22.73	513,400	+0.18(+0.78%)
Feb 24, 2004	22.20	22.57	22.07	22.56	664,100	-0.04(-0.18%)
Feb 23, 2004	23.08	23.23	22.56	22.60	365,100	-0.43(-1.87%)
Feb 20, 2004	22.80	23.15	22.55	23.03	465,000	+0.22(+0.96%)
Feb 19, 2004	22.98	22.98	22.75	22.81	701,200	-0.17(-0.72%)
Feb 18, 2004	23.40	23.46	22.97	22.98	295,800	-0.21(-0.93%)
Feb 17, 2004	23.05	23.31	22.93	23.19	549,900	+0.07(+0.28%)
Feb 13, 2004	22.55	23.24	22.52	23.12	2,547,000	-1.58(-6.40%)
Feb 12, 2004	24.43	24.77	23.95	24.70	870,200	+0.01(+0.06%)
Feb 11, 2004	24.57	24.75	24.23	24.69	386,900	+0.12(+0.51%)
Feb 10, 2004	24.27	24.59	24.21	24.57	370,600	+0.30(+1.26%)
Feb 09, 2004	23.86	24.45	23.85	24.26	336,100	+0.41(+1.70%)
Feb 06, 2004	23.23	23.86	23.05	23.86	339,000	+0.78(+3.36%)
Feb 05, 2004	23.80	23.85	23.08	23.08	389,500	-0.53(-2.22%)
Feb 04, 2004	23.96	23.96	23.50	23.61	427,300	-0.26(-1.09%)
Feb 03, 2004	23.85	24.23	23.85	23.86	516,400	-0.11(-0.46%)
Feb 02, 2004	23.73	24.17	23.34	23.98	470,900	+0.38(+1.61%)
Jan 30, 2004	23.80	23.80	23.41	23.59	535,000	-0.34(-1.40%)
Jan 29, 2004	24.50	24.52	23.82	23.93	692,900	-0.59(-2.43%)
Jan 28, 2004	24.52	24.57	24.31	24.52	684,100	-0.08(-0.30%)
Jan 27, 2004	24.60	24.72	24.51	24.60	455,600	-0.04(-0.16%)
Jan 26, 2004	24.38	24.73	24.15	24.64	806,500	-0.43(-1.70%)
Jan 23, 2004	24.38	25.10	24.27	25.07	917,900	+0.89(+3.66%)
Jan 22, 2004	23.18	24.24	23.15	24.18	1,348,600	+1.09(+4.70%)
Jan 21, 2004	23.35	23.38	23.09	23.09	331,800	-0.29(-1.24%)
Jan 20, 2004	22.92	23.57	22.90	23.39	263,100	+0.59(+2.59%)
Jan 16, 2004	22.55	22.88	22.43	22.80	396,600	+0.31(+1.38%)
Jan 15, 2004	23.30	23.45	22.48	22.48	483,700	-0.82(-3.50%)
Jan 14, 2004	23.04	23.30	23.04	23.30	463,300	+0.15(+0.65%)
Jan 13, 2004	22.98	23.23	22.98	23.15	567,200	+0.20(+0.85%)
Jan 12, 2004	22.70	22.99	22.70	22.95	371,300	+0.13(+0.57%)
Jan 09, 2004	22.30	22.91	22.25	22.82	921,300	+0.50(+2.22%)
Jan 08, 2004	22.36	22.37	22.15	22.33	529,700	+0.08(+0.38%)
Jan 07, 2004	22.35	22.35	22.08	22.25	523,100	-0.12(-0.56%)
Jan 06, 2004	22.45	22.50	22.14	22.37	401,500	-0.05(-0.22%)
Jan 05, 2004	22.26	22.52	22.26	22.42	262,600	+0.17(+0.74%)
Jan 02, 2004	22.20	22.35	22.16	22.25	114,600	-0.02(-0.07%)
Dec 31, 2003	22.40	22.52	22.16	22.27	267,600	-0.21(-0.91%)
Dec 30, 2003	22.58	22.75	22.39	22.48	449,400	-0.12(-0.55%)
Dec 29, 2003	22.18	22.62	22.11	22.60	437,400	+0.40(+1.78%)
Dec 26, 2003	22.10	22.23	22.05	22.20	56,800	+0.07(+0.34%)
Dec 24, 2003	22.00	22.25	21.99	22.13	114,000	+0.03(+0.14%)
Dec 23, 2003	21.85	22.10	21.85	22.10	373,600	-0.04(-0.18%)
Dec 22, 2003	22.03	22.20	21.59	22.14	451,000	-0.01(-0.05%)
Dec 19, 2003	22.18	22.19	21.98	22.15	440,600	+0.16(+0.73%)
Dec 18, 2003	21.57	22.09	21.45	21.99	706,000	+0.01(+0.07%)
Dec 17, 2003	22.02	22.06	21.91	21.98	242,700	+0.01(+0.02%)
Dec 16, 2003	21.62	22.02	21.62	21.97	464,700	+0.34(+1.60%)
Dec 15, 2003	21.66	21.72	21.61	21.62	590,000	-0.07(-0.32%)
Dec 12, 2003	21.32	21.77	21.32	21.70	324,000	+0.44(+2.07%)
Dec 11, 2003	21.30	21.34	21.18	21.25	498,600	-0.05(-0.21%)
Dec 10, 2003	21.68	21.75	21.30	21.30	381,000	-0.47(-2.18%)
Dec 09, 2003	21.90	21.91	21.70	21.77	243,800	-0.26(-1.18%)
Dec 08, 2003	21.57	22.00	21.57	22.04	490,800	+0.46(+2.13%)
Dec 05, 2003	21.34	21.63	21.40	21.57	287,300	+0.23(+1.10%)
Dec 04, 2003	20.48	21.38	20.45	21.34	513,500	+0.84(+4.12%)
Dec 03, 2003	20.75	20.75	20.48	20.50	285,300	-0.18(-0.87%)
Dec 02, 2003	20.45	20.66	20.45	20.68	525,100	+0.23(+1.15%)
Dec 01, 2003	20.55	20.57	20.44	20.44	288,000	-0.01(-0.05%)
Nov 28, 2003	20.56	20.61	20.43	20.45	142,200	-0.04(-0.20%)
Nov 26, 2003	20.34	20.54	20.26	20.49	204,700	+0.21(+1.06%)
Nov 25, 2003	20.05	20.34	20.05	20.27	189,600	+0.16(+0.82%)
Nov 24, 2003	19.92	20.13	19.84	20.11	279,900	+0.24(+1.21%)
Nov 21, 2003	20.07	20.04	19.86	19.87	180,000	-0.20(-1.02%)
Nov 20, 2003	20.20	20.25	20.07	20.07	242,000	-0.21(-1.04%)
Nov 19, 2003	20.30	20.36	20.12	20.29	263,600	+0.06(+0.30%)
Nov 18, 2003	20.23	20.30	20.18	20.23	313,900	+0.05(+0.25%)
Nov 17, 2003	20.09	20.25	20.02	20.18	207,200	-0.20(-1.01%)
Nov 14, 2003	20.41	20.59	20.36	20.38	266,500	-0.04(-0.17%)
Nov 13, 2003	20.31	20.48	20.27	20.41	312,500	+0.14(+0.69%)
Nov 12, 2003	20.45	20.45	20.20	20.27	395,500	-0.10(-0.47%)
Nov 11, 2003	20.55	20.57	20.35	20.37	167,800	-0.14(-0.68%)
Nov 10, 2003	20.50	20.57	20.41	20.51	293,500	+0.06(+0.29%)
Nov 07, 2003	20.18	20.64	20.16	20.45	623,700	+0.27(+1.34%)
Nov 06, 2003	20.40	20.46	20.11	20.18	217,200	-0.14(-0.71%)
Nov 05, 2003	19.95	20.43	20.27	20.32	312,000	+0.05(+0.27%)
Nov 04, 2003	19.95	20.45	19.95	20.27	353,900	+0.30(+1.53%)
Nov 03, 2003	19.86	20.15	19.86	19.96	407,620	+0.10(+0.50%)
Oct 31, 2003	19.90	19.98	19.66	19.86	308,600	-0.12(-0.60%)
Oct 30, 2003	19.93	20.02	19.73	19.98	432,100	-0.02(-0.10%)
Oct 29, 2003	19.91	20.09	19.89	20.00	332,000	+0.19(+0.96%)
Oct 28, 2003	19.77	19.88	19.69	19.82	367,500	+0.05(+0.25%)
Oct 27, 2003	19.64	19.86	19.57	19.77	288,200	+0.17(+0.87%)
Oct 24, 2003	19.73	19.73	19.52	19.59	219,400	-0.16(-0.78%)
Oct 23, 2003	19.73	19.77	19.45	19.75	258,400	-0.00(-0.03%)
Oct 22, 2003	20.00	20.06	19.75	19.75	248,800	-0.26(-1.30%)
Oct 21, 2003	19.93	20.05	19.82	20.02	135,100	+0.12(+0.58%)
Oct 20, 2003	20.08	20.08	19.80	19.90	330,300	-0.18(-0.90%)
Oct 17, 2003	20.23	20.25	20.09	20.08	194,100	-0.11(-0.54%)
Oct 16, 2003	20.00	20.14	19.95	20.19	150,500	+0.19(+0.92%)
Oct 15, 2003	20.33	20.33	19.94	20.00	414,300	-0.27(-1.33%)
Oct 14, 2003	20.45	20.45	20.07	20.27	289,900	-0.29(-1.41%)
Oct 13, 2003	20.50	20.57	20.36	20.57	353,500	+0.07(+0.32%)
Oct 10, 2003	20.21	20.50	20.14	20.50	241,400	+0.36(+1.79%)
Oct 09, 2003	20.09	20.18	19.95	20.14	251,900	-0.02(-0.10%)
Oct 08, 2003	20.14	20.25	20.18	20.16	163,400	+0.02(+0.07%)
Oct 07, 2003	19.95	20.14	19.68	20.14	236,300	+0.20(+0.98%)
Oct 06, 2003	19.76	19.95	19.73	19.95	294,500	+0.09(+0.45%)
Oct 03, 2003	20.00	20.00	19.75	19.86	259,200	-0.09(-0.45%)
Oct 02, 2003	19.64	19.90	19.54	19.95	353,600	+0.43(+2.23%)
Oct 01, 2003	19.18	19.55	19.14	19.52	339,300	+0.23(+1.19%)
Sep 30, 2003	19.00	19.57	19.05	19.29	333,700	+0.29(+1.53%)
Sep 29, 2003	18.62	19.05	18.62	19.00	227,700	+0.38(+2.01%)
Sep 26, 2003	18.93	18.88	18.52	18.62	229,700	-0.31(-1.66%)
Sep 25, 2003	19.00	19.12	18.80	18.93	320,600	-0.03(-0.16%)
Sep 24, 2003	18.84	19.33	18.85	18.96	467,500	+0.12(+0.66%)
Sep 23, 2003	18.66	18.87	18.70	18.84	365,400	+0.18(+0.94%)
Sep 22, 2003	18.68	18.90	18.61	18.66	223,300	-0.12(-0.67%)
Sep 19, 2003	18.57	18.91	18.65	18.79	285,200	+0.21(+1.16%)
Sep 18, 2003	18.88	18.86	18.43	18.57	582,200	-0.30(-1.59%)
Sep 17, 2003	19.34	19.32	18.98	18.88	262,000	-0.47(-2.43%)
Sep 16, 2003	19.38	19.38	19.27	19.34	342,700	-0.03(-0.15%)
Sep 15, 2003	19.50	19.52	19.36	19.38	417,200	-0.02(-0.13%)
Sep 12, 2003	19.50	19.55	19.34	19.40	157,100	-0.03(-0.15%)
Sep 11, 2003	19.50	19.55	19.34	19.43	252,800	-0.02(-0.10%)
Sep 10, 2003	19.45	19.51	19.23	19.45	289,500	+0.00(+0.00%)
Sep 09, 2003	19.62	19.62	19.39	19.45	734,100	-0.10(-0.51%)
Sep 08, 2003	19.12	19.61	19.12	19.55	328,800	+0.45(+2.36%)
Sep 05, 2003	19.24	19.32	19.00	19.10	178,800	-0.11(-0.57%)
Sep 04, 2003	19.37	19.50	19.14	19.21	375,700	-0.14(-0.72%)
Sep 03, 2003	19.40	19.50	19.23	19.35	406,200	-0.07(-0.39%)
Sep 02, 2003	19.64	19.70	19.23	19.43	267,200	-0.22(-1.12%)
Aug 29, 2003	19.58	19.65	19.27	19.64	178,400	-0.04(-0.18%)
Aug 28, 2003	19.40	19.72	19.33	19.68	573,200	+0.38(+1.97%)
Aug 27, 2003	19.45	19.52	19.30	19.30	412,500	-0.09(-0.49%)
Aug 26, 2003	19.45	19.49	19.20	19.39	200,700	-0.05(-0.23%)
Aug 25, 2003	19.73	19.77	19.30	19.44	349,500	-0.45(-2.29%)
Aug 22, 2003	20.15	20.16	19.75	19.89	198,600	-0.19(-0.95%)
Aug 21, 2003	19.84	20.09	19.75	20.09	478,600	+0.19(+0.93%)
Aug 20, 2003	19.60	19.99	19.57	19.90	280,800	+0.19(+0.96%)
Aug 19, 2003	19.65	19.79	19.50	19.71	355,400	-0.04(-0.23%)
Aug 18, 2003	19.65	19.85	19.62	19.75	375,800	+0.11(+0.53%)
Aug 15, 2003	19.30	19.90	19.30	19.65	279,900	+0.22(+1.13%)
Aug 14, 2003	19.60	19.72	19.23	19.43	547,500	-0.25(-1.30%)
Aug 13, 2003	19.53	19.80	19.14	19.68	786,200	+0.18(+0.92%)
Aug 12, 2003	19.25	19.50	19.14	19.50	480,500	+0.38(+1.96%)
Aug 11, 2003	18.61	19.24	18.61	19.13	687,000	+0.46(+2.49%)
Aug 08, 2003	18.84	18.84	18.41	18.66	321,400	-0.12(-0.64%)
Aug 07, 2003	18.40	18.79	18.34	18.79	337,200	+0.43(+2.37%)
Aug 06, 2003	18.00	18.36	17.93	18.35	289,900	+0.21(+1.19%)
Aug 05, 2003	18.13	18.48	18.00	18.14	412,900	+0.01(+0.03%)
Aug 04, 2003	18.23	18.24	18.09	18.13	520,100	-0.06(-0.33%)
Aug 01, 2003	18.07	18.25	17.94	18.19	255,300	+0.12(+0.69%)
Jul 31, 2003	18.18	18.25	17.98	18.07	392,000	-0.07(-0.39%)
Jul 30, 2003	18.02	18.14	17.82	18.14	370,800	+0.14(+0.78%)
Jul 29, 2003	18.36	18.60	17.77	18.00	829,000	-0.36(-1.99%)
Jul 28, 2003	17.89	18.45	17.80	18.36	911,400	+0.59(+3.35%)
Jul 25, 2003	17.57	17.80	17.30	17.77	468,900	+0.32(+1.83%)
Jul 24, 2003	17.60	17.84	17.34	17.45	535,200	+0.09(+0.49%)
Jul 23, 2003	17.35	17.43	17.16	17.36	376,200	+0.11(+0.61%)
Jul 22, 2003	17.51	17.55	17.16	17.25	271,400	-0.25(-1.43%)
Jul 21, 2003	17.75	17.88	17.50	17.50	180,000	-0.21(-1.21%)
Jul 18, 2003	17.54	17.80	17.50	17.72	328,500	+0.18(+1.06%)
Jul 17, 2003	17.02	17.56	16.93	17.54	540,200	+0.57(+3.33%)
Jul 16, 2003	17.25	17.30	16.82	16.97	656,200	-0.29(-1.65%)
Jul 15, 2003	17.50	17.50	17.25	17.25	388,700	-0.18(-1.00%)
Jul 14, 2003	17.82	17.86	17.40	17.43	282,600	-0.39(-2.19%)
Jul 11, 2003	17.50	17.84	17.50	17.82	320,800	+0.20(+1.11%)
Jul 10, 2003	18.07	18.07	17.61	17.62	465,800	-0.52(-2.89%)
Jul 09, 2003	18.25	18.25	17.86	18.15	378,500	+0.20(+1.11%)
Jul 08, 2003	17.96	18.24	17.84	17.95	476,700	-0.07(-0.36%)
Jul 07, 2003	18.66	18.66	17.73	18.02	1,024,300	-0.52(-2.81%)
Jul 03, 2003	18.47	18.67	18.32	18.54	258,800	+0.07(+0.35%)
Jul 02, 2003	18.59	18.60	18.37	18.47	448,800	-0.12(-0.62%)
Jul 01, 2003	18.86	18.89	18.41	18.59	393,700	-0.19(-1.01%)
Jun 30, 2003	18.98	19.12	18.76	18.77	673,400	-0.26(-1.34%)
Jun 27, 2003	19.00	19.14	18.92	19.03	404,600	+0.15(+0.79%)
Jun 26, 2003	19.00	19.12	18.86	18.88	704,500	-0.09(-0.47%)
Jun 25, 2003	18.77	19.07	18.77	18.97	435,700	+0.24(+1.28%)
Jun 24, 2003	18.67	18.77	18.64	18.73	314,900	+0.07(+0.35%)
Jun 23, 2003	18.63	18.73	18.60	18.66	479,900	+0.01(+0.05%)
Jun 20, 2003	18.97	18.97	18.61	18.66	1,210,600	-0.29(-1.53%)
Jun 19, 2003	18.79	19.19	18.77	18.95	674,800	+0.16(+0.82%)
Jun 18, 2003	18.95	18.95	18.76	18.79	564,100	-0.23(-1.18%)
Jun 17, 2003	19.12	19.20	19.00	19.02	658,100	-0.04(-0.18%)
Jun 16, 2003	19.20	19.20	18.90	19.05	398,400	-0.04(-0.18%)
Jun 13, 2003	19.30	19.30	18.96	19.09	758,700	-0.21(-1.11%)
Jun 12, 2003	19.40	19.55	19.15	19.30	1,193,600	-0.16(-0.82%)
Jun 11, 2003	19.11	19.49	19.00	19.46	725,100	+0.48(+2.53%)
Jun 10, 2003	18.91	19.10	18.82	18.98	276,100	+0.07(+0.37%)
Jun 09, 2003	18.88	19.01	18.77	18.91	345,800	+0.04(+0.21%)
Jun 06, 2003	19.10	19.20	18.87	18.87	583,100	-0.23(-1.20%)
Jun 05, 2003	19.20	19.23	18.93	19.10	683,000	-0.22(-1.14%)
Jun 04, 2003	19.00	19.35	19.00	19.32	699,100	+0.37(+1.93%)
Jun 03, 2003	18.86	18.97	18.69	18.95	405,900	+0.02(+0.13%)
Jun 02, 2003	18.77	18.98	18.72	18.93	443,400	+0.20(+1.07%)
May 30, 2003	18.40	18.73	18.40	18.73	888,100	+0.33(+1.79%)
May 29, 2003	18.70	18.73	18.32	18.40	743,800	-0.35(-1.84%)
May 28, 2003	18.88	18.96	18.68	18.75	462,000	-0.27(-1.42%)
May 27, 2003	18.94	19.07	18.87	19.02	469,700	+0.07(+0.40%)
May 23, 2003	18.82	18.97	18.68	18.94	452,700	+0.19(+0.99%)
May 22, 2003	18.65	18.91	18.65	18.75	1,779,400	-0.50(-2.57%)
May 21, 2003	18.11	19.25	18.11	19.25	861,100	+1.02(+5.57%)
May 20, 2003	18.65	18.65	18.07	18.23	421,300	-0.34(-1.83%)
May 19, 2003	18.95	18.95	18.57	18.57	194,600	-0.38(-2.00%)
May 16, 2003	18.88	18.95	18.68	18.95	320,900	+0.08(+0.42%)
May 15, 2003	18.68	18.91	18.62	18.88	333,500	+0.23(+1.21%)
May 14, 2003	18.65	18.68	18.30	18.65	383,500	+0.02(+0.13%)
May 13, 2003	18.41	18.70	18.27	18.62	316,400	+0.23(+1.22%)
May 12, 2003	18.29	18.60	18.21	18.40	283,200	+0.01(+0.08%)
May 09, 2003	18.32	18.45	18.15	18.39	376,800	+0.06(+0.33%)
May 08, 2003	18.23	18.32	18.09	18.32	324,200	+0.09(+0.52%)
May 07, 2003	18.07	18.32	17.98	18.23	309,400	+0.16(+0.89%)
May 06, 2003	18.13	18.20	17.95	18.07	248,500	+0.02(+0.14%)
May 05, 2003	17.95	18.08	17.87	18.05	234,100	-0.03(-0.17%)
May 02, 2003	18.00	18.30	18.00	18.07	341,500	+0.07(+0.42%)
May 01, 2003	18.00	18.06	17.62	18.00	1,195,700	+0.80(+4.68%)
Apr 30, 2003	16.98	17.27	16.98	17.20	457,900	+0.21(+1.24%)
Apr 29, 2003	17.12	17.25	16.89	16.98	547,000	-0.14(-0.82%)
Apr 28, 2003	17.14	17.23	17.07	17.12	322,400	+0.08(+0.47%)
Apr 25, 2003	17.00	17.18	16.82	17.05	535,600	+0.05(+0.26%)
Apr 24, 2003	17.02	17.21	16.98	17.00	498,600	+0.05(+0.29%)
Apr 23, 2003	17.05	17.14	16.88	16.95	267,500	-0.05(-0.26%)
Apr 22, 2003	16.55	17.00	16.45	17.00	313,000	+0.46(+2.75%)
Apr 21, 2003	16.52	16.57	16.39	16.54	412,900	+0.02(+0.12%)
Apr 17, 2003	16.32	16.57	16.25	16.52	808,800	+0.20(+1.23%)
Apr 16, 2003	16.59	16.63	16.30	16.32	307,800	-0.27(-1.63%)
Apr 15, 2003	16.60	16.61	16.46	16.59	236,100	-0.03(-0.18%)
Apr 14, 2003	16.55	16.66	16.51	16.62	105,700	+0.07(+0.42%)
Apr 11, 2003	16.75	16.75	16.54	16.55	246,400	-0.21(-1.28%)
Apr 10, 2003	16.55	16.84	16.48	16.77	268,600	+0.25(+1.54%)
Apr 09, 2003	16.52	16.55	16.34	16.51	190,000	+0.02(+0.12%)
Apr 08, 2003	16.62	16.62	16.43	16.49	183,400	-0.01(-0.06%)
Apr 07, 2003	16.70	16.75	16.50	16.50	131,100	-0.14(-0.84%)
Apr 04, 2003	16.55	16.73	16.50	16.64	233,000	+0.14(+0.85%)
Apr 03, 2003	17.05	17.11	16.50	16.50	296,200	-0.52(-3.06%)
Apr 02, 2003	17.15	17.15	16.71	17.02	266,600	-0.11(-0.64%)