TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.173	5.184	5.117	5.138	7,244,961	-0.03(-0.56%)
May 27, 2004	5.153	5.254	5.130	5.167	11,048,274	+0.01(+0.28%)
May 26, 2004	5.117	5.157	5.084	5.153	8,072,527	+0.04(+0.73%)
May 25, 2004	4.981	5.134	4.959	5.115	12,146,848	+0.10(+2.06%)
May 24, 2004	5.045	5.084	4.940	5.012	14,146,678	-0.02(-0.45%)
May 21, 2004	4.992	5.066	4.985	5.035	8,723,623	+0.06(+1.20%)
May 20, 2004	4.996	5.012	4.928	4.975	13,412,195	-0.02(-0.41%)
May 19, 2004	5.012	5.093	4.959	4.996	16,365,156	+0.05(+0.92%)
May 18, 2004	4.940	5.033	4.940	4.950	12,916,237	+0.03(+0.59%)
May 17, 2004	4.891	4.969	4.847	4.922	13,765,135	+0.01(+0.13%)
May 14, 2004	4.835	4.932	4.808	4.915	13,313,779	+0.08(+1.75%)
May 13, 2004	4.891	4.924	4.806	4.831	11,347,401	-0.06(-1.18%)
May 12, 2004	4.827	4.905	4.773	4.889	10,361,787	+0.05(+0.98%)
May 11, 2004	4.878	4.924	4.818	4.841	7,220,720	-0.02(-0.34%)
May 10, 2004	4.837	4.934	4.806	4.858	12,122,123	+0.00(+0.09%)
May 07, 2004	4.957	5.025	4.841	4.853	12,834,789	-0.10(-2.08%)
May 06, 2004	5.095	5.097	4.878	4.957	16,263,347	-0.17(-3.34%)
May 05, 2004	5.072	5.144	5.027	5.128	8,003,684	+0.06(+1.14%)
May 04, 2004	5.155	5.157	5.021	5.070	9,975,396	-0.07(-1.32%)
May 03, 2004	5.070	5.157	5.070	5.138	10,003,030	+0.07(+1.38%)
Apr 30, 2004	5.136	5.165	5.047	5.068	11,542,778	-0.04(-0.85%)
Apr 29, 2004	5.184	5.219	5.074	5.111	16,163,477	-0.07(-1.35%)
Apr 28, 2004	5.303	5.311	5.163	5.181	10,785,509	-0.12(-2.29%)
Apr 27, 2004	5.291	5.388	5.280	5.303	11,761,911	+0.01(+0.27%)
Apr 26, 2004	5.301	5.318	5.252	5.289	9,178,372	-0.01(-0.23%)
Apr 23, 2004	5.219	5.303	5.188	5.301	9,394,112	+0.08(+1.54%)
Apr 22, 2004	5.177	5.241	5.142	5.221	10,601,767	+0.03(+0.56%)
Apr 21, 2004	5.210	5.221	5.107	5.192	7,532,936	-0.04(-0.71%)
Apr 20, 2004	5.208	5.303	5.206	5.229	14,152,011	+0.06(+1.12%)
Apr 19, 2004	5.192	5.212	5.157	5.171	12,116,790	-0.05(-0.95%)
Apr 16, 2004	5.229	5.239	5.142	5.221	7,250,293	+0.03(+0.56%)
Apr 15, 2004	5.177	5.219	5.165	5.192	8,343,049	+0.02(+0.48%)
Apr 14, 2004	5.140	5.171	5.126	5.167	11,955,349	+0.03(+0.52%)
Apr 13, 2004	5.219	5.233	5.124	5.140	9,204,067	-0.06(-1.11%)
Apr 12, 2004	5.157	5.219	5.148	5.198	16,656,041	+0.04(+0.76%)
Apr 08, 2004	5.256	5.258	5.136	5.159	14,537,433	-0.06(-1.22%)
Apr 07, 2004	5.229	5.256	5.192	5.223	15,869,199	-0.01(-0.12%)
Apr 06, 2004	5.157	5.250	5.136	5.229	14,646,999	+0.04(+0.68%)
Apr 05, 2004	5.115	5.196	5.105	5.194	6,437,272	+0.06(+1.08%)
Apr 02, 2004	5.157	5.161	5.103	5.138	13,984,268	+0.05(+1.05%)
Apr 01, 2004	5.066	5.153	4.992	5.084	13,501,884	+0.02(+0.37%)
Mar 31, 2004	5.018	5.080	4.971	5.066	8,549,577	+0.07(+1.45%)
Mar 30, 2004	5.000	5.062	4.967	4.994	9,335,450	-0.01(-0.12%)
Mar 29, 2004	5.029	5.097	4.961	5.000	13,621,632	-0.03(-0.53%)
Mar 26, 2004	4.979	5.064	4.952	5.027	9,464,409	+0.05(+0.99%)
Mar 25, 2004	4.884	5.021	4.884	4.977	12,215,690	+0.10(+2.07%)
Mar 24, 2004	4.851	4.889	4.792	4.876	10,206,164	+0.04(+0.81%)
Mar 23, 2004	4.889	4.909	4.835	4.837	9,839,650	-0.05(-1.05%)
Mar 22, 2004	4.919	4.922	4.847	4.889	9,391,688	-0.05(-1.09%)
Mar 19, 2004	4.950	4.988	4.917	4.942	6,395,578	+0.00(+0.08%)
Mar 18, 2004	4.946	4.979	4.899	4.938	6,315,585	-0.01(-0.17%)
Mar 17, 2004	4.924	4.959	4.901	4.946	10,445,174	+0.02(+0.50%)
Mar 16, 2004	4.928	4.963	4.899	4.922	12,686,438	+0.05(+0.93%)
Mar 15, 2004	4.901	4.915	4.837	4.876	13,687,081	-0.02(-0.51%)
Mar 12, 2004	4.796	4.901	4.759	4.901	15,647,157	+0.11(+2.19%)
Mar 11, 2004	4.934	4.934	4.783	4.796	12,356,769	-0.14(-2.80%)
Mar 10, 2004	4.950	5.010	4.903	4.934	11,686,281	-0.01(-0.17%)
Mar 09, 2004	4.992	5.023	4.926	4.942	7,336,104	-0.04(-0.87%)
Mar 08, 2004	5.056	5.062	4.983	4.985	9,437,260	-0.08(-1.55%)
Mar 05, 2004	4.882	5.080	4.862	5.064	22,571,176	+0.19(+3.94%)
Mar 04, 2004	4.837	4.905	4.742	4.872	10,763,208	+0.00(+0.00%)
Mar 03, 2004	4.796	4.901	4.769	4.872	6,420,788	+0.05(+1.07%)
Mar 02, 2004	4.874	4.899	4.810	4.820	7,781,642	-0.06(-1.27%)
Mar 01, 2004	4.860	4.930	4.833	4.882	8,611,148	+0.02(+0.51%)
Feb 27, 2004	4.790	4.909	4.790	4.858	11,090,453	-0.00(-0.08%)
Feb 26, 2004	4.878	4.934	4.837	4.862	12,780,976	-0.04(-0.88%)
Feb 25, 2004	4.975	4.983	4.827	4.905	20,392,450	+0.02(+0.42%)
Feb 24, 2004	4.856	5.093	4.851	4.884	20,608,190	+0.05(+1.02%)
Feb 23, 2004	4.870	4.909	4.827	4.835	12,141,030	-0.04(-0.89%)
Feb 20, 2004	4.919	4.919	4.796	4.878	6,055,728	-0.02(-0.50%)
Feb 19, 2004	4.948	5.045	4.876	4.903	9,862,436	-0.04(-0.75%)
Feb 18, 2004	4.884	4.961	4.868	4.940	9,319,451	+0.06(+1.23%)
Feb 17, 2004	4.806	4.895	4.806	4.880	7,652,684	+0.12(+2.51%)
Feb 13, 2004	4.816	4.841	4.711	4.761	8,851,612	-0.06(-1.16%)
Feb 12, 2004	4.825	4.874	4.804	4.816	5,826,414	+0.00(+0.00%)
Feb 11, 2004	4.814	4.833	4.775	4.816	9,633,607	+0.01(+0.21%)
Feb 10, 2004	4.806	4.847	4.790	4.806	9,480,892	+0.00(+0.04%)
Feb 09, 2004	4.775	4.856	4.765	4.804	8,314,930	-0.01(-0.13%)
Feb 06, 2004	4.779	4.837	4.773	4.810	8,687,263	+0.03(+0.65%)
Feb 05, 2004	4.713	4.796	4.713	4.779	13,802,950	+0.10(+2.07%)
Feb 04, 2004	4.684	4.715	4.666	4.682	6,912,383	-0.00(-0.04%)
Feb 03, 2004	4.672	4.744	4.643	4.684	12,496,394	-0.02(-0.48%)
Feb 02, 2004	4.752	4.785	4.688	4.707	12,840,607	-0.04(-0.74%)
Jan 30, 2004	4.730	4.777	4.672	4.742	11,338,674	+0.01(+0.31%)
Jan 29, 2004	4.709	4.804	4.695	4.728	12,022,252	+0.02(+0.44%)
Jan 28, 2004	4.763	4.835	4.703	4.707	8,454,070	-0.04(-0.87%)
Jan 27, 2004	4.796	4.837	4.746	4.748	9,996,727	-0.04(-0.78%)
Jan 26, 2004	4.806	4.829	4.748	4.785	8,889,912	-0.04(-0.90%)
Jan 23, 2004	4.829	4.835	4.779	4.829	7,330,287	+0.00(+0.04%)
Jan 22, 2004	4.806	4.886	4.796	4.827	7,438,399	+0.00(+0.00%)
Jan 21, 2004	4.796	4.870	4.796	4.827	9,672,391	+0.00(+0.09%)
Jan 20, 2004	4.847	4.847	4.777	4.823	7,905,753	-0.04(-0.89%)
Jan 16, 2004	4.899	4.899	4.802	4.866	11,338,674	+0.00(+0.08%)
Jan 15, 2004	4.796	4.911	4.744	4.862	10,504,321	+0.02(+0.47%)
Jan 14, 2004	4.775	4.847	4.765	4.839	8,531,155	+0.07(+1.56%)
Jan 13, 2004	4.744	4.794	4.736	4.765	13,867,914	+0.02(+0.43%)
Jan 12, 2004	4.610	4.759	4.424	4.744	17,169,452	+0.13(+2.77%)
Jan 09, 2004	4.571	4.637	4.559	4.616	9,525,979	+0.05(+0.99%)
Jan 08, 2004	4.589	4.651	4.538	4.571	21,504,114	+0.12(+2.69%)
Jan 07, 2004	4.538	4.554	4.433	4.451	25,029,634	-0.10(-2.26%)
Jan 06, 2004	4.486	4.563	4.486	4.554	14,153,465	+0.02(+0.50%)
Jan 05, 2004	4.460	4.534	4.455	4.532	12,859,515	+0.07(+1.67%)
Jan 02, 2004	4.534	4.573	4.441	4.457	7,552,328	-0.09(-2.00%)
Dec 31, 2003	4.528	4.548	4.486	4.548	10,015,635	+0.02(+0.50%)
Dec 30, 2003	4.435	4.538	4.416	4.526	11,066,212	+0.09(+2.05%)
Dec 29, 2003	4.371	4.439	4.342	4.435	7,328,347	+0.04(+0.99%)
Dec 26, 2003	4.330	4.426	4.330	4.391	3,101,312	+0.08(+1.96%)
Dec 24, 2003	4.336	4.340	4.307	4.307	4,294,423	-0.03(-0.76%)
Dec 23, 2003	4.332	4.344	4.327	4.340	15,623,886	-0.01(-0.28%)
Dec 22, 2003	4.372	4.406	4.348	4.352	10,187,741	-0.00(-0.09%)
Dec 19, 2003	4.394	4.396	4.334	4.356	14,362,902	-0.04(-0.89%)
Dec 18, 2003	4.466	4.474	4.375	4.396	16,944,986	-0.09(-1.98%)
Dec 17, 2003	4.389	4.486	4.365	4.484	9,163,828	+0.09(+2.02%)
Dec 16, 2003	4.365	4.418	4.307	4.396	14,698,389	+0.03(+0.66%)
Dec 15, 2003	4.517	4.523	4.361	4.367	9,073,654	-0.09(-1.95%)
Dec 12, 2003	4.488	4.503	4.429	4.453	7,830,608	-0.04(-0.78%)
Dec 11, 2003	4.455	4.536	4.455	4.488	8,957,300	+0.03(+0.69%)
Dec 10, 2003	4.457	4.484	4.429	4.457	11,264,014	-0.01(-0.18%)
Dec 09, 2003	4.414	4.476	4.414	4.466	14,017,235	+0.05(+1.12%)
Dec 08, 2003	4.424	4.457	4.383	4.416	10,835,444	+0.00(+0.00%)
Dec 05, 2003	4.466	4.466	4.424	4.416	16,746,700	-0.08(-1.74%)
Dec 04, 2003	4.540	4.567	4.435	4.495	24,601,064	-0.04(-0.95%)
Dec 03, 2003	4.592	4.631	4.501	4.538	19,717,600	-0.05(-1.17%)
Dec 02, 2003	4.618	4.639	4.569	4.592	10,558,619	-0.05(-1.02%)
Dec 01, 2003	4.672	4.693	4.587	4.639	10,833,505	-0.02(-0.44%)
Nov 28, 2003	4.649	4.703	4.645	4.660	5,657,217	+0.01(+0.22%)
Nov 26, 2003	4.734	4.736	4.620	4.649	12,118,729	-0.11(-2.21%)
Nov 25, 2003	4.581	4.810	4.579	4.754	17,717,768	+0.14(+3.13%)
Nov 24, 2003	4.563	4.631	4.559	4.610	13,908,153	+0.05(+1.04%)
Nov 21, 2003	4.542	4.610	4.542	4.563	9,957,458	+0.02(+0.45%)
Nov 20, 2003	4.482	4.577	4.466	4.542	9,194,856	+0.05(+1.15%)
Nov 19, 2003	4.472	4.517	4.439	4.490	10,620,674	+0.02(+0.55%)
Nov 18, 2003	4.534	4.589	4.453	4.466	11,498,660	-0.07(-1.50%)
Nov 17, 2003	4.517	4.600	4.493	4.534	13,416,558	-0.06(-1.21%)
Nov 14, 2003	4.610	4.693	4.579	4.589	7,830,608	-0.04(-0.80%)
Nov 13, 2003	4.651	4.693	4.575	4.627	15,368,393	-0.04(-0.84%)
Nov 12, 2003	4.732	4.699	4.587	4.666	17,887,452	-0.07(-1.40%)
Nov 11, 2003	4.765	4.878	4.668	4.732	15,939,980	-0.07(-1.46%)
Nov 10, 2003	4.672	4.837	4.666	4.802	22,902,298	+0.11(+2.33%)
Nov 07, 2003	4.579	4.734	4.563	4.693	24,278,666	+0.11(+2.48%)
Nov 06, 2003	4.414	4.589	4.259	4.579	24,263,638	+0.32(+7.51%)
Nov 05, 2003	4.332	4.276	4.231	4.259	16,017,550	-0.01(-0.15%)
Nov 04, 2003	4.332	4.332	4.313	4.266	11,012,399	-0.09(-2.04%)
Nov 03, 2003	4.330	4.418	4.338	4.354	9,251,811	+0.02(+0.57%)
Oct 31, 2003	4.383	4.381	4.315	4.330	7,962,960	-0.05(-1.22%)
Oct 30, 2003	4.443	4.455	4.369	4.383	13,238,149	-0.04(-0.93%)
Oct 29, 2003	4.373	4.445	4.342	4.424	9,374,719	+0.03(+0.75%)
Oct 28, 2003	4.259	4.369	4.253	4.391	12,544,390	+0.14(+3.35%)
Oct 27, 2003	4.280	4.319	4.235	4.249	8,704,716	-0.01(-0.34%)
Oct 24, 2003	4.319	4.319	4.195	4.264	9,717,963	-0.06(-1.29%)
Oct 23, 2003	4.239	4.323	4.204	4.319	13,305,053	+0.08(+1.90%)
Oct 22, 2003	4.276	4.292	4.233	4.239	11,734,277	-0.09(-2.05%)
Oct 21, 2003	4.412	4.412	4.303	4.327	16,454,361	-0.05(-1.04%)
Oct 20, 2003	4.383	4.414	4.342	4.373	12,566,691	-0.00(-0.09%)
Oct 17, 2003	4.445	4.499	4.377	4.377	18,345,110	-0.04(-0.84%)
Oct 16, 2003	4.371	4.377	4.363	4.414	7,187,269	+0.04(+0.80%)
Oct 15, 2003	4.424	4.426	4.356	4.379	8,919,485	-0.05(-1.12%)
Oct 14, 2003	4.379	4.422	4.332	4.429	10,029,694	+0.05(+1.04%)
Oct 13, 2003	4.272	4.389	4.290	4.383	6,823,663	+0.11(+2.61%)
Oct 10, 2003	4.352	4.402	4.228	4.272	10,311,367	-0.10(-2.31%)
Oct 09, 2003	4.144	4.435	4.144	4.373	22,012,192	+0.23(+5.53%)
Oct 08, 2003	4.162	4.195	4.138	4.144	9,980,244	+0.00(+0.10%)
Oct 07, 2003	4.132	4.152	4.088	4.140	9,476,044	+0.01(+0.20%)
Oct 06, 2003	4.142	4.160	4.113	4.132	6,438,241	-0.01(-0.25%)
Oct 03, 2003	4.160	4.177	4.123	4.142	11,419,152	+0.05(+1.16%)
Oct 02, 2003	4.070	4.121	4.045	4.094	11,046,335	-0.03(-0.70%)
Oct 01, 2003	4.006	4.144	4.026	4.123	12,877,937	+0.12(+2.94%)
Sep 30, 2003	3.898	4.051	3.882	4.006	17,979,080	+0.11(+2.75%)
Sep 29, 2003	3.923	3.923	3.859	3.898	17,218,902	-0.01(-0.21%)
Sep 26, 2003	4.012	4.012	3.907	3.907	23,915,546	-0.11(-2.72%)
Sep 25, 2003	4.123	4.129	4.041	4.016	13,947,907	-0.10(-2.50%)
Sep 24, 2003	4.249	4.249	4.107	4.119	11,395,396	-0.14(-3.25%)
Sep 23, 2003	4.228	4.274	4.208	4.257	7,436,459	+0.07(+1.57%)
Sep 22, 2003	4.198	4.214	4.150	4.191	9,377,143	-0.04(-0.88%)
Sep 19, 2003	4.204	4.239	4.181	4.228	14,817,651	+0.01(+0.34%)
Sep 18, 2003	4.226	4.253	4.214	4.214	11,374,550	-0.01(-0.29%)
Sep 17, 2003	4.266	4.282	4.218	4.226	7,363,738	-0.06(-1.40%)
Sep 16, 2003	4.270	4.276	4.216	4.286	8,797,314	+0.03(+0.78%)
Sep 15, 2003	4.228	4.290	4.218	4.253	10,349,182	+0.04(+0.83%)
Sep 12, 2003	4.220	4.243	4.142	4.218	8,709,079	-0.00(-0.10%)
Sep 11, 2003	4.146	4.257	4.142	4.222	9,205,522	+0.07(+1.79%)
Sep 10, 2003	4.125	4.257	4.125	4.148	9,641,363	-0.01(-0.15%)
Sep 09, 2003	4.208	4.208	4.132	4.154	11,439,514	-0.05(-1.27%)
Sep 08, 2003	4.280	4.280	4.191	4.208	15,345,607	-0.07(-1.69%)
Sep 05, 2003	4.420	4.420	4.249	4.280	26,423,940	-0.14(-3.17%)
Sep 04, 2003	4.546	4.546	4.410	4.420	15,906,044	-0.13(-2.77%)
Sep 03, 2003	4.497	4.554	4.486	4.546	8,186,941	+0.02(+0.50%)
Sep 02, 2003	4.460	4.538	4.437	4.523	9,636,031	+0.06(+1.25%)
Aug 29, 2003	4.418	4.476	4.398	4.468	8,303,295	+0.05(+1.12%)
Aug 28, 2003	4.354	4.431	4.346	4.418	10,260,947	+0.07(+1.52%)
Aug 27, 2003	4.330	4.356	4.311	4.352	9,803,774	+0.02(+0.48%)
Aug 26, 2003	4.255	4.332	4.228	4.332	13,198,880	+0.02(+0.57%)
Aug 25, 2003	4.294	4.311	4.270	4.307	9,303,453	+0.03(+0.63%)
Aug 22, 2003	4.332	4.350	4.274	4.280	16,238,622	-0.07(-1.57%)
Aug 21, 2003	4.301	4.381	4.292	4.348	9,837,710	+0.06(+1.39%)
Aug 20, 2003	4.239	4.305	4.228	4.288	6,959,894	+0.02(+0.43%)
Aug 19, 2003	4.280	4.290	4.177	4.270	14,632,940	+0.00(+0.00%)
Aug 18, 2003	4.268	4.290	4.251	4.270	11,878,265	+0.00(+0.00%)
Aug 15, 2003	4.233	4.278	4.208	4.270	3,520,186	+0.04(+0.93%)
Aug 14, 2003	4.224	4.253	4.179	4.231	12,939,023	+0.00(+0.05%)
Aug 13, 2003	4.352	4.365	4.222	4.228	14,291,635	-0.11(-2.61%)
Aug 12, 2003	4.105	4.342	4.051	4.342	25,886,288	+0.23(+5.67%)
Aug 11, 2003	4.105	4.142	4.082	4.109	6,323,827	+0.00(+0.00%)
Aug 08, 2003	4.063	4.125	4.057	4.109	10,075,751	+0.05(+1.12%)
Aug 07, 2003	3.991	4.105	3.981	4.063	16,048,092	+0.17(+4.45%)
Aug 06, 2003	3.971	3.971	3.886	3.890	15,557,952	-0.08(-2.03%)
Aug 05, 2003	3.964	4.024	3.956	3.971	13,175,609	-0.08(-1.94%)
Aug 04, 2003	4.041	4.090	3.954	4.049	13,147,490	+0.01(+0.15%)
Aug 01, 2003	4.014	4.092	3.983	4.043	10,088,356	+0.03(+0.77%)
Jul 31, 2003	3.975	4.086	3.973	4.012	13,299,720	+0.04(+0.93%)
Jul 30, 2003	4.045	4.049	3.967	3.975	16,276,437	-0.07(-1.68%)
Jul 29, 2003	4.132	4.144	4.018	4.043	13,554,728	-0.09(-2.10%)
Jul 28, 2003	4.105	4.156	4.105	4.129	10,838,353	+0.04(+0.86%)
Jul 25, 2003	4.105	4.165	4.076	4.094	11,886,991	+0.01(+0.35%)
Jul 24, 2003	4.125	4.175	4.080	4.080	20,413,298	-0.02(-0.40%)
Jul 23, 2003	4.022	4.105	4.000	4.096	14,480,226	+0.08(+2.00%)
Jul 22, 2003	3.923	4.022	3.888	4.016	20,282,884	+0.09(+2.20%)
Jul 21, 2003	3.971	3.971	3.620	3.929	22,151,332	-0.04(-1.04%)
Jul 18, 2003	3.785	3.981	3.760	3.971	32,372,526	+0.21(+5.60%)
Jul 17, 2003	3.733	3.760	3.709	3.760	17,453,548	-0.00(-0.05%)
Jul 16, 2003	3.764	3.826	3.733	3.762	15,314,579	+0.05(+1.33%)
Jul 15, 2003	3.816	3.835	3.700	3.713	16,729,247	-0.09(-2.28%)
Jul 14, 2003	3.806	3.857	3.779	3.799	13,449,525	+0.01(+0.38%)
Jul 11, 2003	3.733	3.820	3.733	3.785	15,409,601	+0.05(+1.38%)
Jul 10, 2003	3.764	3.845	3.721	3.733	19,663,300	-0.14(-3.72%)
Jul 09, 2003	3.971	3.977	3.876	3.878	15,385,361	-0.10(-2.59%)
Jul 08, 2003	3.868	4.016	3.868	3.981	16,912,988	+0.12(+3.10%)
Jul 07, 2003	3.754	3.861	3.752	3.861	11,941,774	+0.13(+3.43%)
Jul 03, 2003	3.816	3.816	3.733	3.733	8,990,752	-0.10(-2.69%)
Jul 02, 2003	3.853	3.882	3.787	3.837	15,070,236	-0.01(-0.27%)
Jul 01, 2003	3.847	3.865	3.758	3.847	11,939,835	-0.04(-1.01%)
Jun 30, 2003	3.841	3.909	3.841	3.886	11,092,392	+0.07(+1.84%)
Jun 27, 2003	3.863	3.874	3.779	3.816	12,616,141	-0.05(-1.23%)
Jun 26, 2003	3.857	3.888	3.832	3.863	14,767,231	-0.02(-0.48%)
Jun 25, 2003	3.925	3.960	3.868	3.882	17,339,620	-0.05(-1.36%)
Jun 24, 2003	3.981	4.016	3.929	3.936	9,245,761	-0.01(-0.37%)
Jun 23, 2003	3.950	3.958	3.915	3.950	14,512,223	+0.01(+0.37%)
Jun 20, 2003	3.919	3.948	3.917	3.936	15,448,386	+0.02(+0.42%)
Jun 19, 2003	3.975	3.975	3.905	3.919	16,568,291	-0.06(-1.40%)
Jun 18, 2003	3.907	3.981	3.878	3.975	12,256,899	+0.07(+1.74%)
Jun 17, 2003	3.975	3.983	3.872	3.907	8,066,224	-0.07(-1.87%)
Jun 16, 2003	3.940	3.981	3.898	3.981	7,711,830	+0.05(+1.21%)
Jun 13, 2003	3.938	3.967	3.861	3.934	9,434,351	+0.00(+0.00%)
Jun 12, 2003	3.995	4.008	3.901	3.934	10,383,119	-0.06(-1.50%)
Jun 11, 2003	3.936	4.004	3.925	3.993	8,433,708	+0.05(+1.15%)
Jun 10, 2003	3.971	4.024	3.915	3.948	6,722,338	-0.02(-0.57%)
Jun 09, 2003	4.002	4.033	3.948	3.971	12,441,611	-0.04(-0.98%)
Jun 06, 2003	4.030	4.090	3.985	4.010	13,936,272	+0.02(+0.41%)
Jun 05, 2003	3.927	4.146	3.907	3.993	16,847,054	+0.07(+1.68%)
Jun 04, 2003	3.878	3.940	3.878	3.927	9,441,138	+0.05(+1.28%)
Jun 03, 2003	3.837	3.898	3.818	3.878	9,566,218	+0.00(+0.00%)

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.