Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.70	11.87	11.65	11.85	4,579,125	+0.15(+1.32%)
May 27, 2004	11.63	11.71	11.58	11.70	1,397,777	+0.08(+0.69%)
May 26, 2004	11.35	11.64	11.28	11.62	1,598,622	+0.27(+2.34%)
May 25, 2004	11.21	11.35	11.18	11.35	1,325,271	+0.19(+1.73%)
May 24, 2004	11.01	11.20	11.01	11.16	1,055,021	+0.15(+1.36%)
May 21, 2004	11.00	11.12	10.98	11.01	1,172,504	+0.03(+0.31%)
May 20, 2004	10.81	11.02	10.80	10.97	1,062,000	+0.21(+1.99%)
May 19, 2004	10.99	11.12	10.70	10.76	1,862,281	-0.23(-2.07%)
May 18, 2004	10.74	11.02	10.69	10.99	2,072,820	+0.28(+2.58%)
May 17, 2004	10.57	10.77	10.41	10.71	1,595,133	+0.14(+1.34%)
May 14, 2004	10.52	10.67	10.38	10.57	1,383,043	+0.11(+1.06%)
May 13, 2004	10.50	10.61	10.43	10.46	1,404,756	-0.01(-0.12%)
May 12, 2004	10.51	10.52	10.39	10.47	1,346,208	-0.04(-0.34%)
May 11, 2004	10.54	10.70	10.43	10.51	1,688,189	-0.01(-0.07%)
May 10, 2004	10.58	10.63	10.20	10.52	2,731,578	-0.13(-1.26%)
May 07, 2004	10.91	10.96	10.64	10.65	1,363,268	-0.39(-3.53%)
May 06, 2004	11.08	11.08	10.87	11.04	1,319,067	-0.04(-0.37%)
May 05, 2004	11.28	11.28	11.03	11.08	4,121,213	-0.20(-1.76%)
May 04, 2004	11.30	11.39	11.22	11.28	1,705,637	+0.02(+0.18%)
May 03, 2004	11.05	11.26	10.97	11.26	1,786,285	+0.23(+2.13%)
Apr 30, 2004	11.00	11.13	10.91	11.02	1,452,835	+0.00(+0.02%)
Apr 29, 2004	11.31	11.35	10.88	11.02	1,221,358	-0.24(-2.17%)
Apr 28, 2004	11.23	11.29	11.18	11.27	1,454,386	+0.03(+0.25%)
Apr 27, 2004	11.18	11.27	11.13	11.24	1,051,919	+0.19(+1.70%)
Apr 26, 2004	10.99	11.14	10.95	11.05	967,781	+0.06(+0.56%)
Apr 23, 2004	11.15	11.15	10.87	10.99	910,396	-0.07(-0.63%)
Apr 22, 2004	10.88	11.19	10.88	11.06	1,490,833	+0.18(+1.64%)
Apr 21, 2004	10.96	10.99	10.75	10.88	1,800,631	-0.04(-0.35%)
Apr 20, 2004	11.28	11.30	10.92	10.92	1,980,927	-0.34(-3.02%)
Apr 19, 2004	11.10	11.34	10.85	11.26	1,186,462	+0.16(+1.44%)
Apr 16, 2004	11.26	11.41	10.94	11.10	1,889,422	-0.10(-0.88%)
Apr 15, 2004	10.97	11.20	10.88	11.20	1,350,473	+0.26(+2.36%)
Apr 14, 2004	10.70	11.08	10.50	10.94	3,739,683	+0.05(+0.50%)
Apr 13, 2004	10.34	11.17	10.27	10.88	5,112,258	-0.06(-0.57%)
Apr 12, 2004	11.48	11.70	10.73	10.95	5,429,811	-0.86(-7.28%)
Apr 08, 2004	12.13	12.14	11.79	11.80	2,031,332	-0.33(-2.72%)
Apr 07, 2004	11.48	12.24	11.43	12.13	3,577,999	+0.37(+3.18%)
Apr 06, 2004	12.21	12.21	11.52	11.76	4,850,151	-0.49(-4.00%)
Apr 05, 2004	12.86	12.87	12.11	12.25	3,482,229	-0.66(-5.10%)
Apr 02, 2004	13.15	13.18	12.90	12.91	1,510,607	-0.29(-2.23%)
Apr 01, 2004	13.07	13.20	13.03	13.20	803,770	+0.05(+0.41%)
Mar 31, 2004	13.06	13.24	13.03	13.15	1,504,791	+0.09(+0.65%)
Mar 30, 2004	12.89	13.06	12.83	13.06	871,235	+0.17(+1.34%)
Mar 29, 2004	12.76	12.89	12.76	12.89	962,353	+0.19(+1.52%)
Mar 26, 2004	12.92	12.92	12.67	12.70	1,302,007	-0.23(-1.81%)
Mar 25, 2004	12.70	12.94	12.70	12.93	901,479	+0.26(+2.06%)
Mar 24, 2004	12.79	12.84	12.67	12.67	472,646	-0.10(-0.77%)
Mar 23, 2004	12.78	12.82	12.77	12.77	556,009	+0.02(+0.12%)
Mar 22, 2004	12.79	12.82	12.71	12.75	727,774	-0.01(-0.10%)
Mar 19, 2004	12.83	12.88	12.77	12.77	959,251	-0.06(-0.48%)
Mar 18, 2004	12.70	12.83	12.65	12.83	976,311	+0.13(+1.00%)
Mar 17, 2004	12.34	12.70	12.33	12.70	1,636,232	+0.43(+3.51%)
Mar 16, 2004	12.32	12.35	12.19	12.27	1,144,199	-0.04(-0.36%)
Mar 15, 2004	12.39	12.40	12.28	12.32	925,906	-0.13(-1.04%)
Mar 12, 2004	12.25	12.44	12.25	12.44	830,523	+0.15(+1.20%)
Mar 11, 2004	12.49	12.49	12.30	12.30	804,545	-0.19(-1.55%)
Mar 10, 2004	12.68	12.74	12.49	12.49	804,545	-0.19(-1.46%)
Mar 09, 2004	12.72	12.78	12.68	12.68	735,529	-0.08(-0.61%)
Mar 08, 2004	12.67	12.75	12.60	12.75	695,592	+0.04(+0.34%)
Mar 05, 2004	12.50	12.71	12.50	12.71	616,107	+0.15(+1.19%)
Mar 04, 2004	12.51	12.56	12.43	12.56	464,891	+0.05(+0.43%)
Mar 03, 2004	12.48	12.53	12.43	12.51	611,067	-0.00(-0.02%)
Mar 02, 2004	12.23	12.54	12.23	12.51	1,599,785	+0.28(+2.32%)
Mar 01, 2004	12.12	12.27	12.11	12.22	892,561	+0.12(+0.96%)
Feb 27, 2004	12.08	12.11	12.01	12.11	878,215	+0.03(+0.28%)
Feb 26, 2004	12.17	12.17	12.06	12.08	923,192	-0.05(-0.38%)
Feb 25, 2004	11.98	12.15	11.97	12.12	1,091,080	+0.15(+1.23%)
Feb 24, 2004	12.17	12.18	11.96	11.97	1,719,983	-0.19(-1.59%)
Feb 23, 2004	12.37	12.37	12.12	12.17	1,443,141	+0.01(+0.06%)
Feb 20, 2004	12.03	12.16	12.00	12.16	758,793	+0.13(+1.12%)
Feb 19, 2004	11.92	12.03	11.87	12.03	1,194,992	+0.09(+0.71%)
Feb 18, 2004	12.11	12.11	11.92	11.94	1,055,021	-0.13(-1.07%)
Feb 17, 2004	12.20	12.21	12.05	12.07	904,193	-0.05(-0.42%)
Feb 13, 2004	12.17	12.20	12.02	12.12	787,097	-0.11(-0.91%)
Feb 12, 2004	12.33	12.33	11.97	12.23	960,026	-0.09(-0.75%)
Feb 11, 2004	12.20	12.33	12.14	12.33	552,131	+0.08(+0.65%)
Feb 10, 2004	12.15	12.25	12.13	12.25	627,739	+0.07(+0.61%)
Feb 09, 2004	12.25	12.25	12.12	12.17	807,259	-0.11(-0.86%)
Feb 06, 2004	11.97	12.28	11.94	12.28	832,462	+0.28(+2.37%)
Feb 05, 2004	11.93	11.99	11.92	11.99	558,723	+0.04(+0.37%)
Feb 04, 2004	12.08	12.08	11.93	11.95	725,448	-0.16(-1.32%)
Feb 03, 2004	12.07	12.19	12.04	12.11	813,463	+0.04(+0.32%)
Feb 02, 2004	11.86	12.07	11.84	12.07	1,045,327	+0.17(+1.45%)
Jan 30, 2004	11.81	11.90	11.76	11.90	759,181	+0.08(+0.68%)
Jan 29, 2004	11.89	11.89	11.71	11.82	737,855	-0.10(-0.84%)
Jan 28, 2004	11.89	11.99	11.86	11.92	1,454,773	+0.03(+0.24%)
Jan 27, 2004	11.79	11.89	11.70	11.89	1,135,669	+0.13(+1.12%)
Jan 26, 2004	11.62	11.76	11.54	11.76	710,326	+0.15(+1.31%)
Jan 23, 2004	11.51	11.64	11.48	11.61	1,032,920	+0.09(+0.81%)
Jan 22, 2004	11.39	11.78	11.39	11.51	1,147,689	+0.09(+0.77%)
Jan 21, 2004	11.39	11.43	11.31	11.43	966,230	+0.04(+0.34%)
Jan 20, 2004	11.37	11.40	11.28	11.39	821,218	+0.04(+0.34%)
Jan 16, 2004	11.54	11.54	11.35	11.35	1,061,612	-0.12(-1.06%)
Jan 15, 2004	11.51	11.53	11.44	11.47	1,042,226	-0.02(-0.16%)
Jan 14, 2004	11.48	11.53	11.40	11.49	1,106,977	-0.03(-0.25%)
Jan 13, 2004	11.59	11.60	11.41	11.52	1,468,344	+0.08(+0.72%)
Jan 12, 2004	11.53	11.53	11.39	11.43	766,547	-0.04(-0.31%)
Jan 09, 2004	11.42	11.47	11.35	11.47	1,151,566	+0.03(+0.27%)
Jan 08, 2004	11.54	11.55	11.36	11.44	1,464,467	-0.06(-0.49%)
Jan 07, 2004	11.67	11.67	11.47	11.49	912,723	-0.14(-1.22%)
Jan 06, 2004	11.58	11.64	11.55	11.64	568,416	+0.06(+0.53%)
Jan 05, 2004	11.57	11.75	11.54	11.57	1,143,812	+0.01(+0.07%)
Jan 02, 2004	11.58	11.68	11.53	11.57	857,277	+0.03(+0.22%)
Dec 31, 2003	11.72	11.78	11.54	11.54	1,258,581	-0.20(-1.67%)
Dec 30, 2003	11.72	11.75	11.65	11.74	1,079,448	-0.09(-0.76%)
Dec 29, 2003	11.76	11.83	11.73	11.83	1,544,727	+0.09(+0.79%)
Dec 26, 2003	11.72	11.74	11.70	11.73	287,310	+0.06(+0.53%)
Dec 24, 2003	11.66	11.71	11.65	11.67	426,118	+0.05(+0.40%)
Dec 23, 2003	11.66	11.68	11.63	11.63	797,954	-0.00(-0.02%)
Dec 22, 2003	11.57	11.65	11.56	11.63	1,022,063	+0.07(+0.60%)
Dec 19, 2003	11.53	11.56	11.48	11.56	798,729	+0.00(+0.00%)
Dec 18, 2003	11.48	11.58	11.43	11.56	752,201	-0.01(-0.11%)
Dec 17, 2003	11.55	11.61	11.55	11.57	691,327	-0.00(-0.02%)
Dec 16, 2003	11.46	11.57	11.41	11.57	747,161	+0.13(+1.17%)
Dec 15, 2003	11.52	11.54	11.44	11.44	1,364,044	-0.02(-0.16%)
Dec 12, 2003	11.37	11.46	11.35	11.46	573,844	+0.09(+0.82%)
Dec 11, 2003	11.31	11.37	11.24	11.37	672,716	+0.06(+0.50%)
Dec 10, 2003	11.33	11.36	11.26	11.31	457,912	-0.02(-0.18%)
Dec 09, 2003	11.35	11.38	11.32	11.33	492,420	-0.03(-0.27%)
Dec 08, 2003	11.26	11.36	11.26	11.36	783,220	+0.05(+0.46%)
Dec 05, 2003	11.35	11.35	11.28	11.31	479,625	-0.01(-0.09%)
Dec 04, 2003	11.35	11.37	11.27	11.32	978,250	-0.05(-0.43%)
Dec 03, 2003	11.40	11.40	11.36	11.37	431,546	-0.03(-0.29%)
Dec 02, 2003	11.49	11.49	11.39	11.40	1,043,776	-0.14(-1.18%)
Dec 01, 2003	11.35	11.53	11.32	11.54	888,683	+0.19(+1.68%)
Nov 28, 2003	11.27	11.36	11.26	11.35	359,040	+0.08(+0.71%)
Nov 26, 2003	11.15	11.27	11.13	11.27	532,745	+0.13(+1.13%)
Nov 25, 2003	11.04	11.14	11.02	11.14	638,983	+0.08(+0.70%)
Nov 24, 2003	11.06	11.09	10.97	11.06	741,345	+0.04(+0.35%)
Nov 21, 2003	10.97	11.03	10.90	11.03	717,693	+0.02(+0.16%)
Nov 20, 2003	11.12	11.12	10.87	11.01	966,230	-0.08(-0.74%)
Nov 19, 2003	11.25	11.25	11.06	11.09	832,462	-0.10(-0.88%)
Nov 18, 2003	11.26	11.26	11.13	11.19	912,723	-0.01(-0.05%)
Nov 17, 2003	11.11	11.12	11.05	11.19	882,092	+0.03(+0.23%)
Nov 14, 2003	11.10	11.15	11.10	11.17	647,901	+0.12(+1.05%)
Nov 13, 2003	11.04	11.08	11.00	11.05	928,232	+0.03(+0.23%)
Nov 12, 2003	11.00	11.10	10.97	11.03	1,135,281	+0.06(+0.59%)
Nov 11, 2003	11.09	11.09	10.99	10.96	1,773,490	-0.09(-0.77%)
Nov 10, 2003	10.97	11.05	10.97	11.05	520,337	+0.02(+0.19%)
Nov 07, 2003	11.12	11.12	10.96	11.03	882,867	-0.07(-0.60%)
Nov 06, 2003	10.95	11.09	10.92	11.09	847,584	+0.18(+1.61%)
Nov 05, 2003	10.79	10.92	10.83	10.92	862,705	+0.01(+0.07%)
Nov 04, 2003	10.79	10.91	10.75	10.91	1,074,020	+0.14(+1.34%)
Nov 03, 2003	10.77	10.83	10.74	10.77	1,022,513	+0.02(+0.19%)
Oct 31, 2003	10.74	10.75	10.64	10.74	1,666,476	+0.07(+0.70%)
Oct 30, 2003	10.64	10.71	10.64	10.67	850,298	+0.07(+0.68%)
Oct 29, 2003	10.52	10.64	10.51	10.60	1,117,446	+0.10(+0.96%)
Oct 28, 2003	10.64	10.66	10.41	10.50	849,910	-0.10(-0.97%)
Oct 27, 2003	10.64	10.74	10.60	10.60	1,372,574	+0.06(+0.61%)
Oct 24, 2003	10.72	10.77	10.51	10.54	1,358,228	-0.01(-0.12%)
Oct 23, 2003	10.56	10.57	10.47	10.55	1,866,546	-0.02(-0.19%)
Oct 22, 2003	10.65	10.66	10.56	10.57	859,216	-0.10(-0.97%)
Oct 21, 2003	10.64	10.69	10.60	10.67	1,258,581	+0.03(+0.29%)
Oct 20, 2003	10.68	10.73	10.64	10.64	1,454,386	+0.03(+0.24%)
Oct 17, 2003	10.69	10.82	10.57	10.62	1,390,797	-0.01(-0.07%)
Oct 16, 2003	10.68	10.68	10.60	10.62	1,781,632	+0.00(+0.00%)
Oct 15, 2003	10.76	10.78	10.62	10.62	1,942,929	-0.05(-0.51%)
Oct 14, 2003	10.72	10.72	10.68	10.68	839,441	+0.00(+0.00%)
Oct 13, 2003	10.69	10.70	10.68	10.68	549,805	-0.03(-0.24%)
Oct 10, 2003	10.73	10.75	10.68	10.70	505,215	+0.00(+0.00%)
Oct 09, 2003	10.74	10.77	10.64	10.70	817,340	-0.03(-0.24%)
Oct 08, 2003	10.81	10.81	10.73	10.73	1,232,602	-0.08(-0.72%)
Oct 07, 2003	10.84	10.88	10.74	10.81	1,079,060	-0.03(-0.31%)
Oct 06, 2003	10.51	10.84	10.51	10.84	963,128	+0.14(+1.28%)
Oct 03, 2003	10.59	10.70	10.59	10.70	1,065,490	+0.18(+1.67%)
Oct 02, 2003	10.52	10.57	10.51	10.53	898,377	+0.10(+0.92%)
Oct 01, 2003	10.43	10.47	10.38	10.43	1,379,165	-0.13(-1.27%)
Sep 30, 2003	10.56	10.57	10.50	10.57	1,929,358	+0.02(+0.20%)
Sep 29, 2003	10.42	10.60	10.42	10.55	1,694,780	+0.12(+1.16%)
Sep 26, 2003	10.43	10.45	10.38	10.42	1,112,018	-0.00(-0.02%)
Sep 25, 2003	10.55	10.57	10.40	10.43	1,845,996	-0.19(-1.75%)
Sep 24, 2003	10.72	10.74	10.63	10.61	617,658	-0.08(-0.72%)
Sep 23, 2003	10.61	10.69	10.61	10.69	1,564,502	+0.08(+0.75%)
Sep 22, 2003	10.67	10.67	10.54	10.61	1,478,037	-0.08(-0.75%)
Sep 19, 2003	10.67	10.69	10.65	10.69	1,645,150	+0.02(+0.19%)
Sep 18, 2003	10.47	10.67	10.47	10.67	3,065,804	+0.17(+1.65%)
Sep 17, 2003	10.52	10.55	10.48	10.50	1,522,239	-0.09(-0.80%)
Sep 16, 2003	10.61	10.62	10.54	10.58	366,019	-0.01(-0.05%)
Sep 15, 2003	10.57	10.64	10.53	10.59	470,320	+0.01(+0.12%)
Sep 12, 2003	10.46	10.62	10.38	10.57	942,578	+0.09(+0.86%)
Sep 11, 2003	10.46	10.57	10.45	10.48	2,058,474	-0.01(-0.12%)
Sep 10, 2003	10.65	10.66	10.45	10.50	1,687,413	-0.18(-1.69%)
Sep 09, 2003	10.63	10.68	10.60	10.68	4,489,947	-0.17(-1.55%)
Sep 08, 2003	11.04	11.04	10.74	10.85	1,463,691	-0.19(-1.73%)
Sep 05, 2003	11.17	11.17	10.94	11.04	711,102	-0.14(-1.27%)
Sep 04, 2003	11.10	11.18	11.00	11.18	632,780	+0.11(+0.98%)
Sep 03, 2003	10.92	11.07	10.90	11.07	872,011	+0.21(+1.95%)
Sep 02, 2003	10.79	10.86	10.69	10.86	1,216,318	+0.11(+1.01%)
Aug 29, 2003	10.72	10.77	10.67	10.75	550,968	+0.03(+0.31%)
Aug 28, 2003	10.72	10.72	10.65	10.72	375,713	+0.02(+0.19%)
Aug 27, 2003	10.56	10.73	10.52	10.70	841,380	+0.12(+1.17%)
Aug 26, 2003	10.50	10.57	10.40	10.57	1,004,228	+0.05(+0.47%)
Aug 25, 2003	10.64	10.64	10.47	10.52	369,121	-0.08(-0.73%)
Aug 22, 2003	10.66	10.68	10.58	10.60	419,139	-0.01(-0.12%)
Aug 21, 2003	10.59	10.69	10.58	10.61	607,189	+0.00(+0.00%)
Aug 20, 2003	10.50	10.62	10.46	10.61	657,207	+0.12(+1.16%)
Aug 19, 2003	10.50	10.57	10.42	10.49	781,669	+0.04(+0.42%)
Aug 18, 2003	10.42	10.54	10.40	10.45	506,766	+0.00(+0.02%)
Aug 15, 2003	10.51	10.54	10.38	10.45	285,759	-0.06(-0.61%)
Aug 14, 2003	10.42	10.51	10.39	10.51	483,890	+0.10(+0.99%)
Aug 13, 2003	10.36	10.44	10.34	10.41	804,933	+0.04(+0.37%)
Aug 12, 2003	10.38	10.41	10.32	10.37	683,960	-0.01(-0.12%)
Aug 11, 2003	10.37	10.45	10.37	10.38	617,270	-0.00(-0.02%)
Aug 08, 2003	10.45	10.45	10.38	10.38	319,104	-0.06(-0.59%)
Aug 07, 2003	10.39	10.45	10.38	10.45	563,375	+0.01(+0.12%)
Aug 06, 2003	10.47	10.47	10.38	10.43	297,391	-0.04(-0.37%)
Aug 05, 2003	10.41	10.47	10.34	10.47	539,336	+0.10(+0.92%)
Aug 04, 2003	10.46	10.51	10.33	10.38	442,790	-0.10(-0.91%)
Aug 01, 2003	10.56	10.56	10.44	10.47	438,138	-0.09(-0.81%)
Jul 31, 2003	10.60	10.63	10.50	10.56	811,912	-0.06(-0.58%)
Jul 30, 2003	10.32	10.62	10.32	10.62	872,786	+0.29(+2.82%)
Jul 29, 2003	10.18	10.33	10.14	10.33	1,064,326	+0.14(+1.39%)
Jul 28, 2003	10.25	10.28	10.16	10.18	504,052	-0.09(-0.90%)
Jul 25, 2003	10.29	10.30	10.25	10.28	570,742	-0.02(-0.15%)
Jul 24, 2003	10.18	10.31	10.18	10.29	562,212	+0.14(+1.35%)
Jul 23, 2003	10.16	10.20	10.12	10.16	625,025	+0.01(+0.08%)
Jul 22, 2003	10.12	10.20	10.09	10.15	1,075,571	+0.03(+0.25%)
Jul 21, 2003	10.18	10.18	10.03	10.12	538,173	-0.06(-0.61%)
Jul 18, 2003	10.21	10.24	10.17	10.18	656,044	+0.00(+0.02%)
Jul 17, 2003	10.37	10.37	10.14	10.18	654,105	-0.15(-1.42%)
Jul 16, 2003	10.32	10.33	10.23	10.33	711,877	+0.07(+0.65%)
Jul 15, 2003	10.24	10.31	10.22	10.26	484,666	-0.00(-0.03%)
Jul 14, 2003	10.21	10.32	10.19	10.26	891,397	+0.12(+1.14%)
Jul 11, 2003	10.13	10.20	10.11	10.15	1,309,761	+0.07(+0.72%)
Jul 10, 2003	10.29	10.32	10.05	10.08	927,844	-0.16(-1.56%)
Jul 09, 2003	10.20	10.24	10.11	10.24	810,749	+0.04(+0.35%)
Jul 08, 2003	10.26	10.26	10.07	10.20	689,776	-0.07(-0.68%)
Jul 07, 2003	10.06	10.27	10.06	10.27	1,453,222	+0.21(+2.10%)
Jul 03, 2003	9.901	10.06	9.826	10.06	576,946	+0.17(+1.70%)
Jul 02, 2003	9.705	9.891	9.695	9.891	806,872	+0.16(+1.64%)
Jul 01, 2003	9.672	9.731	9.597	9.731	1,234,153	-0.04(-0.45%)
Jun 30, 2003	9.775	9.801	9.692	9.775	1,556,747	-0.04(-0.42%)
Jun 27, 2003	9.801	9.844	9.785	9.816	817,340	+0.02(+0.18%)
Jun 26, 2003	9.672	9.798	9.633	9.798	780,118	+0.16(+1.69%)
Jun 25, 2003	9.656	9.664	9.581	9.636	1,506,342	-0.01(-0.05%)
Jun 24, 2003	9.543	9.697	9.543	9.641	1,792,876	-0.12(-1.19%)
Jun 23, 2003	9.826	9.852	9.736	9.757	922,028	-0.11(-1.07%)
Jun 20, 2003	9.795	9.891	9.767	9.862	1,804,896	+0.09(+0.90%)
Jun 19, 2003	9.930	9.942	9.723	9.775	3,052,621	+0.18(+1.88%)
Jun 18, 2003	9.672	9.672	9.517	9.594	1,034,471	-0.09(-0.93%)
Jun 17, 2003	9.873	9.930	9.684	9.684	767,323	-0.19(-1.91%)
Jun 16, 2003	9.930	9.930	9.832	9.873	1,255,866	+0.18(+1.81%)
Jun 13, 2003	9.865	9.886	9.697	9.697	784,383	-0.21(-2.08%)
Jun 12, 2003	10.15	10.17	9.904	9.904	978,637	-0.19(-1.84%)
Jun 11, 2003	10.06	10.14	9.979	10.09	1,627,702	+0.03(+0.31%)
Jun 10, 2003	9.832	10.06	9.801	10.06	1,421,428	+0.21(+2.15%)
Jun 09, 2003	9.883	9.886	9.801	9.847	831,687	-0.04(-0.37%)
Jun 06, 2003	9.832	9.896	9.832	9.883	788,648	+0.07(+0.71%)
Jun 05, 2003	9.806	9.862	9.775	9.813	525,765	-0.03(-0.26%)
Jun 04, 2003	9.834	9.909	9.813	9.839	716,142	+0.01(+0.05%)
Jun 03, 2003	9.801	9.834	9.734	9.834	568,804	+0.08(+0.82%)

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.