Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.900	5.947	5.896	5.902	204,561	-0.00(-0.07%)
May 27, 2004	5.875	5.994	5.808	5.906	223,823	+0.03(+0.52%)
May 26, 2004	5.859	5.904	5.797	5.875	121,420	-0.00(-0.03%)
May 25, 2004	5.722	5.902	5.683	5.877	537,127	+0.17(+3.06%)
May 24, 2004	5.717	5.822	5.662	5.703	300,137	-0.00(-0.04%)
May 21, 2004	5.711	5.816	5.660	5.705	170,427	+0.02(+0.29%)
May 20, 2004	5.635	5.730	5.609	5.689	231,137	+0.06(+1.13%)
May 19, 2004	5.683	5.826	5.588	5.625	338,173	-0.00(-0.07%)
May 18, 2004	5.629	5.691	5.598	5.629	280,144	+0.02(+0.37%)
May 17, 2004	5.664	5.699	5.531	5.609	413,512	-0.06(-1.01%)
May 14, 2004	5.752	5.801	5.652	5.666	325,250	-0.11(-1.85%)
May 13, 2004	5.793	5.820	5.736	5.773	190,176	-0.04(-0.64%)
May 12, 2004	5.789	5.828	5.676	5.810	384,985	+0.04(+0.68%)
May 11, 2004	5.717	5.836	5.711	5.771	268,685	+0.08(+1.41%)
May 10, 2004	5.691	5.769	5.654	5.691	315,498	-0.02(-0.36%)
May 07, 2004	5.867	5.927	5.711	5.711	364,505	-0.15(-2.62%)
May 06, 2004	5.886	5.912	5.785	5.865	389,374	-0.06(-1.07%)
May 05, 2004	5.978	6.009	5.910	5.929	307,939	-0.04(-0.69%)
May 04, 2004	6.019	6.037	5.916	5.970	511,282	-0.06(-0.99%)
May 03, 2004	5.988	6.043	5.927	6.029	502,017	+0.03(+0.51%)
Apr 30, 2004	6.060	6.117	5.968	5.998	349,876	-0.06(-1.02%)
Apr 29, 2004	6.132	6.173	5.992	6.060	313,547	-0.06(-1.04%)
Apr 28, 2004	6.255	6.257	6.101	6.123	404,978	-0.15(-2.35%)
Apr 27, 2004	6.179	6.290	6.152	6.271	396,689	+0.09(+1.43%)
Apr 26, 2004	6.121	6.222	6.101	6.183	312,816	+0.09(+1.52%)
Apr 23, 2004	6.121	6.136	6.009	6.091	302,575	-0.04(-0.67%)
Apr 22, 2004	5.890	6.152	5.877	6.132	341,098	+0.24(+4.11%)
Apr 21, 2004	5.906	5.947	5.853	5.890	217,240	-0.06(-1.00%)
Apr 20, 2004	6.029	6.115	5.949	5.949	298,431	-0.10(-1.66%)
Apr 19, 2004	6.060	6.066	5.998	6.050	550,293	+0.01(+0.17%)
Apr 16, 2004	5.957	6.072	5.941	6.039	404,491	+0.08(+1.38%)
Apr 15, 2004	5.910	5.996	5.910	5.957	268,441	+0.07(+1.15%)
Apr 14, 2004	5.968	5.998	5.838	5.890	418,144	-0.07(-1.24%)
Apr 13, 2004	6.128	6.134	5.964	5.964	324,763	-0.11(-1.89%)
Apr 12, 2004	5.957	6.097	5.957	6.078	192,127	+0.14(+2.38%)
Apr 08, 2004	6.050	6.050	5.929	5.937	211,632	-0.04(-0.69%)
Apr 07, 2004	6.013	6.050	5.933	5.978	248,448	-0.02(-0.31%)
Apr 06, 2004	6.060	6.070	5.996	5.996	240,890	-0.09(-1.55%)
Apr 05, 2004	6.128	6.132	6.074	6.091	209,438	-0.01(-0.17%)
Apr 02, 2004	6.156	6.191	6.101	6.101	388,886	+0.02(+0.27%)
Apr 01, 2004	5.968	6.091	5.964	6.085	314,035	+0.14(+2.31%)
Mar 31, 2004	5.968	5.968	5.863	5.947	199,685	-0.04(-0.72%)
Mar 30, 2004	5.879	5.990	5.879	5.990	229,674	+0.11(+1.88%)
Mar 29, 2004	5.816	5.943	5.804	5.879	277,219	+0.11(+1.99%)
Mar 26, 2004	5.816	5.855	5.750	5.765	321,105	-0.07(-1.16%)
Mar 25, 2004	5.681	5.875	5.660	5.832	352,802	+0.20(+3.53%)
Mar 24, 2004	5.668	5.701	5.623	5.633	241,134	-0.05(-0.83%)
Mar 23, 2004	5.660	5.703	5.619	5.681	262,346	+0.06(+0.98%)
Mar 22, 2004	5.760	5.760	5.586	5.625	296,480	-0.14(-2.35%)
Mar 19, 2004	5.824	5.896	5.744	5.760	236,014	-0.06(-1.06%)
Mar 18, 2004	5.824	5.849	5.726	5.822	273,805	-0.04(-0.66%)
Mar 17, 2004	5.793	5.871	5.793	5.861	256,250	+0.10(+1.82%)
Mar 16, 2004	5.773	5.847	5.693	5.756	333,784	+0.01(+0.25%)
Mar 15, 2004	5.859	5.859	5.726	5.742	293,554	-0.17(-2.81%)
Mar 12, 2004	5.845	5.908	5.775	5.908	209,438	+0.11(+1.95%)
Mar 11, 2004	5.806	5.947	5.779	5.795	391,812	-0.01(-0.18%)
Mar 10, 2004	5.920	5.937	5.785	5.806	329,151	-0.09(-1.60%)
Mar 09, 2004	5.957	5.968	5.892	5.900	263,321	-0.06(-0.96%)
Mar 08, 2004	6.029	6.050	5.947	5.957	233,819	-0.05(-0.89%)
Mar 05, 2004	5.961	6.035	5.955	6.011	252,837	+0.02(+0.41%)
Mar 04, 2004	5.906	5.986	5.886	5.986	240,646	+0.06(+0.93%)
Mar 03, 2004	5.937	5.951	5.881	5.931	418,144	-0.03(-0.45%)
Mar 02, 2004	5.918	5.966	5.912	5.957	619,780	+0.05(+0.90%)
Mar 01, 2004	5.804	5.906	5.799	5.904	599,787	+0.11(+1.91%)
Feb 27, 2004	5.681	5.828	5.656	5.793	665,862	+0.11(+1.99%)
Feb 26, 2004	5.672	5.691	5.584	5.681	498,360	+0.01(+0.18%)
Feb 25, 2004	5.685	5.697	5.650	5.670	370,356	-0.02(-0.36%)
Feb 24, 2004	5.625	5.742	5.578	5.691	308,671	+0.06(+1.06%)
Feb 23, 2004	5.683	5.691	5.590	5.631	344,999	-0.03(-0.62%)
Feb 20, 2004	5.711	5.717	5.615	5.666	501,286	-0.07(-1.15%)
Feb 19, 2004	5.861	5.865	5.732	5.732	650,014	-0.09(-1.62%)
Feb 18, 2004	5.947	5.978	5.804	5.826	618,561	-0.13(-2.20%)
Feb 17, 2004	5.906	5.976	5.892	5.957	439,113	+0.06(+1.08%)
Feb 13, 2004	5.947	5.986	5.886	5.894	506,406	-0.04(-0.66%)
Feb 12, 2004	5.947	5.988	5.906	5.933	295,017	-0.03(-0.58%)
Feb 11, 2004	5.933	5.968	5.881	5.968	815,565	+0.04(+0.69%)
Feb 10, 2004	5.968	5.974	5.906	5.927	784,356	-0.05(-0.79%)
Feb 09, 2004	5.980	6.011	5.953	5.974	665,374	+0.01(+0.14%)
Feb 06, 2004	5.941	6.009	5.916	5.966	734,130	+0.07(+1.15%)
Feb 05, 2004	5.912	5.957	5.896	5.898	450,572	-0.01(-0.21%)
Feb 04, 2004	5.947	5.947	5.865	5.910	669,031	-0.05(-0.89%)
Feb 03, 2004	6.029	6.037	5.947	5.964	474,954	-0.07(-1.09%)
Feb 02, 2004	6.068	6.089	5.998	6.029	456,180	-0.04(-0.64%)
Jan 30, 2004	6.162	6.193	6.050	6.068	585,402	-0.08(-1.33%)
Jan 29, 2004	6.230	6.304	6.132	6.150	667,812	-0.06(-0.96%)
Jan 28, 2004	6.214	6.275	6.195	6.210	479,342	-0.00(-0.07%)
Jan 27, 2004	6.216	6.253	6.201	6.214	280,876	-0.00(-0.03%)
Jan 26, 2004	6.255	6.265	6.185	6.216	212,120	-0.02(-0.30%)
Jan 23, 2004	6.214	6.265	6.212	6.234	438,381	+0.02(+0.33%)
Jan 22, 2004	6.265	6.281	6.210	6.214	331,102	-0.06(-1.01%)
Jan 21, 2004	6.224	6.306	6.220	6.277	261,370	+0.06(+0.96%)
Jan 20, 2004	6.195	6.296	6.189	6.218	390,105	+0.02(+0.36%)
Jan 16, 2004	6.234	6.267	6.195	6.195	272,586	-0.05(-0.85%)
Jan 15, 2004	6.267	6.302	6.183	6.249	230,893	-0.04(-0.62%)
Jan 14, 2004	6.234	6.294	6.234	6.288	247,717	+0.07(+1.05%)
Jan 13, 2004	6.189	6.232	6.156	6.222	286,240	+0.03(+0.53%)
Jan 12, 2004	6.119	6.191	6.111	6.189	346,462	+0.08(+1.28%)
Jan 09, 2004	6.203	6.234	6.101	6.111	479,830	-0.14(-2.20%)
Jan 08, 2004	6.273	6.273	6.232	6.249	301,844	-0.00(-0.07%)
Jan 07, 2004	6.242	6.253	6.193	6.253	239,915	+0.01(+0.16%)
Jan 06, 2004	6.251	6.281	6.230	6.242	366,943	-0.00(-0.03%)
Jan 05, 2004	6.234	6.279	6.212	6.244	296,236	+0.04(+0.66%)
Jan 02, 2004	6.173	6.249	6.173	6.203	582,720	+0.06(+0.93%)
Dec 31, 2003	6.244	6.296	6.146	6.146	614,416	-0.08(-1.25%)
Dec 30, 2003	6.244	6.244	6.195	6.224	278,438	-0.01(-0.23%)
Dec 29, 2003	6.242	6.288	6.212	6.238	334,272	-0.00(-0.07%)
Dec 26, 2003	6.234	6.265	6.224	6.242	94,356	+0.03(+0.46%)
Dec 24, 2003	6.162	6.220	6.156	6.214	74,120	-0.01(-0.13%)
Dec 23, 2003	6.191	6.267	6.177	6.222	249,911	+0.04(+0.70%)
Dec 22, 2003	6.142	6.179	6.111	6.179	231,137	+0.02(+0.33%)
Dec 19, 2003	6.121	6.158	6.060	6.158	346,462	+0.02(+0.27%)
Dec 18, 2003	6.060	6.142	6.015	6.142	238,452	+0.07(+1.08%)
Dec 17, 2003	6.099	6.099	6.000	6.076	351,095	-0.05(-0.84%)
Dec 16, 2003	6.111	6.123	6.048	6.128	218,703	+0.03(+0.57%)
Dec 15, 2003	6.236	6.236	6.117	6.093	577,113	-0.05(-0.87%)
Dec 12, 2003	6.048	6.169	5.970	6.146	681,466	+0.08(+1.32%)
Dec 11, 2003	5.918	6.066	5.902	6.066	439,600	+0.11(+1.89%)
Dec 10, 2003	5.906	5.953	5.906	5.953	417,901	+0.01(+0.10%)
Dec 09, 2003	6.019	6.027	5.941	5.947	616,611	-0.07(-1.19%)
Dec 08, 2003	5.740	6.021	5.740	6.019	586,378	+0.29(+4.97%)
Dec 05, 2003	5.799	5.832	5.738	5.734	160,187	-0.08(-1.38%)
Dec 04, 2003	5.752	5.828	5.715	5.814	491,045	+0.06(+1.11%)
Dec 03, 2003	5.840	5.849	5.744	5.750	638,798	-0.09(-1.61%)
Dec 02, 2003	5.879	5.884	5.836	5.845	437,162	-0.03(-0.52%)
Dec 01, 2003	5.886	5.910	5.843	5.875	288,434	+0.07(+1.24%)
Nov 28, 2003	5.830	5.832	5.783	5.804	222,848	-0.00(-0.07%)
Nov 26, 2003	5.742	5.843	5.742	5.808	427,409	+0.09(+1.51%)
Nov 25, 2003	5.674	5.722	5.635	5.722	407,904	+0.02(+0.36%)
Nov 24, 2003	5.537	5.701	5.525	5.701	473,003	+0.19(+3.38%)
Nov 21, 2003	5.496	5.496	5.484	5.514	183,105	+0.04(+0.79%)
Nov 20, 2003	5.516	5.543	5.516	5.471	197,734	-0.09(-1.55%)
Nov 19, 2003	5.494	5.586	5.461	5.557	244,791	+0.07(+1.19%)
Nov 18, 2003	5.598	5.637	5.490	5.492	242,840	-0.08(-1.47%)
Nov 17, 2003	5.527	5.588	5.516	5.574	497,628	-0.03(-0.59%)
Nov 14, 2003	5.670	5.685	5.621	5.607	376,452	-0.04(-0.69%)
Nov 13, 2003	5.619	5.631	5.619	5.646	232,113	+0.01(+0.11%)
Nov 12, 2003	5.496	5.639	5.496	5.639	228,699	+0.14(+2.57%)
Nov 11, 2003	5.525	5.527	5.467	5.498	236,257	-0.05(-0.89%)
Nov 10, 2003	5.648	5.668	5.521	5.547	438,625	-0.10(-1.81%)
Nov 07, 2003	5.658	5.658	5.658	5.650	467,639	+0.00(+0.04%)
Nov 06, 2003	5.588	5.648	5.537	5.648	251,374	+0.07(+1.25%)
Nov 05, 2003	5.537	5.594	5.516	5.578	301,356	+0.03(+0.55%)
Nov 04, 2003	5.537	5.576	5.519	5.547	259,596	-0.01(-0.18%)
Nov 03, 2003	5.502	5.596	5.500	5.557	216,021	+0.06(+1.04%)
Oct 31, 2003	5.592	5.592	5.484	5.500	218,215	-0.08(-1.51%)
Oct 30, 2003	5.439	5.607	5.414	5.584	515,427	+0.15(+2.83%)
Oct 29, 2003	5.445	5.445	5.387	5.430	320,130	-0.04(-0.68%)
Oct 28, 2003	5.352	5.467	5.313	5.467	545,660	+0.12(+2.26%)
Oct 27, 2003	5.342	5.434	5.289	5.346	513,476	+0.05(+0.85%)
Oct 24, 2003	5.365	5.365	5.256	5.301	504,211	-0.10(-1.93%)
Oct 23, 2003	5.439	5.439	5.303	5.406	789,476	-0.07(-1.24%)
Oct 22, 2003	5.656	5.656	5.408	5.473	940,886	-0.23(-4.10%)
Oct 21, 2003	5.787	5.787	5.623	5.707	710,236	-0.08(-1.38%)
Oct 20, 2003	5.863	5.900	5.754	5.787	277,219	-0.06(-1.05%)
Oct 17, 2003	5.855	5.888	5.793	5.849	331,590	+0.02(+0.32%)
Oct 16, 2003	5.797	5.873	5.765	5.830	166,770	+0.02(+0.39%)
Oct 15, 2003	5.824	5.855	5.769	5.808	237,477	+0.01(+0.11%)
Oct 14, 2003	5.824	5.863	5.742	5.801	322,812	-0.02(-0.32%)
Oct 13, 2003	5.797	5.906	5.777	5.820	234,307	+0.03(+0.50%)
Oct 10, 2003	5.808	5.834	5.730	5.791	309,890	-0.01(-0.21%)
Oct 09, 2003	5.834	5.906	5.760	5.804	461,544	+0.01(+0.14%)
Oct 08, 2003	5.890	5.890	5.769	5.795	475,685	-0.10(-1.77%)
Oct 07, 2003	5.879	5.900	5.851	5.900	363,042	+0.01(+0.24%)
Oct 06, 2003	5.890	5.894	5.857	5.886	309,402	-0.01(-0.17%)
Oct 03, 2003	5.937	5.951	5.884	5.896	439,600	+0.05(+0.91%)
Oct 02, 2003	5.793	5.877	5.785	5.843	353,533	+0.00(+0.07%)
Oct 01, 2003	5.635	5.879	5.633	5.838	558,095	+0.21(+3.72%)
Sep 30, 2003	5.664	5.672	5.609	5.629	520,303	-0.07(-1.29%)
Sep 29, 2003	5.658	5.703	5.578	5.703	595,886	+0.07(+1.20%)
Sep 26, 2003	5.664	5.767	5.635	5.635	704,385	-0.04(-0.69%)
Sep 25, 2003	5.804	5.804	5.672	5.674	364,992	-0.10(-1.71%)
Sep 24, 2003	5.818	5.818	5.744	5.773	520,303	-0.05(-0.78%)
Sep 23, 2003	5.783	5.826	5.758	5.818	203,586	+0.02(+0.28%)
Sep 22, 2003	5.746	5.801	5.685	5.801	359,872	+0.00(+0.07%)
Sep 19, 2003	5.814	5.838	5.765	5.797	335,978	-0.02(-0.35%)
Sep 18, 2003	5.752	5.818	5.726	5.818	507,137	+0.05(+0.78%)
Sep 17, 2003	5.773	5.787	5.744	5.773	420,095	-0.07(-1.19%)
Sep 16, 2003	5.773	5.843	5.773	5.843	366,211	+0.07(+1.21%)
Sep 15, 2003	5.812	5.824	5.722	5.773	459,593	-0.04(-0.71%)
Sep 12, 2003	5.763	5.814	5.664	5.814	552,487	+0.02(+0.28%)
Sep 11, 2003	5.744	5.801	5.666	5.797	492,752	+0.01(+0.11%)
Sep 10, 2003	5.906	5.906	5.787	5.791	354,021	-0.13(-2.22%)
Sep 09, 2003	5.863	5.939	5.847	5.922	419,607	+0.06(+1.01%)
Sep 08, 2003	5.789	5.916	5.769	5.863	243,572	+0.07(+1.17%)
Sep 05, 2003	5.865	5.912	5.785	5.795	273,805	-0.10(-1.70%)
Sep 04, 2003	5.888	5.949	5.871	5.896	359,872	+0.01(+0.14%)
Sep 03, 2003	5.824	5.935	5.789	5.888	349,388	+0.06(+1.09%)
Sep 02, 2003	5.736	5.832	5.707	5.824	300,137	+0.09(+1.61%)
Aug 29, 2003	5.763	5.769	5.732	5.732	425,215	-0.03(-0.46%)
Aug 28, 2003	5.722	5.779	5.670	5.758	379,134	+0.03(+0.50%)
Aug 27, 2003	5.701	5.732	5.656	5.730	180,667	+0.03(+0.50%)
Aug 26, 2003	5.650	5.701	5.594	5.701	247,717	+0.03(+0.62%)
Aug 25, 2003	5.701	5.717	5.635	5.666	223,091	-0.07(-1.15%)
Aug 22, 2003	5.752	5.773	5.709	5.732	374,989	-0.01(-0.18%)
Aug 21, 2003	5.746	5.765	5.701	5.742	306,233	-0.00(-0.04%)
Aug 20, 2003	5.705	5.748	5.654	5.744	235,770	+0.02(+0.36%)
Aug 19, 2003	5.615	5.724	5.615	5.724	268,685	+0.11(+1.94%)
Aug 18, 2003	5.635	5.670	5.588	5.615	275,999	-0.01(-0.18%)
Aug 15, 2003	5.598	5.625	5.521	5.625	131,416	+0.06(+1.11%)
Aug 14, 2003	5.516	5.615	5.486	5.564	220,897	+0.05(+0.97%)
Aug 13, 2003	5.568	5.578	5.506	5.510	399,614	-0.05(-0.89%)
Aug 12, 2003	5.482	5.580	5.461	5.560	216,021	+0.06(+1.12%)
Aug 11, 2003	5.445	5.498	5.408	5.498	331,590	+0.04(+0.75%)
Aug 08, 2003	5.434	5.471	5.385	5.457	362,067	+0.05(+0.87%)
Aug 07, 2003	5.496	5.496	5.330	5.410	344,024	-0.11(-1.93%)
Aug 06, 2003	5.465	5.562	5.375	5.516	398,151	+0.07(+1.20%)
Aug 05, 2003	5.516	5.551	5.441	5.451	242,840	-0.08(-1.41%)
Aug 04, 2003	5.525	5.568	5.373	5.529	384,498	+0.00(+0.07%)
Aug 01, 2003	5.578	5.592	5.441	5.525	267,466	-0.07(-1.28%)
Jul 31, 2003	5.639	5.719	5.590	5.596	358,653	-0.02(-0.40%)
Jul 30, 2003	5.598	5.619	5.475	5.619	334,272	+0.04(+0.74%)
Jul 29, 2003	5.660	5.662	5.506	5.578	356,946	-0.05(-0.91%)
Jul 28, 2003	5.646	5.676	5.588	5.629	386,204	-0.01(-0.25%)
Jul 25, 2003	5.648	5.658	5.496	5.644	456,423	+0.03(+0.47%)
Jul 24, 2003	5.691	5.691	5.553	5.617	580,038	-0.07(-1.30%)
Jul 23, 2003	5.763	5.824	5.557	5.691	660,498	-0.18(-3.04%)
Jul 22, 2003	5.752	5.869	5.742	5.869	388,886	+0.10(+1.81%)
Jul 21, 2003	5.845	5.845	5.719	5.765	198,710	-0.08(-1.37%)
Jul 18, 2003	5.744	5.845	5.740	5.845	259,176	+0.10(+1.75%)
Jul 17, 2003	5.769	5.843	5.742	5.744	215,045	-0.05(-0.85%)
Jul 16, 2003	5.836	5.845	5.746	5.793	190,664	-0.03(-0.60%)
Jul 15, 2003	5.828	5.925	5.793	5.828	250,155	-0.01(-0.25%)
Jul 14, 2003	5.896	5.896	5.824	5.843	475,197	-0.01(-0.18%)
Jul 11, 2003	5.834	5.906	5.834	5.853	259,908	+0.03(+0.49%)
Jul 10, 2003	5.859	5.871	5.773	5.824	315,010	-0.08(-1.42%)
Jul 09, 2003	5.957	5.957	5.853	5.908	347,681	-0.06(-1.03%)
Jul 08, 2003	5.869	5.992	5.863	5.970	254,787	+0.05(+0.76%)
Jul 07, 2003	5.824	5.943	5.824	5.925	314,279	+0.12(+2.01%)
Jul 03, 2003	5.861	5.877	5.795	5.808	201,148	-0.05(-0.91%)
Jul 02, 2003	5.843	5.918	5.814	5.861	455,448	+0.04(+0.74%)
Jul 01, 2003	5.736	5.818	5.635	5.818	525,180	+0.08(+1.43%)
Jun 30, 2003	5.824	5.824	5.734	5.736	1,214,448	-0.04(-0.75%)
Jun 27, 2003	5.834	5.861	5.773	5.779	396,932	-0.03(-0.60%)
Jun 26, 2003	5.711	5.834	5.685	5.814	310,134	+0.11(+1.98%)
Jun 25, 2003	5.789	5.804	5.693	5.701	387,911	-0.07(-1.17%)
Jun 24, 2003	5.691	5.789	5.691	5.769	347,438	+0.08(+1.37%)
Jun 23, 2003	5.771	5.789	5.668	5.691	468,858	-0.08(-1.39%)
Jun 20, 2003	5.752	5.783	5.717	5.771	1,271,014	+0.04(+0.64%)
Jun 19, 2003	5.808	5.828	5.717	5.734	342,317	-0.07(-1.17%)
Jun 18, 2003	5.840	5.869	5.763	5.801	700,484	-0.04(-0.67%)
Jun 17, 2003	5.752	5.857	5.703	5.840	710,236	+0.09(+1.53%)
Jun 16, 2003	5.592	5.773	5.592	5.752	608,565	+0.19(+3.35%)
Jun 13, 2003	5.588	5.609	5.547	5.566	257,226	-0.01(-0.15%)
Jun 12, 2003	5.516	5.611	5.490	5.574	254,056	+0.06(+1.15%)
Jun 11, 2003	5.496	5.523	5.465	5.510	190,176	-0.02(-0.37%)
Jun 10, 2003	5.455	5.533	5.455	5.531	219,678	+0.06(+1.09%)
Jun 09, 2003	5.537	5.537	5.445	5.471	265,028	-0.11(-1.98%)
Jun 06, 2003	5.646	5.676	5.560	5.582	258,201	-0.06(-1.13%)
Jun 05, 2003	5.664	5.695	5.629	5.646	271,611	-0.01(-0.25%)
Jun 04, 2003	5.590	5.676	5.584	5.660	238,939	+0.10(+1.73%)
Jun 03, 2003	5.533	5.607	5.504	5.564	232,844	+0.03(+0.52%)