Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	44.08	44.19	43.79	43.95	302,065	-0.18(-0.41%)
Jul 29, 2004	44.11	44.30	43.84	44.14	297,931	+0.04(+0.10%)
Jul 28, 2004	44.27	44.27	43.45	44.09	354,155	-0.21(-0.48%)
Jul 27, 2004	43.50	44.31	43.47	44.30	471,288	+0.85(+1.95%)
Jul 26, 2004	43.54	43.69	43.16	43.45	540,465	-0.08(-0.18%)
Jul 23, 2004	43.54	43.65	43.09	43.53	471,150	-0.12(-0.28%)
Jul 22, 2004	43.50	43.82	43.13	43.66	433,392	+0.15(+0.35%)
Jul 21, 2004	44.31	44.68	43.44	43.50	541,430	-0.81(-1.82%)
Jul 20, 2004	44.27	44.33	43.26	44.31	1,251,808	-0.46(-1.02%)
Jul 19, 2004	44.65	45.04	44.53	44.77	260,724	+0.12(+0.26%)
Jul 16, 2004	44.96	45.22	44.58	44.65	291,316	-0.01(-0.02%)
Jul 15, 2004	44.48	44.90	44.45	44.66	335,689	+0.25(+0.56%)
Jul 14, 2004	44.64	45.10	44.37	44.41	425,537	-0.37(-0.83%)
Jul 13, 2004	44.85	44.98	44.59	44.78	417,682	+0.01(+0.02%)
Jul 12, 2004	44.71	44.96	44.33	44.77	408,036	+0.07(+0.15%)
Jul 09, 2004	45.01	45.17	44.56	44.71	487,687	-0.12(-0.28%)
Jul 08, 2004	45.56	45.68	44.80	44.83	384,472	-0.78(-1.72%)
Jul 07, 2004	45.55	45.72	45.22	45.62	479,556	+0.25(+0.54%)
Jul 06, 2004	45.98	46.04	45.35	45.37	476,938	-0.74(-1.61%)
Jul 02, 2004	46.49	46.57	45.93	46.11	412,170	-0.33(-0.70%)
Jul 01, 2004	46.46	46.62	46.19	46.44	657,323	-0.01(-0.03%)
Jun 30, 2004	46.62	46.69	46.32	46.45	717,267	-0.20(-0.44%)
Jun 29, 2004	46.73	46.79	46.52	46.65	617,635	-0.08(-0.17%)
Jun 28, 2004	46.09	46.73	46.09	46.73	1,018,368	+0.64(+1.39%)
Jun 25, 2004	45.53	46.09	45.50	46.09	651,811	+0.52(+1.13%)
Jun 24, 2004	45.83	46.01	45.56	45.58	383,231	-0.33(-0.71%)
Jun 23, 2004	45.43	45.99	45.15	45.91	571,747	+0.48(+1.05%)
Jun 22, 2004	45.06	45.52	44.88	45.43	576,708	+0.51(+1.13%)
Jun 21, 2004	44.27	45.25	44.12	44.92	703,487	+0.58(+1.31%)
Jun 18, 2004	43.90	44.48	43.75	44.34	440,695	+0.16(+0.36%)
Jun 17, 2004	43.82	44.20	43.79	44.18	439,042	+0.35(+0.79%)
Jun 16, 2004	43.79	43.95	43.40	43.83	398,941	+0.14(+0.32%)
Jun 15, 2004	43.76	44.01	43.58	43.69	376,066	+0.08(+0.18%)
Jun 14, 2004	43.83	43.90	43.50	43.61	374,688	+0.07(+0.15%)
Jun 10, 2004	43.72	43.91	43.50	43.55	327,008	-0.16(-0.37%)
Jun 09, 2004	43.98	44.17	43.65	43.71	426,226	-0.32(-0.73%)
Jun 08, 2004	43.54	44.07	43.54	44.03	456,819	+0.46(+1.05%)
Jun 07, 2004	43.26	43.84	43.15	43.57	447,310	+0.30(+0.70%)
Jun 04, 2004	43.14	43.43	42.72	43.26	750,478	+0.24(+0.56%)
Jun 03, 2004	42.74	43.37	42.52	43.02	1,092,782	+0.25(+0.58%)
Jun 02, 2004	42.83	43.00	42.47	42.78	854,933	+0.23(+0.55%)
Jun 01, 2004	42.84	42.94	42.28	42.55	812,765	-0.30(-0.69%)
May 28, 2004	43.07	43.10	42.63	42.84	763,845	-0.41(-0.94%)
May 27, 2004	43.75	43.79	42.86	43.25	991,772	-0.44(-1.01%)
May 26, 2004	43.64	43.87	43.18	43.69	572,298	-0.38(-0.87%)
May 25, 2004	43.61	44.30	43.19	44.08	592,969	+0.52(+1.18%)
May 24, 2004	43.54	44.03	43.36	43.56	340,512	+0.12(+0.27%)
May 21, 2004	43.10	43.79	43.08	43.45	510,286	+0.60(+1.41%)
May 20, 2004	43.50	43.54	42.79	42.84	773,078	-0.70(-1.62%)
May 19, 2004	44.19	44.26	43.40	43.55	658,976	-0.19(-0.43%)
May 18, 2004	43.48	44.27	43.48	43.74	848,319	+0.37(+0.85%)
May 17, 2004	43.37	43.49	43.08	43.37	664,351	-0.18(-0.42%)
May 14, 2004	43.54	43.83	43.13	43.55	471,564	-0.13(-0.30%)
May 13, 2004	43.61	44.19	43.61	43.68	351,674	-0.11(-0.25%)
May 12, 2004	43.54	43.87	42.96	43.79	686,951	-0.01(-0.03%)
May 11, 2004	43.50	43.98	43.47	43.80	823,514	+0.30(+0.70%)
May 10, 2004	44.27	44.27	43.05	43.50	1,240,921	-0.99(-2.23%)
May 07, 2004	45.39	45.62	44.37	44.49	788,236	-0.98(-2.15%)
May 06, 2004	45.57	45.69	44.98	45.47	331,142	-0.17(-0.38%)
May 05, 2004	45.69	45.80	45.30	45.64	734,631	-0.17(-0.38%)
May 04, 2004	46.13	46.26	45.72	45.82	486,998	-0.20(-0.44%)
May 03, 2004	46.62	46.62	45.72	46.02	673,308	-0.59(-1.26%)
Apr 30, 2004	46.31	46.80	45.75	46.61	553,970	+0.59(+1.28%)
Apr 29, 2004	46.50	46.88	45.76	46.02	461,642	-0.55(-1.18%)
Apr 28, 2004	47.01	47.01	46.57	46.57	353,052	-0.43(-0.91%)
Apr 27, 2004	47.17	47.66	46.83	47.00	378,959	-0.07(-0.14%)
Apr 26, 2004	47.06	47.41	46.84	47.07	549,285	-0.06(-0.12%)
Apr 23, 2004	46.99	47.40	46.19	47.12	605,095	+0.40(+0.85%)
Apr 22, 2004	45.50	47.15	45.40	46.73	697,424	+1.37(+3.02%)
Apr 21, 2004	45.21	45.54	44.63	45.35	459,575	+0.39(+0.87%)
Apr 20, 2004	46.04	46.78	44.96	44.96	887,317	-1.01(-2.19%)
Apr 19, 2004	45.97	46.17	45.72	45.97	232,336	-0.04(-0.08%)
Apr 16, 2004	45.86	46.33	45.64	46.01	429,809	+0.47(+1.04%)
Apr 15, 2004	45.65	45.89	45.12	45.54	379,235	+0.03(+0.06%)
Apr 14, 2004	44.72	46.01	44.72	45.51	611,985	+0.60(+1.34%)
Apr 13, 2004	45.25	45.28	44.83	44.90	412,721	-0.20(-0.45%)
Apr 12, 2004	44.99	45.18	44.97	45.11	390,673	+0.39(+0.88%)
Apr 08, 2004	45.56	45.93	44.48	44.72	519,795	-0.60(-1.31%)
Apr 07, 2004	45.83	45.97	44.84	45.31	590,350	-0.40(-0.87%)
Apr 06, 2004	46.10	46.10	45.34	45.71	413,686	-0.39(-0.85%)
Apr 05, 2004	45.91	46.25	45.57	46.10	330,039	+0.22(+0.49%)
Apr 02, 2004	45.93	46.03	45.65	45.88	491,683	+0.13(+0.29%)
Apr 01, 2004	45.14	46.01	44.96	45.75	619,565	+0.60(+1.33%)
Mar 31, 2004	44.96	45.22	44.75	45.14	392,878	+0.09(+0.21%)
Mar 30, 2004	44.74	45.19	44.63	45.05	406,245	+0.17(+0.37%)
Mar 29, 2004	44.61	45.40	44.60	44.88	502,432	+0.34(+0.77%)
Mar 26, 2004	44.74	44.93	44.44	44.54	478,591	-0.27(-0.60%)
Mar 25, 2004	44.35	44.97	44.27	44.81	555,899	+0.46(+1.03%)
Mar 24, 2004	44.45	44.83	44.14	44.35	677,856	-0.19(-0.42%)
Mar 23, 2004	44.53	44.99	44.32	44.54	625,628	+0.06(+0.13%)
Mar 22, 2004	45.00	45.00	44.27	44.48	432,978	-0.52(-1.14%)
Mar 19, 2004	45.22	45.60	44.93	45.00	608,127	-0.15(-0.32%)
Mar 18, 2004	44.30	45.28	44.26	45.14	1,181,528	+0.95(+2.15%)
Mar 17, 2004	43.99	44.56	43.87	44.19	1,392,643	+0.15(+0.35%)
Mar 16, 2004	44.34	44.88	43.61	44.04	924,662	-0.04(-0.08%)
Mar 15, 2004	44.31	44.41	43.90	44.08	609,505	-0.41(-0.93%)
Mar 12, 2004	44.09	44.71	44.06	44.49	497,333	+0.41(+0.92%)
Mar 11, 2004	44.24	45.14	43.95	44.08	612,261	-0.18(-0.41%)
Mar 10, 2004	44.74	44.90	44.25	44.27	672,206	-0.36(-0.81%)
Mar 09, 2004	45.48	45.50	44.39	44.63	687,226	-0.89(-1.95%)
Mar 08, 2004	45.94	46.20	45.51	45.51	395,772	-0.57(-1.23%)
Mar 05, 2004	46.09	46.65	45.86	46.08	478,316	-0.01(-0.02%)
Mar 04, 2004	46.12	46.28	45.73	46.09	385,298	-0.04(-0.08%)
Mar 03, 2004	46.48	46.48	45.85	46.12	694,116	-0.68(-1.46%)
Mar 02, 2004	46.29	47.13	46.22	46.81	1,181,941	+0.48(+1.03%)
Mar 01, 2004	45.91	46.41	45.80	46.33	603,855	+0.34(+0.74%)
Feb 27, 2004	45.79	46.19	45.62	45.99	564,994	+0.20(+0.43%)
Feb 26, 2004	45.11	46.15	45.11	45.79	791,406	+0.68(+1.51%)
Feb 25, 2004	45.22	45.22	44.66	45.11	477,489	-0.01(-0.02%)
Feb 24, 2004	44.97	45.77	44.61	45.11	665,729	+0.15(+0.32%)
Feb 23, 2004	44.66	45.05	44.57	44.97	499,538	+0.24(+0.54%)
Feb 20, 2004	44.80	45.21	44.43	44.73	429,947	+0.12(+0.26%)
Feb 19, 2004	44.59	45.68	44.51	44.61	767,290	+0.31(+0.70%)
Feb 18, 2004	44.16	44.96	43.98	44.30	332,933	+0.18(+0.41%)
Feb 17, 2004	44.05	44.31	43.79	44.12	511,940	+0.13(+0.30%)
Feb 13, 2004	44.11	44.58	43.83	43.99	433,943	-0.13(-0.30%)
Feb 12, 2004	44.19	44.45	43.95	44.12	424,159	-0.33(-0.73%)
Feb 11, 2004	44.41	44.76	43.98	44.45	1,199,167	-0.45(-1.00%)
Feb 10, 2004	44.94	45.23	44.57	44.90	555,348	+0.04(+0.08%)
Feb 09, 2004	44.93	45.11	44.75	44.86	610,607	-0.25(-0.56%)
Feb 06, 2004	45.65	45.83	44.93	45.11	752,959	-0.68(-1.49%)
Feb 05, 2004	45.58	46.21	45.54	45.80	795,402	+0.40(+0.88%)
Feb 04, 2004	45.25	45.88	44.96	45.40	1,213,085	+0.15(+0.34%)
Feb 03, 2004	44.12	45.25	44.12	45.25	982,677	+0.91(+2.05%)
Feb 02, 2004	45.17	45.17	44.14	44.34	904,680	-0.77(-1.71%)
Jan 30, 2004	44.77	45.32	43.83	45.11	1,384,513	+1.57(+3.60%)
Jan 29, 2004	43.06	44.29	43.05	43.54	1,335,454	+0.62(+1.44%)
Jan 28, 2004	45.14	45.14	42.85	42.92	2,129,755	-1.48(-3.33%)
Jan 27, 2004	41.38	45.28	41.38	44.40	2,772,333	+3.01(+7.28%)
Jan 26, 2004	41.31	41.51	41.11	41.39	960,766	+0.09(+0.21%)
Jan 23, 2004	41.69	41.73	41.25	41.31	885,663	-0.42(-1.01%)
Jan 22, 2004	42.27	42.31	41.73	41.73	479,418	-0.52(-1.24%)
Jan 21, 2004	41.97	42.48	41.74	42.25	544,462	+0.37(+0.88%)
Jan 20, 2004	42.26	42.31	41.80	41.88	634,585	-0.42(-1.00%)
Jan 16, 2004	42.52	42.71	42.15	42.30	553,143	+0.21(+0.50%)
Jan 15, 2004	41.81	42.25	41.41	42.09	619,013	+0.29(+0.69%)
Jan 14, 2004	41.18	41.87	40.99	41.80	735,044	+0.80(+1.95%)
Jan 13, 2004	41.04	41.41	40.78	41.00	1,049,236	-0.22(-0.53%)
Jan 12, 2004	41.15	41.55	41.12	41.22	405,004	+0.00(+0.00%)
Jan 09, 2004	41.83	42.00	41.11	41.22	491,683	-0.73(-1.73%)
Jan 08, 2004	42.23	42.32	41.60	41.94	553,419	-0.29(-0.69%)
Jan 07, 2004	41.87	42.36	41.65	42.23	624,663	+0.28(+0.66%)
Jan 06, 2004	41.83	41.99	41.44	41.96	707,483	-0.09(-0.21%)
Jan 05, 2004	42.68	42.68	41.65	42.05	1,544,089	+1.47(+3.61%)
Jan 02, 2004	40.56	40.85	40.29	40.58	541,017	-0.07(-0.18%)
Dec 31, 2003	40.49	40.70	40.37	40.65	412,308	+0.33(+0.83%)
Dec 30, 2003	40.41	40.44	39.91	40.32	338,032	+0.05(+0.13%)
Dec 29, 2003	39.85	40.68	39.67	40.27	385,023	+0.57(+1.43%)
Dec 26, 2003	39.60	39.85	39.55	39.70	108,038	+0.10(+0.26%)
Dec 24, 2003	39.81	39.88	39.42	39.60	133,256	-0.20(-0.51%)
Dec 23, 2003	39.57	39.83	39.48	39.80	380,613	+0.39(+0.99%)
Dec 22, 2003	39.80	39.91	39.30	39.41	917,634	-0.20(-0.51%)
Dec 19, 2003	39.69	39.98	39.44	39.61	1,100,224	-0.52(-1.30%)
Dec 18, 2003	39.56	40.25	39.56	40.14	691,636	+0.44(+1.10%)
Dec 17, 2003	40.25	40.25	39.67	39.70	657,185	-0.63(-1.57%)
Dec 16, 2003	40.38	40.40	39.88	40.33	443,176	-0.30(-0.75%)
Dec 15, 2003	41.04	41.25	40.50	40.64	397,425	-0.18(-0.44%)
Dec 12, 2003	40.69	40.88	40.43	40.82	304,132	+0.03(+0.07%)
Dec 11, 2003	40.19	40.79	40.04	40.79	516,625	+0.58(+1.44%)
Dec 10, 2003	40.24	40.45	39.96	40.21	399,768	-0.10(-0.25%)
Dec 09, 2003	40.56	40.75	40.19	40.31	704,176	-0.04(-0.09%)
Dec 08, 2003	40.02	40.39	39.78	40.35	457,783	+0.32(+0.80%)
Dec 05, 2003	40.42	40.47	39.90	40.03	293,383	-0.55(-1.36%)
Dec 04, 2003	39.95	40.70	39.95	40.58	462,468	+0.51(+1.27%)
Dec 03, 2003	40.13	40.25	39.90	40.07	501,191	-0.02(-0.05%)
Dec 02, 2003	40.04	40.30	39.98	40.09	518,279	-0.04(-0.09%)
Dec 01, 2003	39.76	40.38	39.35	40.13	880,702	+0.16(+0.40%)
Nov 28, 2003	39.95	40.06	39.74	39.97	229,856	+0.02(+0.05%)
Nov 26, 2003	39.92	40.05	39.72	39.95	677,167	+0.17(+0.42%)
Nov 25, 2003	38.55	39.88	38.55	39.78	1,189,383	+1.15(+2.97%)
Nov 24, 2003	38.04	38.67	38.01	38.63	528,752	+0.94(+2.50%)
Nov 21, 2003	37.95	37.99	37.58	37.69	642,164	-0.27(-0.71%)
Nov 20, 2003	38.40	38.68	37.86	37.96	1,153,691	-0.58(-1.51%)
Nov 19, 2003	38.03	38.54	37.92	38.54	764,396	+0.52(+1.36%)
Nov 18, 2003	38.59	38.79	37.81	38.03	734,217	-0.06(-0.15%)
Nov 17, 2003	38.36	38.52	37.60	38.08	1,122,548	+0.90(+2.42%)
Nov 14, 2003	37.13	37.58	37.07	37.18	388,192	+0.14(+0.37%)
Nov 13, 2003	36.83	37.08	36.50	37.05	492,785	+0.15(+0.39%)
Nov 12, 2003	36.79	36.86	36.49	36.90	666,556	+0.18(+0.49%)
Nov 11, 2003	36.98	36.98	36.62	36.72	554,383	-0.29(-0.78%)
Nov 10, 2003	36.94	37.09	36.76	37.01	749,651	-0.43(-1.14%)
Nov 07, 2003	37.77	37.79	37.31	37.44	761,365	-0.52(-1.38%)
Nov 06, 2003	37.69	38.03	37.42	37.96	620,667	+0.17(+0.44%)
Nov 05, 2003	37.71	37.85	37.55	37.79	357,738	-0.06(-0.15%)
Nov 04, 2003	37.81	37.89	37.81	37.85	417,131	-0.12(-0.31%)
Nov 03, 2003	38.20	38.20	37.86	37.97	338,287	-0.21(-0.55%)
Oct 31, 2003	38.16	38.30	38.03	38.18	615,568	+0.44(+1.17%)
Oct 30, 2003	37.55	37.84	37.39	37.73	397,425	+0.37(+0.99%)
Oct 29, 2003	37.01	37.42	36.84	37.36	807,391	+0.33(+0.90%)
Oct 28, 2003	36.99	37.05	36.71	37.03	1,056,264	+0.02(+0.06%)
Oct 27, 2003	36.96	37.29	36.81	37.01	562,514	+0.13(+0.35%)
Oct 24, 2003	36.59	36.88	36.47	36.88	641,613	+0.17(+0.45%)
Oct 23, 2003	36.46	36.98	36.43	36.71	489,478	+0.14(+0.38%)
Oct 22, 2003	36.10	36.98	36.09	36.57	1,300,177	+0.09(+0.24%)
Oct 21, 2003	38.07	38.26	36.34	36.49	4,153,952	-1.61(-4.23%)
Oct 20, 2003	38.09	38.34	38.08	38.10	371,931	+0.20(+0.52%)
Oct 17, 2003	38.21	38.32	37.95	37.90	537,985	-0.44(-1.14%)
Oct 16, 2003	38.79	38.85	38.22	38.34	786,169	-0.53(-1.36%)
Oct 15, 2003	38.31	38.92	38.26	38.87	710,928	+0.59(+1.54%)
Oct 14, 2003	38.42	38.46	38.00	38.28	454,889	-0.04(-0.11%)
Oct 13, 2003	38.46	38.60	38.23	38.32	554,521	+0.03(+0.08%)
Oct 10, 2003	39.02	39.03	38.22	38.29	537,020	-0.75(-1.93%)
Oct 09, 2003	38.71	39.17	38.69	39.05	741,245	+0.57(+1.47%)
Oct 08, 2003	39.15	39.15	38.25	38.48	1,301,555	+0.01(+0.04%)
Oct 07, 2003	38.05	38.50	37.87	38.47	805,324	+0.41(+1.07%)
Oct 06, 2003	38.20	38.32	37.92	38.06	491,269	-0.07(-0.19%)
Oct 03, 2003	38.39	38.64	38.03	38.13	657,874	+0.11(+0.29%)
Oct 02, 2003	38.32	38.45	37.68	38.03	1,190,898	+0.09(+0.23%)
Oct 01, 2003	36.93	37.94	36.93	37.94	1,129,714	+1.28(+3.48%)
Sep 30, 2003	36.39	36.85	36.25	36.66	1,122,961	+0.17(+0.46%)
Sep 29, 2003	36.03	36.78	35.99	36.49	1,020,573	+0.62(+1.72%)
Sep 26, 2003	35.41	35.96	35.38	35.88	1,644,548	+0.43(+1.21%)
Sep 25, 2003	36.02	36.23	35.41	35.45	1,533,340	-0.57(-1.59%)
Sep 24, 2003	36.25	36.35	35.78	36.02	1,006,931	-0.26(-0.72%)
Sep 23, 2003	36.21	36.39	36.04	36.28	1,428,058	+0.10(+0.28%)
Sep 22, 2003	37.05	36.76	36.02	36.18	1,416,621	-0.87(-2.35%)
Sep 19, 2003	38.03	38.03	36.79	37.05	2,016,618	-0.97(-2.54%)
Sep 18, 2003	39.82	38.90	37.81	38.02	3,042,015	-1.80(-4.52%)
Sep 17, 2003	40.02	40.03	39.93	39.82	450,342	-0.31(-0.78%)
Sep 16, 2003	39.09	40.15	39.30	40.13	923,422	+1.04(+2.65%)
Sep 15, 2003	38.86	39.29	38.80	39.09	556,726	+0.56(+1.45%)
Sep 12, 2003	38.82	38.83	38.34	38.53	1,703,115	-0.28(-0.71%)
Sep 11, 2003	39.06	39.29	38.72	38.81	783,689	-0.07(-0.17%)
Sep 10, 2003	39.88	39.88	38.79	38.87	847,216	-0.87(-2.19%)
Sep 09, 2003	40.09	40.19	39.73	39.74	520,070	-0.28(-0.69%)
Sep 08, 2003	39.83	40.20	39.47	40.02	380,200	+0.23(+0.58%)
Sep 05, 2003	40.14	40.14	39.39	39.79	1,179,599	-0.36(-0.89%)
Sep 04, 2003	40.22	40.28	39.80	40.14	317,361	-0.02(-0.05%)
Sep 03, 2003	40.64	40.64	39.92	40.17	456,405	-0.33(-0.82%)
Sep 02, 2003	39.98	40.51	39.56	40.50	598,756	+0.77(+1.94%)
Aug 29, 2003	39.59	39.74	39.19	39.73	477,351	-0.01(-0.04%)
Aug 28, 2003	39.26	39.74	39.00	39.74	607,162	+0.60(+1.54%)
Aug 27, 2003	39.15	39.20	38.82	39.14	324,251	-0.14(-0.35%)
Aug 26, 2003	39.56	39.73	38.76	39.28	577,810	-0.29(-0.73%)
Aug 25, 2003	39.55	39.72	39.26	39.57	382,267	+0.00(+0.00%)
Aug 22, 2003	40.22	40.22	39.48	39.57	516,350	-0.22(-0.55%)
Aug 21, 2003	39.48	39.90	39.43	39.79	409,690	+0.41(+1.05%)
Aug 20, 2003	39.11	39.45	38.96	39.37	426,777	+0.09(+0.22%)
Aug 19, 2003	39.08	39.37	39.03	39.29	710,377	-0.02(-0.06%)
Aug 18, 2003	39.68	39.68	38.91	39.31	764,396	-0.36(-0.91%)
Aug 15, 2003	39.69	39.84	39.23	39.67	265,134	-0.09(-0.24%)
Aug 14, 2003	39.27	39.77	39.10	39.77	501,605	+0.49(+1.26%)
Aug 13, 2003	39.55	39.64	39.08	39.27	350,985	-0.12(-0.29%)
Aug 12, 2003	39.24	39.39	38.73	39.39	391,775	+0.44(+1.12%)
Aug 11, 2003	38.75	39.11	38.64	38.95	318,877	+0.20(+0.52%)
Aug 08, 2003	38.64	39.04	38.45	38.75	516,350	+0.15(+0.39%)
Aug 07, 2003	38.53	38.63	37.96	38.60	565,270	+0.16(+0.42%)
Aug 06, 2003	38.53	38.79	37.97	38.44	512,216	-0.08(-0.21%)
Aug 05, 2003	38.75	38.85	38.34	38.52	683,368	-0.41(-1.06%)
Aug 04, 2003	38.81	39.13	38.39	38.93	501,053	+0.12(+0.32%)

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.