Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.80	10.95	10.79	10.91	4,097,903	+0.11(+1.00%)
Jun 29, 2004	10.60	10.98	10.60	10.80	3,520,094	+0.12(+1.16%)
Jun 28, 2004	10.96	10.96	10.62	10.68	4,819,408	-0.33(-3.00%)
Jun 25, 2004	10.89	11.08	10.85	11.01	5,827,094	+0.08(+0.71%)
Jun 24, 2004	11.09	11.13	10.91	10.93	3,636,261	-0.19(-1.67%)
Jun 23, 2004	10.74	11.16	10.74	11.12	5,857,043	+0.38(+3.51%)
Jun 22, 2004	10.62	10.74	10.54	10.74	2,861,816	+0.08(+0.71%)
Jun 21, 2004	10.56	10.67	10.54	10.66	3,075,696	+0.16(+1.54%)
Jun 18, 2004	10.69	10.74	10.50	10.50	5,721,515	-0.15(-1.43%)
Jun 17, 2004	10.52	10.71	10.47	10.65	5,333,990	+0.19(+1.78%)
Jun 16, 2004	10.31	10.47	10.30	10.47	3,028,806	+0.23(+2.23%)
Jun 15, 2004	10.14	10.28	10.04	10.24	4,747,106	+0.28(+2.84%)
Jun 14, 2004	9.953	9.975	9.818	9.955	2,885,412	-0.06(-0.56%)
Jun 10, 2004	9.859	10.02	9.859	10.01	2,997,949	+0.19(+1.97%)
Jun 09, 2004	9.917	9.950	9.760	9.818	3,960,863	-0.18(-1.80%)
Jun 08, 2004	10.08	10.15	9.975	9.998	4,793,391	-0.04(-0.44%)
Jun 07, 2004	9.998	10.05	9.851	10.04	2,670,322	+0.11(+1.10%)
Jun 04, 2004	9.917	9.950	9.775	9.933	3,197,611	-0.01(-0.07%)
Jun 03, 2004	10.12	10.21	9.872	9.940	3,049,074	-0.12(-1.15%)
Jun 02, 2004	10.08	10.11	9.968	10.06	3,443,255	-0.00(-0.02%)
Jun 01, 2004	9.884	10.06	9.847	10.06	4,323,279	+0.25(+2.51%)
May 28, 2004	9.776	9.895	9.765	9.811	3,739,420	+0.03(+0.27%)
May 27, 2004	9.942	9.942	9.760	9.785	6,957,299	-0.28(-2.74%)
May 26, 2004	10.23	10.27	10.05	10.06	3,968,425	-0.22(-2.14%)
May 25, 2004	10.16	10.29	10.16	10.28	3,042,419	+0.09(+0.89%)
May 24, 2004	9.900	10.27	9.899	10.19	5,568,744	+0.36(+3.61%)
May 21, 2004	9.950	9.976	9.775	9.834	2,941,076	-0.10(-1.00%)
May 20, 2004	9.826	10.01	9.818	9.933	5,032,985	+0.13(+1.30%)
May 19, 2004	9.851	9.999	9.776	9.806	8,174,630	-0.06(-0.62%)
May 18, 2004	10.09	10.09	9.801	9.867	3,488,330	-0.23(-2.26%)
May 17, 2004	10.08	10.17	10.00	10.10	3,364,600	+0.04(+0.41%)
May 14, 2004	9.933	10.17	9.927	10.05	3,798,411	+0.16(+1.64%)
May 13, 2004	10.02	10.07	9.872	9.892	2,791,329	-0.13(-1.29%)
May 12, 2004	9.917	10.12	9.859	10.02	4,905,323	+0.14(+1.44%)
May 11, 2004	9.718	9.912	9.717	9.879	6,051,259	+0.17(+1.70%)
May 10, 2004	10.40	10.40	9.677	9.713	9,177,779	-0.60(-5.86%)
May 07, 2004	10.51	10.55	10.31	10.32	4,655,746	-0.23(-2.22%)
May 06, 2004	10.23	10.56	10.06	10.55	9,247,358	+0.31(+2.98%)
May 05, 2004	10.45	10.45	10.12	10.25	7,941,389	-0.21(-1.96%)
May 04, 2004	10.54	10.55	10.41	10.45	5,186,966	-0.05(-0.50%)
May 03, 2004	10.18	10.54	10.12	10.51	4,919,541	+0.39(+3.86%)
Apr 30, 2004	10.15	10.20	10.01	10.12	4,100,021	+0.08(+0.79%)
Apr 29, 2004	10.40	10.40	9.994	10.04	4,245,229	-0.37(-3.53%)
Apr 28, 2004	10.43	10.55	10.40	10.40	4,487,546	-0.05(-0.52%)
Apr 27, 2004	10.36	10.50	10.34	10.46	4,043,752	+0.17(+1.65%)
Apr 26, 2004	10.24	10.34	10.23	10.29	2,643,398	+0.11(+1.07%)
Apr 23, 2004	10.24	10.26	10.15	10.18	3,650,177	-0.03(-0.26%)
Apr 22, 2004	10.00	10.24	10.00	10.20	5,712,742	+0.20(+2.02%)
Apr 21, 2004	10.09	10.18	9.961	10.00	4,634,872	-0.11(-1.05%)
Apr 20, 2004	10.35	10.35	10.07	10.11	5,111,640	-0.28(-2.69%)
Apr 19, 2004	10.40	10.45	10.30	10.39	2,337,856	-0.02(-0.16%)
Apr 16, 2004	10.30	10.40	10.27	10.40	3,219,694	+0.15(+1.45%)
Apr 15, 2004	10.27	10.40	10.23	10.26	5,487,971	+0.05(+0.49%)
Apr 14, 2004	10.21	10.23	10.06	10.21	3,844,393	-0.01(-0.08%)
Apr 13, 2004	10.29	10.30	10.18	10.21	4,305,128	+0.01(+0.08%)
Apr 12, 2004	10.10	10.28	10.10	10.21	3,420,869	+0.11(+1.11%)
Apr 08, 2004	10.05	10.10	10.03	10.09	3,624,160	+0.18(+1.78%)
Apr 07, 2004	9.917	10.02	9.849	9.917	4,178,978	-0.00(-0.02%)
Apr 06, 2004	9.867	9.940	9.808	9.918	3,443,557	+0.02(+0.20%)
Apr 05, 2004	9.752	9.937	9.752	9.899	6,270,887	+0.16(+1.68%)
Apr 02, 2004	9.669	9.752	9.636	9.735	4,777,358	+0.19(+1.97%)
Apr 01, 2004	9.626	9.735	9.479	9.547	4,855,105	-0.06(-0.67%)
Mar 31, 2004	9.512	9.644	9.502	9.611	5,730,288	+0.16(+1.66%)
Mar 30, 2004	9.239	9.497	9.239	9.454	4,504,487	+0.22(+2.40%)
Mar 29, 2004	9.148	9.247	9.148	9.233	3,291,391	+0.09(+0.99%)
Mar 26, 2004	9.156	9.266	9.140	9.142	2,830,052	+0.00(+0.02%)
Mar 25, 2004	9.142	9.249	9.137	9.140	3,125,611	-0.04(-0.47%)
Mar 24, 2004	9.439	9.464	9.183	9.183	3,415,121	-0.26(-2.71%)
Mar 23, 2004	9.462	9.514	9.396	9.439	3,597,841	+0.00(+0.00%)
Mar 22, 2004	9.469	9.543	9.371	9.439	2,717,818	-0.01(-0.12%)
Mar 19, 2004	9.636	9.636	9.433	9.451	5,983,798	-0.19(-1.92%)
Mar 18, 2004	9.702	9.705	9.571	9.636	4,632,452	+0.01(+0.07%)
Mar 17, 2004	9.264	9.712	9.262	9.629	4,056,761	+0.22(+2.35%)
Mar 16, 2004	9.396	9.487	9.347	9.408	4,213,162	+0.04(+0.48%)
Mar 15, 2004	9.416	9.454	9.264	9.363	4,859,642	+0.08(+0.85%)
Mar 12, 2004	9.140	9.284	9.123	9.284	3,415,726	+0.13(+1.39%)
Mar 11, 2004	9.239	9.279	9.125	9.156	3,502,548	-0.11(-1.14%)
Mar 10, 2004	9.447	9.479	9.262	9.262	2,695,129	-0.19(-1.96%)
Mar 09, 2004	9.570	9.570	9.423	9.447	3,173,712	-0.12(-1.28%)
Mar 08, 2004	9.537	9.657	9.523	9.570	3,773,302	+0.03(+0.35%)
Mar 05, 2004	9.436	9.609	9.411	9.537	3,667,420	+0.13(+1.33%)
Mar 04, 2004	9.437	9.502	9.340	9.411	3,759,386	-0.03(-0.28%)
Mar 03, 2004	9.479	9.518	9.343	9.437	4,502,369	-0.03(-0.33%)
Mar 02, 2004	9.588	9.742	9.434	9.469	6,466,313	-0.09(-0.93%)
Mar 01, 2004	9.418	9.628	9.409	9.558	5,733,011	+0.17(+1.85%)
Feb 27, 2004	9.256	9.389	9.256	9.385	5,643,768	+0.13(+1.39%)
Feb 26, 2004	9.123	9.257	9.089	9.256	5,763,868	+0.13(+1.45%)
Feb 25, 2004	9.122	9.188	8.927	9.123	5,048,716	+0.01(+0.16%)
Feb 24, 2004	9.071	9.140	9.052	9.109	4,411,614	+0.04(+0.42%)
Feb 23, 2004	9.074	9.110	9.016	9.071	2,192,950	-0.00(-0.04%)
Feb 20, 2004	8.958	9.104	8.927	9.074	5,465,585	+0.14(+1.54%)
Feb 19, 2004	9.089	9.223	8.927	8.937	4,703,846	-0.09(-0.95%)
Feb 18, 2004	9.094	9.155	9.008	9.023	3,576,665	-0.07(-0.76%)
Feb 17, 2004	9.132	9.135	8.999	9.092	6,090,284	+0.20(+2.29%)
Feb 13, 2004	9.049	9.132	8.889	8.889	5,523,971	-0.15(-1.70%)
Feb 12, 2004	8.942	9.123	8.927	9.042	6,878,947	+0.10(+1.13%)
Feb 11, 2004	8.909	8.978	8.876	8.942	5,638,020	-0.00(-0.02%)
Feb 10, 2004	8.892	9.016	8.809	8.943	7,384,454	+0.07(+0.76%)
Feb 09, 2004	9.090	9.090	8.809	8.876	4,014,408	+0.07(+0.79%)
Feb 06, 2004	8.809	8.957	8.709	8.806	9,032,268	-0.04(-0.41%)
Feb 05, 2004	9.421	9.480	8.561	8.842	21,145,072	-0.48(-5.11%)
Feb 04, 2004	9.363	9.378	9.261	9.318	2,276,142	-0.06(-0.69%)
Feb 03, 2004	9.256	9.497	9.233	9.383	3,917,603	+0.08(+0.83%)
Feb 02, 2004	9.348	9.472	9.285	9.305	3,580,598	-0.03(-0.28%)
Jan 30, 2004	9.437	9.494	9.274	9.332	3,482,885	-0.09(-0.91%)
Jan 29, 2004	9.677	9.687	9.322	9.418	4,588,587	-0.27(-2.78%)
Jan 28, 2004	9.842	9.932	9.685	9.687	4,189,263	-0.08(-0.85%)
Jan 27, 2004	9.811	9.864	9.770	9.770	3,719,151	-0.04(-0.42%)
Jan 26, 2004	9.832	9.832	9.662	9.811	4,867,205	-0.02(-0.22%)
Jan 23, 2004	9.768	10.07	9.768	9.832	5,170,631	+0.10(+0.98%)
Jan 22, 2004	9.917	9.975	9.718	9.737	4,628,216	-0.21(-2.13%)
Jan 21, 2004	9.935	10.10	9.851	9.948	5,517,013	+0.01(+0.15%)
Jan 20, 2004	9.752	9.933	9.752	9.933	6,779,722	+0.26(+2.74%)
Jan 16, 2004	9.437	9.669	9.437	9.669	4,590,704	+0.27(+2.83%)
Jan 15, 2004	9.750	9.851	9.401	9.403	5,194,529	-0.34(-3.49%)
Jan 14, 2004	9.750	9.752	9.677	9.743	2,315,469	-0.01(-0.07%)
Jan 13, 2004	9.770	9.831	9.697	9.750	3,862,847	-0.02(-0.20%)
Jan 12, 2004	9.735	9.775	9.661	9.770	3,643,824	-0.03(-0.32%)
Jan 09, 2004	9.636	9.819	9.628	9.801	6,634,816	+0.16(+1.61%)
Jan 08, 2004	9.594	9.652	9.547	9.646	4,445,496	+0.02(+0.19%)
Jan 07, 2004	9.578	9.628	9.462	9.628	5,470,425	+0.01(+0.10%)
Jan 06, 2004	9.652	9.666	9.553	9.618	3,712,496	-0.03(-0.36%)
Jan 05, 2004	9.467	9.654	9.467	9.652	4,924,381	+0.19(+1.96%)
Jan 02, 2004	9.446	9.553	9.421	9.467	2,640,978	+0.00(+0.03%)
Dec 31, 2003	9.570	9.586	9.421	9.464	3,015,193	-0.11(-1.11%)
Dec 30, 2003	9.568	9.631	9.543	9.570	3,833,503	+0.03(+0.35%)
Dec 29, 2003	9.487	9.556	9.404	9.537	3,410,886	+0.09(+0.94%)
Dec 26, 2003	9.414	9.462	9.371	9.447	917,535	+0.04(+0.46%)
Dec 24, 2003	9.223	9.411	9.219	9.404	1,600,620	+0.17(+1.79%)
Dec 23, 2003	9.355	9.366	9.181	9.239	3,887,351	-0.06(-0.62%)
Dec 22, 2003	9.421	9.436	9.297	9.297	4,908,650	-0.20(-2.16%)
Dec 19, 2003	9.437	9.718	9.386	9.502	9,434,011	+0.08(+0.81%)
Dec 18, 2003	9.195	9.437	9.155	9.426	6,829,334	+0.27(+2.96%)
Dec 17, 2003	9.082	9.173	9.026	9.155	5,802,287	+0.07(+0.80%)
Dec 16, 2003	9.024	9.090	9.024	9.082	4,960,078	+0.07(+0.81%)
Dec 15, 2003	8.942	9.041	8.803	9.009	5,412,040	+0.07(+0.76%)
Dec 12, 2003	8.842	9.004	8.842	8.942	4,322,976	+0.10(+1.12%)
Dec 11, 2003	8.867	8.890	8.768	8.842	4,603,108	-0.00(-0.06%)
Dec 10, 2003	8.942	8.961	8.846	8.847	4,079,147	-0.07(-0.78%)
Dec 09, 2003	8.923	9.006	8.890	8.917	7,159,684	-0.01(-0.07%)
Dec 08, 2003	8.760	8.923	8.760	8.923	5,522,156	+0.15(+1.68%)
Dec 05, 2003	8.735	8.834	8.689	8.776	3,614,177	+0.04(+0.47%)
Dec 04, 2003	8.330	8.735	8.315	8.735	7,259,212	+0.39(+4.72%)
Dec 03, 2003	8.438	8.446	8.279	8.342	4,549,562	-0.10(-1.14%)
Dec 02, 2003	8.398	8.462	8.390	8.438	4,279,716	+0.08(+0.95%)
Dec 01, 2003	8.209	8.358	8.191	8.358	3,080,536	+0.20(+2.45%)
Nov 28, 2003	8.165	8.173	8.117	8.158	687,925	+0.00(+0.06%)
Nov 26, 2003	8.132	8.171	8.102	8.153	2,246,798	+0.04(+0.47%)
Nov 25, 2003	7.958	8.173	7.952	8.115	3,170,082	+0.13(+1.68%)
Nov 24, 2003	8.003	8.016	7.950	7.981	2,529,349	+0.02(+0.27%)
Nov 21, 2003	8.024	7.998	7.924	7.960	2,431,031	-0.06(-0.80%)
Nov 20, 2003	8.016	8.120	7.991	8.024	2,917,177	-0.00(-0.06%)
Nov 19, 2003	8.013	8.056	7.970	8.029	2,799,497	-0.00(-0.02%)
Nov 18, 2003	8.125	8.125	8.001	8.031	4,218,003	-0.17(-2.08%)
Nov 17, 2003	8.305	8.305	8.099	8.201	1,934,902	-0.10(-1.25%)
Nov 14, 2003	8.264	8.388	8.231	8.305	3,431,457	+0.02(+0.22%)
Nov 13, 2003	8.247	8.295	8.165	8.287	3,114,721	+0.07(+0.82%)
Nov 12, 2003	8.100	8.216	8.099	8.219	2,857,278	+0.12(+1.47%)
Nov 11, 2003	8.094	8.130	8.033	8.100	2,726,893	+0.01(+0.08%)
Nov 10, 2003	8.052	8.157	8.052	8.094	2,882,085	+0.04(+0.53%)
Nov 07, 2003	8.099	8.100	8.047	8.051	4,487,848	-0.06(-0.75%)
Nov 06, 2003	8.158	8.208	8.087	8.112	9,009,277	+0.14(+1.70%)
Nov 05, 2003	7.909	7.998	7.818	7.976	3,648,967	+0.12(+1.49%)
Nov 04, 2003	7.909	7.909	7.836	7.859	2,225,319	-0.08(-1.06%)
Nov 03, 2003	8.016	8.016	7.917	7.943	2,858,640	-0.07(-0.91%)
Oct 31, 2003	7.836	8.016	7.793	8.016	4,577,696	+0.21(+2.71%)
Oct 30, 2003	7.938	7.938	7.727	7.804	3,095,965	-0.11(-1.42%)
Oct 29, 2003	7.843	7.950	7.843	7.917	5,460,745	+0.15(+1.94%)
Oct 28, 2003	7.752	7.831	7.692	7.766	2,354,494	+0.01(+0.19%)
Oct 27, 2003	7.785	7.833	7.727	7.752	1,791,811	-0.02(-0.23%)
Oct 24, 2003	7.826	7.826	7.724	7.770	2,058,027	-0.06(-0.72%)
Oct 23, 2003	7.879	7.879	7.715	7.826	3,228,165	-0.05(-0.67%)
Oct 22, 2003	7.834	7.899	7.796	7.879	2,648,541	+0.03(+0.34%)
Oct 21, 2003	7.768	7.914	7.768	7.852	4,014,408	+0.08(+1.09%)
Oct 20, 2003	7.649	7.770	7.600	7.768	4,593,729	+0.09(+1.23%)
Oct 17, 2003	7.714	7.714	7.614	7.674	3,395,457	-0.03(-0.41%)
Oct 16, 2003	7.619	7.762	2.760	7.705	4,937,994	+0.03(+0.37%)
Oct 15, 2003	7.917	7.922	7.586	7.677	6,878,645	-0.22(-2.82%)
Oct 14, 2003	7.631	7.933	7.631	7.900	6,019,495	-0.11(-1.42%)
Oct 13, 2003	7.978	8.014	7.935	8.014	2,981,613	+0.04(+0.46%)
Oct 10, 2003	7.958	8.017	7.958	7.978	8,877,076	-0.00(-0.02%)
Oct 09, 2003	8.074	8.074	7.940	7.980	7,050,777	-0.08(-0.96%)
Oct 08, 2003	8.082	8.132	8.000	8.057	4,984,280	+0.01(+0.10%)
Oct 07, 2003	7.909	8.057	7.900	8.049	6,914,039	+0.13(+1.63%)
Oct 06, 2003	7.966	7.983	7.917	7.920	4,804,887	+0.01(+0.15%)
Oct 03, 2003	7.884	8.006	7.882	7.909	4,715,039	-0.05(-0.62%)
Oct 02, 2003	7.884	7.980	7.876	7.958	3,701,907	-0.02(-0.21%)
Oct 01, 2003	7.965	8.018	7.922	7.975	3,563,959	+0.01(+0.12%)
Sep 30, 2003	7.818	8.066	7.806	7.965	4,451,244	+0.13(+1.65%)
Sep 29, 2003	7.871	7.879	7.809	7.836	4,459,714	-0.03(-0.44%)
Sep 26, 2003	8.003	7.981	7.768	7.871	3,385,474	-0.13(-1.65%)
Sep 25, 2003	8.122	8.122	8.001	8.003	2,805,548	-0.12(-1.47%)
Sep 24, 2003	8.054	8.216	8.066	8.122	4,764,652	+0.07(+0.84%)
Sep 23, 2003	8.074	8.081	7.970	8.054	3,333,744	-0.00(-0.02%)
Sep 22, 2003	8.057	8.100	8.003	8.056	3,898,544	-0.02(-0.23%)
Sep 19, 2003	7.976	8.079	7.952	8.074	5,282,562	+0.10(+1.22%)
Sep 18, 2003	7.925	7.980	7.859	7.976	10,995,002	+0.05(+0.65%)
Sep 17, 2003	8.062	8.097	7.919	7.925	4,279,716	-0.14(-1.70%)
Sep 16, 2003	8.059	8.081	8.029	8.062	3,731,252	+0.00(+0.00%)
Sep 15, 2003	8.214	8.214	8.033	8.062	5,564,206	-0.15(-1.85%)
Sep 12, 2003	8.281	8.328	8.140	8.214	4,849,357	-0.10(-1.15%)
Sep 11, 2003	8.297	8.454	8.262	8.310	4,244,322	-0.12(-1.45%)
Sep 10, 2003	8.537	8.628	8.408	8.433	7,063,181	-0.27(-3.10%)
Sep 09, 2003	8.760	8.788	8.700	8.702	5,287,705	-0.06(-0.66%)
Sep 08, 2003	8.553	8.760	8.553	8.760	3,947,552	+0.21(+2.42%)
Sep 05, 2003	8.489	8.583	8.447	8.553	3,691,924	+0.05(+0.62%)
Sep 04, 2003	8.471	8.570	8.461	8.500	2,863,329	-0.01(-0.14%)
Sep 03, 2003	8.553	8.593	8.487	8.512	2,977,378	-0.03(-0.35%)
Sep 02, 2003	8.408	8.595	8.404	8.542	2,362,662	-0.01(-0.14%)
Aug 29, 2003	8.487	8.598	8.471	8.553	2,346,629	+0.00(+0.00%)
Aug 28, 2003	8.438	8.626	8.398	8.553	5,288,915	+0.07(+0.86%)
Aug 27, 2003	8.499	8.616	8.479	8.480	4,384,992	+0.00(+0.02%)
Aug 26, 2003	8.462	8.500	8.347	8.479	4,431,278	-0.03(-0.41%)
Aug 25, 2003	8.652	8.684	8.484	8.514	3,383,356	-0.18(-2.05%)
Aug 22, 2003	8.757	8.758	8.656	8.692	2,040,178	+0.00(+0.00%)
Aug 21, 2003	8.652	8.735	8.636	8.692	2,895,396	+0.03(+0.32%)
Aug 20, 2003	8.595	8.715	8.566	8.664	2,764,405	+0.02(+0.29%)
Aug 19, 2003	8.707	8.717	8.614	8.639	2,455,535	-0.08(-0.91%)
Aug 18, 2003	8.611	8.760	8.611	8.719	4,315,716	+0.16(+1.83%)
Aug 15, 2003	8.628	8.705	8.553	8.561	400,230	-0.07(-0.79%)
Aug 14, 2003	8.799	8.799	8.537	8.629	5,920,572	-0.15(-1.68%)
Aug 13, 2003	8.776	8.839	8.644	8.776	4,636,384	+0.04(+0.47%)
Aug 12, 2003	8.677	8.745	8.595	8.735	3,501,641	+0.04(+0.49%)
Aug 11, 2003	8.528	8.692	8.528	8.692	5,756,910	+0.20(+2.39%)
Aug 08, 2003	8.454	8.495	8.406	8.489	3,706,143	+0.05(+0.63%)
Aug 07, 2003	8.231	8.439	8.157	8.436	6,006,184	+0.23(+2.86%)
Aug 06, 2003	7.933	8.247	7.834	8.201	9,269,744	+0.46(+5.91%)
Aug 05, 2003	7.735	7.935	7.735	7.743	3,154,048	-0.01(-0.13%)
Aug 04, 2003	7.869	7.869	7.753	7.753	2,700,574	-0.14(-1.76%)
Aug 01, 2003	7.917	7.917	7.765	7.892	4,144,188	+0.06(+0.80%)
Jul 31, 2003	7.826	7.975	7.793	7.829	4,689,628	+0.04(+0.47%)
Jul 30, 2003	7.785	7.814	7.664	7.793	5,935,092	-0.02(-0.21%)
Jul 29, 2003	7.935	7.958	7.781	7.809	3,870,712	-0.12(-1.56%)
Jul 28, 2003	7.933	7.991	7.790	7.933	4,076,727	+0.00(+0.00%)
Jul 25, 2003	7.866	7.991	7.851	7.933	6,714,680	+0.08(+1.05%)
Jul 24, 2003	8.099	8.168	7.851	7.851	5,072,010	-0.21(-2.56%)
Jul 23, 2003	8.099	8.173	8.026	8.057	3,344,634	-0.04(-0.51%)
Jul 22, 2003	8.281	8.299	8.099	8.099	4,681,157	-0.13(-1.53%)
Jul 21, 2003	8.380	8.413	8.203	8.224	2,616,474	-0.14(-1.66%)
Jul 18, 2003	8.262	8.363	8.216	8.363	4,001,097	+0.15(+1.79%)
Jul 17, 2003	8.099	8.262	8.033	8.216	4,944,045	+0.11(+1.30%)
Jul 16, 2003	8.239	8.247	7.981	8.110	5,847,967	-0.16(-1.88%)
Jul 15, 2003	8.347	8.376	8.251	8.266	3,601,169	-0.08(-0.99%)
Jul 14, 2003	8.553	8.553	8.337	8.348	2,880,875	-0.17(-2.02%)
Jul 11, 2003	8.371	8.566	8.328	8.520	3,194,585	+0.15(+1.78%)
Jul 10, 2003	8.512	8.528	8.327	8.371	5,807,128	-0.12(-1.36%)
Jul 09, 2003	8.446	8.628	8.446	8.487	6,069,108	+0.02(+0.29%)
Jul 08, 2003	8.429	8.533	8.381	8.462	6,831,452	-0.03(-0.41%)
Jul 07, 2003	8.695	8.752	8.497	8.497	5,399,636	-0.20(-2.28%)
Jul 03, 2003	8.676	8.768	8.601	8.695	2,380,208	+0.02(+0.23%)
Jul 02, 2003	8.804	8.806	8.604	8.676	6,402,785	-0.13(-1.48%)

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.