Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.464	3.791	3.464	3.705	2,731,463	+0.30(+8.96%)
Apr 29, 2004	3.405	3.437	3.360	3.400	1,770,805	-0.05(-1.51%)
Apr 28, 2004	3.496	3.523	3.451	3.452	587,452	-0.08(-2.36%)
Apr 27, 2004	3.438	3.549	3.425	3.536	1,461,337	-0.19(-5.07%)
Apr 26, 2004	3.789	3.822	3.654	3.724	1,384,545	-0.31(-7.74%)
Apr 23, 2004	3.985	4.063	3.985	4.037	525,252	+0.03(+0.81%)
Apr 22, 2004	4.011	4.023	3.933	4.004	1,205,622	-0.03(-0.68%)
Apr 21, 2004	3.907	4.060	3.904	4.032	1,547,343	-0.02(-0.61%)
Apr 20, 2004	4.219	4.226	4.049	4.056	881,563	-0.28(-6.37%)
Apr 19, 2004	4.402	4.402	4.318	4.333	586,684	+0.04(+0.97%)
Apr 16, 2004	4.102	4.301	4.102	4.291	2,511,841	+0.28(+6.98%)
Apr 15, 2004	4.056	4.154	3.955	4.011	3,505,519	-0.11(-2.69%)
Apr 14, 2004	4.063	4.154	4.063	4.122	1,856,043	-0.05(-1.09%)
Apr 13, 2004	4.284	4.291	4.153	4.167	2,725,320	-0.21(-4.76%)
Apr 12, 2004	4.362	4.392	4.278	4.375	841,631	-0.10(-2.33%)
Apr 08, 2004	4.506	4.534	4.459	4.480	609,722	-0.10(-2.13%)
Apr 07, 2004	4.610	4.623	4.486	4.577	1,017,483	-0.10(-2.14%)
Apr 06, 2004	4.753	4.753	4.662	4.678	627,384	-0.10(-2.02%)
Apr 05, 2004	4.834	4.877	4.753	4.774	2,005,018	-0.04(-0.92%)
Apr 02, 2004	4.812	4.838	4.783	4.818	1,639,492	+0.08(+1.65%)
Apr 01, 2004	4.701	4.792	4.682	4.740	1,637,956	+0.08(+1.82%)
Mar 31, 2004	4.675	4.831	4.655	4.655	2,762,948	+0.05(+1.13%)
Mar 30, 2004	4.525	4.649	4.525	4.603	2,263,805	+0.02(+0.43%)
Mar 29, 2004	4.753	4.757	4.576	4.584	777,895	-0.10(-2.14%)
Mar 26, 2004	4.675	4.702	4.662	4.684	2,273,020	+0.30(+6.74%)
Mar 25, 2004	4.428	4.428	4.375	4.389	941,460	+0.10(+2.43%)
Mar 24, 2004	4.297	4.306	4.252	4.284	1,575,755	+0.05(+1.17%)
Mar 23, 2004	4.278	4.295	4.235	4.235	182,763	+0.00(+0.06%)
Mar 22, 2004	4.278	4.284	4.232	4.232	1,581,131	+0.00(+0.06%)
Mar 19, 2004	4.232	4.265	4.209	4.230	588,220	+0.16(+3.94%)
Mar 18, 2004	4.089	4.148	4.063	4.069	968,337	+0.01(+0.16%)
Mar 17, 2004	4.069	4.090	4.051	4.063	261,858	+0.01(+0.32%)
Mar 16, 2004	4.043	4.085	4.021	4.050	147,439	+0.02(+0.48%)
Mar 15, 2004	4.128	4.128	4.030	4.030	196,585	-0.07(-1.62%)
Mar 12, 2004	3.985	4.102	3.985	4.097	253,411	+0.10(+2.48%)
Mar 11, 2004	4.037	4.038	3.972	3.998	620,473	-0.13(-3.06%)
Mar 10, 2004	4.193	4.221	4.118	4.124	492,231	-0.06(-1.37%)
Mar 09, 2004	4.200	4.219	4.180	4.181	1,998,875	-0.01(-0.34%)
Mar 08, 2004	4.215	4.215	4.193	4.196	2,192,389	+0.03(+0.69%)
Mar 05, 2004	4.167	4.176	4.161	4.167	397,010	+0.02(+0.47%)
Mar 04, 2004	4.135	4.159	4.119	4.148	308,700	+0.01(+0.25%)
Mar 03, 2004	4.167	4.174	4.135	4.137	755,625	+0.01(+0.22%)
Mar 02, 2004	4.135	4.174	4.122	4.128	386,259	+0.03(+0.64%)
Mar 01, 2004	4.011	4.102	4.010	4.102	1,002,125	+0.09(+2.17%)
Feb 27, 2004	4.011	4.034	3.998	4.015	152,046	+0.01(+0.26%)
Feb 26, 2004	4.004	4.027	3.944	4.004	452,300	-0.03(-0.81%)
Feb 25, 2004	3.972	4.037	3.951	4.037	1,247,857	+0.18(+4.55%)
Feb 24, 2004	3.842	3.868	3.796	3.861	587,452	+0.03(+0.85%)
Feb 23, 2004	3.972	3.972	3.809	3.829	693,424	-0.20(-5.04%)
Feb 20, 2004	4.011	4.041	3.985	4.032	618,937	-0.07(-1.62%)
Feb 19, 2004	4.128	4.128	4.076	4.098	1,339,239	-0.15(-3.61%)
Feb 18, 2004	4.297	4.362	4.232	4.252	2,130,956	+0.28(+7.05%)
Feb 17, 2004	4.004	4.004	3.972	3.972	399,314	+0.19(+4.99%)
Feb 13, 2004	3.724	3.831	3.718	3.783	1,697,086	+0.11(+2.87%)
Feb 12, 2004	3.684	3.739	3.646	3.678	920,726	+0.12(+3.48%)
Feb 11, 2004	3.496	3.567	3.481	3.554	406,225	+0.15(+4.32%)
Feb 10, 2004	3.412	3.422	3.399	3.407	436,174	+0.01(+0.23%)
Feb 09, 2004	3.321	3.408	3.321	3.399	789,413	+0.09(+2.84%)
Feb 06, 2004	3.249	3.321	3.249	3.305	264,161	+0.07(+2.09%)
Feb 05, 2004	3.256	3.275	3.218	3.237	231,909	-0.02(-0.76%)
Feb 04, 2004	3.230	3.288	3.230	3.262	331,738	+0.04(+1.33%)
Feb 03, 2004	3.249	3.249	3.198	3.219	230,373	-0.01(-0.32%)
Feb 02, 2004	3.230	3.265	3.190	3.230	235,749	+0.01(+0.16%)
Jan 30, 2004	3.249	3.297	3.203	3.224	263,393	-0.02(-0.76%)
Jan 29, 2004	3.236	3.284	3.223	3.249	592,828	+0.03(+1.05%)
Jan 28, 2004	3.379	3.379	3.215	3.215	767,144	-0.14(-4.30%)
Jan 27, 2004	3.409	3.444	3.360	3.360	959,122	-0.08(-2.38%)
Jan 26, 2004	3.425	3.442	3.405	3.442	706,479	+0.12(+3.65%)
Jan 23, 2004	3.386	3.430	3.308	3.321	1,771,573	-0.07(-1.92%)
Jan 22, 2004	3.425	3.503	3.386	3.386	388,563	-0.08(-2.33%)
Jan 21, 2004	3.529	3.529	3.464	3.467	2,046,486	+0.01(+0.19%)
Jan 20, 2004	3.425	3.477	3.425	3.460	336,345	+0.01(+0.19%)
Jan 16, 2004	3.373	3.460	3.321	3.454	1,009,804	-0.08(-2.36%)
Jan 15, 2004	3.464	3.562	3.451	3.537	440,781	+0.07(+2.11%)
Jan 14, 2004	3.490	3.510	3.438	3.464	426,191	-0.10(-2.74%)
Jan 13, 2004	3.506	3.627	3.506	3.562	2,720,713	-0.13(-3.53%)
Jan 12, 2004	3.770	3.770	3.688	3.692	445,389	-0.05(-1.39%)
Jan 09, 2004	3.679	3.789	3.679	3.744	662,708	+0.21(+5.82%)
Jan 08, 2004	3.567	3.567	3.523	3.538	575,166	+0.00(+0.07%)
Jan 07, 2004	3.496	3.576	3.451	3.536	3,883,332	-0.02(-0.55%)
Jan 06, 2004	3.633	3.685	3.555	3.555	1,429,852	-0.31(-7.93%)
Jan 05, 2004	3.633	3.868	3.629	3.861	1,046,664	+0.45(+13.30%)
Jan 02, 2004	3.438	3.438	3.386	3.408	711,086	-0.05(-1.43%)
Dec 31, 2003	3.282	3.457	3.282	3.457	499,142	+0.19(+5.78%)
Dec 30, 2003	3.237	3.269	3.237	3.269	278,752	-0.01(-0.40%)
Dec 29, 2003	3.286	3.295	3.256	3.282	240,356	+0.01(+0.36%)
Dec 26, 2003	3.308	3.309	3.269	3.270	141,295	-0.08(-2.30%)
Dec 24, 2003	3.334	3.390	3.321	3.347	787,110	+0.01(+0.19%)
Dec 23, 2003	3.327	3.340	3.308	3.340	520,644	+0.01(+0.16%)
Dec 22, 2003	3.366	3.381	3.275	3.335	2,991,786	+0.25(+7.97%)
Dec 19, 2003	3.125	3.125	3.080	3.089	357,079	+0.11(+3.81%)
Dec 18, 2003	2.943	2.976	2.916	2.976	510,661	+0.16(+5.54%)
Dec 17, 2003	2.821	2.821	2.806	2.819	106,739	+0.01(+0.42%)
Dec 16, 2003	2.792	2.812	2.788	2.808	89,845	+0.01(+0.42%)
Dec 15, 2003	2.800	2.825	2.787	2.796	258,018	+0.01(+0.33%)
Dec 12, 2003	2.800	2.800	2.774	2.787	157,422	+0.00(+0.00%)
Dec 11, 2003	2.740	2.787	2.740	2.787	125,169	+0.05(+1.76%)
Dec 10, 2003	2.745	2.746	2.739	2.739	62,968	-0.02(-0.66%)
Dec 09, 2003	2.774	2.774	2.770	2.757	79,094	-0.04(-1.31%)
Dec 08, 2003	2.723	2.813	2.796	2.793	116,722	+0.07(+2.58%)
Dec 05, 2003	2.689	2.728	2.689	2.723	62,968	+0.01(+0.53%)
Dec 04, 2003	2.696	2.710	2.683	2.709	190,442	-0.09(-3.12%)
Dec 03, 2003	2.800	2.808	2.791	2.796	220,390	+0.02(+0.85%)
Dec 02, 2003	2.774	2.780	2.770	2.772	697,264	-0.00(-0.14%)
Dec 01, 2003	2.774	2.780	2.769	2.776	317,915	+0.11(+4.20%)
Nov 28, 2003	2.676	2.676	2.660	2.664	171,244	-0.01(-0.20%)
Nov 26, 2003	2.637	2.658	2.637	2.670	355,543	+0.03(+1.23%)
Nov 25, 2003	2.624	2.636	2.615	2.637	1,967,391	+0.02(+0.75%)
Nov 24, 2003	2.591	2.623	2.585	2.617	184,298	+0.03(+1.01%)
Nov 21, 2003	2.559	2.591	2.559	2.591	336,345	+0.05(+2.05%)
Nov 20, 2003	2.461	2.571	2.461	2.539	1,273,198	-0.13(-4.83%)
Nov 19, 2003	2.690	2.690	2.670	2.668	284,895	-0.06(-2.20%)
Nov 18, 2003	2.713	2.741	2.713	2.728	734,124	+0.03(+1.16%)
Nov 17, 2003	2.715	2.715	2.696	2.697	277,216	-0.04(-1.62%)
Nov 14, 2003	2.774	2.774	2.741	2.741	546,753	-0.03(-0.94%)
Nov 13, 2003	2.741	2.779	2.735	2.767	896,153	+0.16(+6.25%)
Nov 12, 2003	2.565	2.595	2.565	2.604	469,194	+0.07(+2.83%)
Nov 11, 2003	2.511	2.535	2.511	2.533	344,024	-0.02(-0.61%)
Nov 10, 2003	2.573	2.573	2.526	2.548	196,585	-0.05(-1.81%)
Nov 07, 2003	2.539	2.603	2.539	2.595	941,460	+0.03(+1.12%)
Nov 06, 2003	2.526	2.567	2.526	2.567	220,390	-0.04(-1.45%)
Nov 05, 2003	2.657	2.637	2.604	2.604	1,439,835	-0.06(-2.39%)
Nov 04, 2003	2.657	2.668	2.655	2.668	1,393,760	+0.07(+2.60%)
Nov 03, 2003	2.546	2.604	2.546	2.601	458,981	+0.13(+5.11%)
Oct 31, 2003	2.486	2.500	2.474	2.474	304,861	+0.04(+1.82%)
Oct 30, 2003	2.448	2.448	2.422	2.430	175,083	+0.10(+4.30%)
Oct 29, 2003	2.351	2.351	2.324	2.330	1,320,809	-0.00(-0.06%)
Oct 28, 2003	2.318	2.354	2.318	2.331	1,922,084	+0.03(+1.13%)
Oct 27, 2003	2.298	2.396	2.289	2.305	623,544	-0.10(-4.32%)
Oct 24, 2003	2.409	2.422	2.384	2.409	330,202	+0.02(+0.65%)
Oct 23, 2003	2.383	2.396	2.379	2.393	198,889	-0.08(-3.26%)
Oct 22, 2003	2.455	2.474	2.452	2.474	405,457	-0.01(-0.47%)
Oct 21, 2003	2.539	2.539	2.485	2.486	494,535	-0.03(-1.34%)
Oct 20, 2003	2.535	2.537	2.513	2.520	400,850	-0.03(-1.33%)
Oct 17, 2003	2.526	2.563	2.526	2.554	162,797	+0.02(+0.67%)
Oct 16, 2003	2.500	2.543	2.500	2.537	74,487	+0.06(+2.58%)
Oct 15, 2003	2.477	2.477	2.465	2.473	159,725	-0.00(-0.05%)
Oct 14, 2003	2.457	2.477	2.457	2.474	333,273	+0.03(+1.06%)
Oct 13, 2003	2.572	2.481	2.435	2.448	2,511,841	-0.12(-4.81%)
Oct 10, 2003	2.582	2.584	2.546	2.572	796,325	-0.06(-2.32%)
Oct 09, 2003	2.608	2.633	2.604	2.633	489,160	-0.06(-2.32%)
Oct 08, 2003	2.696	2.698	2.683	2.696	1,104,257	-0.07(-2.40%)
Oct 07, 2003	2.700	2.702	2.676	2.762	981,391	+0.07(+2.46%)
Oct 06, 2003	2.683	2.702	2.657	2.696	1,052,807	+0.31(+13.11%)
Oct 03, 2003	2.370	2.388	2.364	2.383	268,769	+0.07(+2.81%)
Oct 02, 2003	2.310	2.318	2.310	2.318	262,626	+0.04(+1.71%)
Oct 01, 2003	2.253	2.279	2.279	2.279	476,873	+0.03(+1.16%)
Sep 30, 2003	2.241	2.253	2.228	2.253	595,132	-0.03(-1.14%)
Sep 29, 2003	2.285	2.285	2.246	2.279	963,729	-0.05(-2.23%)
Sep 26, 2003	2.364	2.364	2.324	2.331	492,999	-0.04(-1.65%)
Sep 25, 2003	2.399	2.399	2.360	2.370	416,208	-0.03(-1.25%)
Sep 24, 2003	2.431	2.431	2.422	2.400	509,125	-0.06(-2.59%)
Sep 23, 2003	2.442	2.468	2.442	2.464	329,434	+0.02(+0.91%)
Sep 22, 2003	2.507	2.507	2.442	2.442	870,812	+0.03(+1.35%)
Sep 19, 2003	2.440	2.442	2.409	2.409	374,741	+0.05(+2.21%)
Sep 18, 2003	2.326	2.357	2.326	2.357	353,239	+0.07(+3.08%)
Sep 17, 2003	2.330	2.330	2.285	2.287	1,321,577	-0.03(-1.18%)
Sep 16, 2003	2.324	2.326	2.313	2.314	335,577	+0.03(+1.25%)
Sep 15, 2003	2.289	2.289	2.274	2.285	328,666	+0.01(+0.23%)
Sep 12, 2003	2.272	2.283	2.265	2.280	160,493	+0.07(+3.00%)
Sep 11, 2003	2.188	2.224	2.188	2.214	2,613,205	+0.06(+2.66%)
Sep 10, 2003	2.194	2.194	2.149	2.156	430,030	-0.06(-2.87%)
Sep 09, 2003	2.162	2.240	2.162	2.220	1,028,234	+0.05(+2.10%)
Sep 08, 2003	2.188	2.201	2.168	2.175	284,127	-0.07(-2.91%)
Sep 05, 2003	2.235	2.246	2.214	2.240	220,390	+0.01(+0.23%)
Sep 04, 2003	2.279	2.279	2.227	2.235	2,307,576	-0.11(-4.67%)
Sep 03, 2003	2.351	2.351	2.343	2.344	300,253	-0.01(-0.22%)
Sep 02, 2003	2.344	2.354	2.322	2.349	146,671	-0.01(-0.33%)
Aug 29, 2003	2.344	2.357	2.319	2.357	431,566	-0.01(-0.49%)
Aug 28, 2003	2.396	2.396	2.331	2.369	371,669	-0.02(-0.87%)
Aug 27, 2003	2.435	2.442	2.390	2.390	275,680	-0.03(-1.34%)
Aug 26, 2003	2.378	2.429	2.378	2.422	701,103	+0.04(+1.64%)
Aug 25, 2003	2.403	2.403	2.383	2.383	36,091	+0.00(+0.00%)
Aug 22, 2003	2.409	2.422	2.383	2.383	205,800	+0.01(+0.60%)
Aug 21, 2003	2.357	2.387	2.357	2.369	88,309	+0.01(+0.50%)
Aug 20, 2003	2.370	2.370	2.324	2.357	169,708	-0.01(-0.55%)
Aug 19, 2003	2.324	2.370	2.324	2.370	72,951	+0.05(+1.96%)
Aug 18, 2003	2.399	2.399	2.298	2.324	375,509	-0.08(-3.51%)
Aug 15, 2003	2.351	2.409	2.351	2.409	49,914	+0.06(+2.49%)
Aug 14, 2003	2.357	2.364	2.324	2.351	465,354	+0.00(+0.06%)
Aug 13, 2003	2.396	2.396	2.344	2.349	357,079	-0.04(-1.53%)
Aug 12, 2003	2.364	2.387	2.364	2.386	160,493	-0.01(-0.38%)
Aug 11, 2003	2.344	2.396	2.344	2.395	378,580	+0.12(+5.15%)
Aug 08, 2003	2.279	2.293	2.259	2.278	91,381	+0.04(+1.69%)
Aug 07, 2003	2.246	2.266	2.233	2.240	146,671	+0.06(+2.93%)
Aug 06, 2003	2.211	2.211	2.173	2.176	163,565	-0.08(-3.41%)
Aug 05, 2003	2.201	2.266	2.201	2.253	348,632	+0.08(+3.59%)
Aug 04, 2003	2.149	2.181	2.136	2.175	315,611	+0.07(+3.41%)
Aug 01, 2003	2.097	2.114	2.097	2.103	61,432	+0.03(+1.25%)
Jul 31, 2003	2.110	2.116	2.077	2.077	166,636	-0.04(-1.85%)
Jul 30, 2003	2.103	2.116	2.097	2.116	85,238	+0.00(+0.00%)
Jul 29, 2003	2.125	2.136	2.110	2.116	123,633	-0.01(-0.43%)
Jul 28, 2003	2.149	2.166	2.112	2.125	95,221	-0.00(-0.18%)
Jul 25, 2003	2.090	2.130	2.090	2.129	35,323	+0.06(+2.96%)
Jul 24, 2003	2.047	2.086	2.047	2.068	43,003	+0.02(+1.02%)
Jul 23, 2003	2.103	2.103	2.021	2.047	1,459,033	-0.04(-2.06%)
Jul 22, 2003	2.097	2.099	2.084	2.090	1,867,562	-0.02(-0.93%)
Jul 21, 2003	2.106	2.110	2.093	2.110	2,156,297	+0.00(+0.19%)
Jul 18, 2003	2.090	2.106	2.084	2.106	797,860	+0.02(+1.00%)
Jul 17, 2003	2.064	2.097	2.064	2.085	2,558,683	+0.02(+1.01%)
Jul 16, 2003	2.058	2.069	2.056	2.064	2,772,163	-0.02(-0.88%)
Jul 15, 2003	2.058	2.082	2.051	2.082	292,574	+0.03(+1.52%)
Jul 14, 2003	2.031	2.067	2.031	2.051	787,877	+0.07(+3.28%)
Jul 11, 2003	1.986	2.003	1.979	1.986	430,798	+0.00(+0.00%)
Jul 10, 2003	1.985	1.986	1.975	1.986	559,040	+0.00(+0.00%)
Jul 09, 2003	2.005	2.012	1.985	1.986	770,983	-0.08(-4.03%)
Jul 08, 2003	2.077	2.077	2.058	2.069	95,221	-0.01(-0.44%)
Jul 07, 2003	2.084	2.095	2.071	2.078	1,316,969	-0.14(-6.12%)
Jul 03, 2003	2.209	2.214	2.207	2.214	2,286,074	+0.00(+0.06%)
Jul 02, 2003	2.227	2.227	2.207	2.212	966,033	-0.00(-0.06%)
Jul 01, 2003	2.203	2.214	2.194	2.214	1,349,221	+0.01(+0.59%)
Jun 30, 2003	2.153	2.214	2.149	2.201	1,097,346	+0.05(+2.55%)
Jun 27, 2003	2.136	2.149	2.136	2.146	127,473	+0.04(+2.11%)
Jun 26, 2003	2.110	2.110	2.097	2.102	36,091	+0.02(+0.87%)
Jun 25, 2003	2.084	2.110	2.082	2.084	655,797	+0.03(+1.27%)
Jun 24, 2003	2.051	2.065	2.051	2.058	167,404	+0.01(+0.32%)
Jun 23, 2003	2.084	2.084	2.051	2.051	1,818,416	-0.03(-1.56%)
Jun 20, 2003	2.077	2.084	2.071	2.084	28,412	-0.01(-0.25%)
Jun 19, 2003	2.085	2.089	2.073	2.089	716,462	-0.02(-1.11%)
Jun 18, 2003	2.116	2.116	2.111	2.112	36,859	-0.02(-1.10%)
Jun 17, 2003	2.142	2.142	2.123	2.136	77,559	+0.03(+1.30%)
Jun 16, 2003	2.090	2.110	2.082	2.108	241,892	+0.11(+5.68%)
Jun 13, 2003	1.986	2.031	1.986	1.995	638,903	+0.00(+0.07%)
Jun 12, 2003	1.999	2.004	1.994	1.994	129,777	-0.01(-0.52%)
Jun 11, 2003	1.986	2.004	1.979	2.004	172,780	+0.03(+1.72%)
Jun 10, 2003	1.994	1.994	1.969	1.970	99,060	-0.02(-0.79%)
Jun 09, 2003	1.992	2.005	1.986	1.986	261,090	-0.03(-1.61%)
Jun 06, 2003	2.084	2.098	2.016	2.018	634,295	-0.06(-2.82%)
Jun 05, 2003	2.110	2.110	2.071	2.077	110,579	-0.06(-2.74%)
Jun 04, 2003	2.155	2.177	2.134	2.136	293,342	-0.03(-1.38%)
Jun 03, 2003	2.175	2.179	2.160	2.166	198,121	-0.05(-2.18%)
Jun 02, 2003	2.181	2.261	2.181	2.214	592,060	+0.11(+5.07%)
May 30, 2003	2.116	2.116	2.104	2.107	715,694	+0.03(+1.44%)
May 29, 2003	2.058	2.077	2.058	2.077	466,890	+0.03(+1.27%)
May 28, 2003	2.058	2.058	2.025	2.051	1,137,278	+0.10(+5.07%)
May 27, 2003	1.953	1.969	1.951	1.952	436,942	+0.02(+1.22%)
May 23, 2003	1.871	1.940	1.871	1.929	291,038	+0.08(+4.30%)
May 22, 2003	1.832	1.849	1.830	1.849	325,594	+0.01(+0.71%)
May 21, 2003	1.834	1.840	1.827	1.836	90,613	-0.00(-0.21%)
May 20, 2003	1.810	1.849	1.810	1.840	393,938	+0.06(+3.21%)
May 19, 2003	1.796	1.811	1.781	1.783	927,638	-0.00(-0.07%)
May 16, 2003	1.784	1.796	1.776	1.784	605,882	+0.00(+0.07%)
May 15, 2003	1.810	1.810	1.781	1.783	398,546	-0.04(-2.21%)
May 14, 2003	1.832	1.836	1.823	1.823	306,396	-0.03(-1.41%)
May 13, 2003	1.869	1.869	1.841	1.849	1,141,117	-0.04(-2.07%)
May 12, 2003	1.883	1.888	1.877	1.888	168,940	-0.00(-0.07%)
May 09, 2003	1.916	1.922	1.886	1.890	152,046	-0.02(-1.23%)
May 08, 2003	1.930	1.930	1.912	1.913	86,774	-0.02(-0.81%)
May 07, 2003	1.916	1.934	1.916	1.929	126,705	+0.02(+0.82%)
May 06, 2003	1.953	1.953	1.888	1.913	1,041,289	-0.04(-2.07%)
May 05, 2003	1.959	1.966	1.953	1.953	284,895	+0.01(+0.33%)
May 02, 2003	1.953	1.957	1.942	1.947	131,313	+0.01(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.