Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.56	13.60	13.26	13.34	1,788,936	-0.23(-1.71%)
Apr 29, 2004	13.74	13.85	13.49	13.57	1,476,612	-0.20(-1.42%)
Apr 28, 2004	13.97	13.97	13.73	13.77	1,280,323	-0.24(-1.73%)
Apr 27, 2004	14.04	14.18	13.97	14.01	1,567,827	-0.02(-0.17%)
Apr 26, 2004	13.89	14.07	13.76	14.03	1,986,672	+0.13(+0.96%)
Apr 23, 2004	14.00	14.02	13.85	13.90	2,398,486	-0.10(-0.71%)
Apr 22, 2004	13.33	14.21	13.33	14.00	4,817,656	+0.73(+5.48%)
Apr 21, 2004	13.04	13.27	12.87	13.27	1,969,091	+0.23(+1.76%)
Apr 20, 2004	13.15	13.22	12.98	13.04	2,379,043	+0.19(+1.47%)
Apr 19, 2004	12.76	12.89	12.76	12.85	739,650	-0.06(-0.43%)
Apr 16, 2004	12.76	12.94	12.67	12.91	1,025,292	+0.18(+1.42%)
Apr 15, 2004	12.79	12.87	12.61	12.73	1,675,589	-0.06(-0.49%)
Apr 14, 2004	12.57	12.84	12.55	12.79	1,493,986	+0.11(+0.88%)
Apr 13, 2004	12.95	13.01	12.66	12.68	1,312,796	-0.24(-1.83%)
Apr 12, 2004	12.73	13.00	12.71	12.92	794,048	+0.21(+1.64%)
Apr 08, 2004	12.93	12.94	12.66	12.71	828,176	-0.09(-0.68%)
Apr 07, 2004	13.09	13.09	12.73	12.80	2,133,527	-0.29(-2.22%)
Apr 06, 2004	13.09	13.12	13.03	13.09	1,577,341	-0.05(-0.40%)
Apr 05, 2004	13.04	13.14	12.97	13.14	845,551	+0.12(+0.93%)
Apr 02, 2004	13.02	13.04	12.84	13.02	1,453,446	+0.21(+1.64%)
Apr 01, 2004	12.85	12.95	12.76	12.81	2,634,901	-0.04(-0.32%)
Mar 31, 2004	12.93	12.96	12.75	12.85	2,193,924	-0.03(-0.21%)
Mar 30, 2004	12.97	12.98	12.83	12.87	1,691,102	-0.10(-0.75%)
Mar 29, 2004	12.79	13.06	12.74	12.97	981,029	+0.23(+1.82%)
Mar 26, 2004	12.63	12.80	12.62	12.74	1,080,932	+0.13(+1.06%)
Mar 25, 2004	12.44	12.66	12.40	12.61	2,391,246	+0.32(+2.58%)
Mar 24, 2004	12.51	12.51	12.23	12.29	1,788,522	-0.19(-1.55%)
Mar 23, 2004	12.67	12.70	12.44	12.48	1,216,203	-0.11(-0.88%)
Mar 22, 2004	12.81	12.86	12.47	12.59	1,275,566	-0.24(-1.90%)
Mar 19, 2004	13.03	13.09	12.84	12.84	1,875,601	-0.25(-1.90%)
Mar 18, 2004	12.93	13.11	12.78	13.09	1,491,917	+0.18(+1.42%)
Mar 17, 2004	12.63	12.97	12.63	12.90	1,061,282	+0.32(+2.54%)
Mar 16, 2004	12.61	12.61	12.43	12.58	1,194,899	+0.07(+0.52%)
Mar 15, 2004	12.89	12.89	12.46	12.52	2,303,134	-0.43(-3.34%)
Mar 12, 2004	12.61	12.95	12.51	12.95	1,457,996	+0.37(+2.98%)
Mar 11, 2004	12.91	12.91	12.57	12.58	1,871,050	-0.33(-2.57%)
Mar 10, 2004	13.27	13.28	12.90	12.91	2,270,040	-0.41(-3.10%)
Mar 09, 2004	13.44	13.44	13.27	13.32	1,643,322	-0.12(-0.92%)
Mar 08, 2004	13.59	13.60	13.45	13.45	1,223,856	-0.14(-1.03%)
Mar 05, 2004	13.60	13.65	13.54	13.59	981,650	-0.04(-0.32%)
Mar 04, 2004	13.57	13.66	13.56	13.63	1,128,711	+0.06(+0.43%)
Mar 03, 2004	13.53	13.60	13.47	13.57	1,943,443	+0.04(+0.27%)
Mar 02, 2004	13.61	13.62	13.51	13.53	1,752,946	-0.10(-0.74%)
Mar 01, 2004	13.38	13.68	13.38	13.64	1,134,709	+0.26(+1.93%)
Feb 27, 2004	13.19	13.42	13.17	13.38	1,419,111	+0.18(+1.39%)
Feb 26, 2004	13.23	13.25	13.13	13.19	1,580,651	-0.03(-0.24%)
Feb 25, 2004	13.14	13.29	13.14	13.23	1,503,914	+0.10(+0.77%)
Feb 24, 2004	13.22	13.29	13.04	13.12	1,443,931	-0.09(-0.71%)
Feb 23, 2004	13.46	13.50	13.21	13.22	1,146,085	-0.18(-1.37%)
Feb 20, 2004	13.59	13.66	13.34	13.40	1,267,499	-0.09(-0.66%)
Feb 19, 2004	13.55	13.73	13.49	13.49	710,279	-0.04(-0.29%)
Feb 18, 2004	13.69	13.74	13.46	13.53	958,484	-0.14(-0.99%)
Feb 17, 2004	13.61	13.75	13.59	13.67	1,046,597	+0.15(+1.13%)
Feb 13, 2004	13.74	13.74	13.42	13.51	1,151,877	-0.28(-2.00%)
Feb 12, 2004	13.46	13.89	13.39	13.79	1,484,058	+0.19(+1.42%)
Feb 11, 2004	13.22	13.60	13.13	13.60	1,364,506	+0.34(+2.59%)
Feb 10, 2004	13.30	13.38	13.11	13.25	1,010,814	-0.07(-0.49%)
Feb 09, 2004	13.42	13.44	13.28	13.32	742,339	-0.10(-0.76%)
Feb 06, 2004	13.17	13.46	13.14	13.42	1,411,251	+0.27(+2.08%)
Feb 05, 2004	12.97	13.16	12.93	13.15	1,207,102	+0.22(+1.74%)
Feb 04, 2004	13.11	13.13	12.87	12.92	2,478,739	+0.00(+0.02%)
Feb 03, 2004	13.01	13.01	12.75	12.92	986,821	-0.09(-0.71%)
Feb 02, 2004	12.93	13.09	12.81	13.01	1,243,299	+0.13(+1.01%)
Jan 30, 2004	12.98	12.99	12.51	12.88	2,588,569	-0.08(-0.62%)
Jan 29, 2004	13.19	13.19	12.88	12.96	1,766,598	-0.23(-1.78%)
Jan 28, 2004	13.55	13.60	12.95	13.19	1,852,849	-0.22(-1.66%)
Jan 27, 2004	13.62	13.66	13.42	13.42	1,192,417	-0.25(-1.82%)
Jan 26, 2004	13.62	13.70	13.43	13.67	1,159,116	+0.01(+0.05%)
Jan 23, 2004	13.93	13.97	13.56	13.66	1,308,246	-0.28(-1.98%)
Jan 22, 2004	13.98	14.00	13.81	13.93	1,012,675	-0.05(-0.35%)
Jan 21, 2004	13.74	14.02	13.63	13.98	1,181,455	+0.22(+1.58%)
Jan 20, 2004	13.84	13.89	13.56	13.76	1,283,219	-0.23(-1.64%)
Jan 16, 2004	13.95	14.02	13.80	13.99	1,240,403	+0.05(+0.35%)
Jan 15, 2004	13.94	13.97	13.73	13.95	1,777,353	+0.00(+0.03%)
Jan 14, 2004	13.96	14.17	13.90	13.94	1,559,967	-0.06(-0.41%)
Jan 13, 2004	13.83	14.02	13.83	14.00	1,232,957	+0.14(+1.01%)
Jan 12, 2004	13.97	13.97	13.73	13.86	1,141,121	-0.16(-1.16%)
Jan 09, 2004	14.06	14.41	14.02	14.02	2,616,906	-0.07(-0.48%)
Jan 08, 2004	13.82	14.09	13.82	14.09	2,376,975	+0.31(+2.28%)
Jan 07, 2004	13.66	13.78	13.54	13.77	1,392,429	+0.12(+0.87%)
Jan 06, 2004	13.72	13.76	13.62	13.66	1,180,007	-0.15(-1.10%)
Jan 05, 2004	13.82	13.87	13.60	13.81	2,137,457	-0.02(-0.12%)
Jan 02, 2004	13.79	13.92	13.69	13.82	1,671,659	+0.03(+0.23%)
Dec 31, 2003	13.83	13.86	13.66	13.79	1,057,352	-0.05(-0.33%)
Dec 30, 2003	13.89	13.97	13.80	13.84	768,400	-0.11(-0.78%)
Dec 29, 2003	13.78	13.95	13.77	13.95	1,022,603	+0.23(+1.66%)
Dec 26, 2003	13.71	13.74	13.67	13.72	484,206	+0.07(+0.50%)
Dec 24, 2003	13.75	13.77	13.64	13.65	431,462	-0.10(-0.72%)
Dec 23, 2003	13.93	14.02	13.62	13.75	1,608,367	+0.00(+0.00%)
Dec 22, 2003	13.55	13.76	13.55	13.75	1,420,559	-0.02(-0.16%)
Dec 19, 2003	13.81	13.84	13.74	13.77	1,513,222	-0.04(-0.26%)
Dec 18, 2003	13.65	13.79	13.46	13.81	2,324,645	+0.18(+1.31%)
Dec 17, 2003	13.23	13.77	13.22	13.63	3,364,003	+0.61(+4.68%)
Dec 16, 2003	13.03	13.12	12.96	13.02	1,144,224	-0.01(-0.11%)
Dec 15, 2003	13.27	13.34	13.07	13.04	1,689,034	-0.04(-0.30%)
Dec 12, 2003	13.03	13.14	12.87	13.08	1,252,607	+0.04(+0.32%)
Dec 11, 2003	12.71	13.04	12.67	13.03	1,260,053	+0.37(+2.92%)
Dec 10, 2003	12.85	12.86	12.59	12.66	819,076	-0.25(-1.93%)
Dec 09, 2003	13.03	13.03	12.96	12.91	1,287,149	-0.13(-0.98%)
Dec 08, 2003	12.55	13.01	12.53	13.04	2,638,624	+0.68(+5.47%)
Dec 05, 2003	12.38	12.45	12.30	12.36	617,616	-0.15(-1.18%)
Dec 04, 2003	12.33	12.60	12.33	12.51	1,424,282	+0.16(+1.31%)
Dec 03, 2003	12.25	12.40	12.25	12.35	1,087,550	+0.12(+1.01%)
Dec 02, 2003	12.26	12.30	12.18	12.23	1,043,494	-0.02(-0.14%)
Dec 01, 2003	12.05	12.27	12.03	12.24	1,304,937	+0.20(+1.63%)
Nov 28, 2003	12.03	12.06	11.99	12.05	311,290	+0.02(+0.18%)
Nov 26, 2003	12.07	12.07	12.01	12.03	859,616	+0.00(+0.02%)
Nov 25, 2003	11.94	12.06	11.88	12.02	1,080,518	+0.11(+0.89%)
Nov 24, 2003	11.85	11.96	11.85	11.92	841,828	+0.04(+0.35%)
Nov 21, 2003	11.97	11.97	11.78	11.88	947,728	+0.01(+0.12%)
Nov 20, 2003	11.80	12.01	11.70	11.86	1,294,181	+0.00(+0.04%)
Nov 19, 2003	11.63	11.86	11.54	11.86	1,123,126	+0.26(+2.23%)
Nov 18, 2003	11.74	11.85	11.60	11.60	1,362,230	-0.16(-1.38%)
Nov 17, 2003	11.71	11.92	11.68	11.76	1,172,767	-0.15(-1.30%)
Nov 14, 2003	11.93	12.03	11.88	11.92	1,202,138	-0.07(-0.60%)
Nov 13, 2003	11.97	12.03	11.96	11.99	1,639,806	-0.13(-1.08%)
Nov 12, 2003	11.84	12.13	11.84	12.12	1,073,279	+0.27(+2.31%)
Nov 11, 2003	11.95	11.95	11.83	11.85	1,395,738	-0.17(-1.41%)
Nov 10, 2003	12.09	12.09	12.00	12.01	1,109,475	-0.10(-0.84%)
Nov 07, 2003	12.21	12.22	12.09	12.12	913,600	-0.10(-0.81%)
Nov 06, 2003	12.30	12.30	12.12	12.21	1,468,959	+0.11(+0.92%)
Nov 05, 2003	12.15	12.12	11.90	12.10	1,921,932	-0.10(-0.79%)
Nov 04, 2003	12.15	12.24	12.03	12.20	1,452,825	-0.04(-0.30%)
Nov 03, 2003	11.98	12.24	11.97	12.24	1,278,257	+0.22(+1.87%)
Oct 31, 2003	12.08	12.08	11.95	12.01	1,250,331	-0.03(-0.22%)
Oct 30, 2003	11.98	12.09	11.85	12.04	2,086,161	+0.14(+1.18%)
Oct 29, 2003	11.75	11.97	11.73	11.90	1,134,503	+0.11(+0.90%)
Oct 28, 2003	11.58	11.79	11.58	11.79	2,707,501	+0.25(+2.14%)
Oct 27, 2003	11.39	11.55	11.37	11.55	1,381,260	+0.16(+1.40%)
Oct 24, 2003	11.40	11.40	11.29	11.39	1,585,615	-0.01(-0.11%)
Oct 23, 2003	11.33	11.41	11.31	11.40	1,351,682	+0.07(+0.62%)
Oct 22, 2003	11.40	11.40	11.28	11.33	1,707,649	-0.07(-0.64%)
Oct 21, 2003	11.42	11.43	11.35	11.40	1,116,921	+0.01(+0.11%)
Oct 20, 2003	11.36	11.46	11.36	11.39	1,281,357	+0.04(+0.38%)
Oct 17, 2003	11.40	11.40	11.23	11.34	2,466,535	-0.01(-0.06%)
Oct 16, 2003	11.24	11.38	11.22	11.35	3,934,874	+0.11(+0.97%)
Oct 15, 2003	11.11	11.30	11.08	11.24	2,557,130	+0.19(+1.68%)
Oct 14, 2003	10.92	11.10	10.85	11.06	1,733,504	+0.14(+1.33%)
Oct 13, 2003	10.65	10.92	10.74	10.91	1,933,102	+0.27(+2.50%)
Oct 10, 2003	10.46	10.86	10.43	10.65	2,850,425	+0.33(+3.16%)
Oct 09, 2003	10.65	10.93	10.26	10.32	5,412,106	-0.29(-2.73%)
Oct 08, 2003	10.15	10.67	10.15	10.61	3,665,158	+0.52(+5.20%)
Oct 07, 2003	10.04	10.11	9.938	10.09	1,305,764	+0.05(+0.46%)
Oct 06, 2003	9.923	10.10	9.923	10.04	1,110,303	+0.18(+1.79%)
Oct 03, 2003	9.885	10.01	9.841	9.863	2,188,753	+0.07(+0.77%)
Oct 02, 2003	9.863	9.911	9.752	9.788	1,174,008	-0.12(-1.24%)
Oct 01, 2003	9.597	9.935	9.597	9.911	1,513,015	+0.37(+3.93%)
Sep 30, 2003	9.653	9.665	9.411	9.536	1,689,447	-0.14(-1.42%)
Sep 29, 2003	9.718	9.764	9.623	9.674	2,036,520	-0.02(-0.20%)
Sep 26, 2003	9.795	9.814	9.558	9.694	2,373,458	-0.14(-1.45%)
Sep 25, 2003	9.938	9.955	9.836	9.836	1,336,376	-0.10(-1.02%)
Sep 24, 2003	10.15	10.17	9.935	9.938	938,421	-0.24(-2.33%)
Sep 23, 2003	10.10	10.20	10.00	10.17	1,559,760	+0.11(+1.06%)
Sep 22, 2003	10.56	10.42	10.07	10.07	2,097,331	-0.50(-4.69%)
Sep 19, 2003	10.64	10.68	10.53	10.56	1,167,803	-0.02(-0.16%)
Sep 18, 2003	10.43	10.70	10.40	10.58	1,719,232	+0.14(+1.32%)
Sep 17, 2003	10.35	10.47	10.32	10.44	1,322,931	+0.05(+0.51%)
Sep 16, 2003	10.23	10.39	10.23	10.39	1,240,403	+0.22(+2.19%)
Sep 15, 2003	10.23	10.23	10.09	10.17	2,368,287	-0.04(-0.43%)
Sep 12, 2003	10.19	10.27	9.986	10.21	2,077,060	+0.03(+0.33%)
Sep 11, 2003	10.07	10.26	10.07	10.18	2,030,936	+0.12(+1.15%)
Sep 10, 2003	10.53	10.54	10.04	10.06	2,148,213	-0.55(-5.17%)
Sep 09, 2003	10.73	10.73	10.59	10.61	1,395,324	-0.17(-1.59%)
Sep 08, 2003	10.60	10.81	10.58	10.78	1,421,800	+0.19(+1.78%)
Sep 05, 2003	10.89	10.89	10.58	10.59	1,398,013	-0.29(-2.62%)
Sep 04, 2003	11.01	11.03	10.88	10.88	1,009,780	-0.13(-1.16%)
Sep 03, 2003	11.00	11.11	10.97	11.01	1,239,990	+0.02(+0.20%)
Sep 02, 2003	10.88	10.98	10.78	10.98	1,351,061	+0.11(+0.98%)
Aug 29, 2003	10.75	10.89	10.70	10.88	807,079	+0.12(+1.15%)
Aug 28, 2003	10.66	10.77	10.60	10.75	1,268,740	+0.13(+1.25%)
Aug 27, 2003	10.65	10.68	10.57	10.62	647,607	-0.09(-0.83%)
Aug 26, 2003	10.69	10.76	10.52	10.71	723,723	-0.04(-0.36%)
Aug 25, 2003	10.73	10.78	10.67	10.75	586,383	-0.04(-0.38%)
Aug 22, 2003	10.89	11.01	10.78	10.79	820,110	-0.04(-0.40%)
Aug 21, 2003	10.78	10.95	10.75	10.83	955,381	+0.12(+1.08%)
Aug 20, 2003	10.71	10.79	10.64	10.72	1,077,002	+0.01(+0.07%)
Aug 19, 2003	10.55	10.71	10.55	10.71	1,058,386	+0.18(+1.68%)
Aug 18, 2003	10.30	10.58	10.29	10.53	1,019,915	+0.24(+2.30%)
Aug 15, 2003	10.32	10.35	10.21	10.30	315,427	-0.05(-0.47%)
Aug 14, 2003	10.20	10.37	10.14	10.35	913,187	+0.14(+1.40%)
Aug 13, 2003	10.15	10.24	10.15	10.20	1,128,091	+0.09(+0.86%)
Aug 12, 2003	10.07	10.12	9.991	10.12	1,493,572	+0.01(+0.14%)
Aug 11, 2003	10.06	10.14	9.996	10.10	822,178	+0.10(+0.99%)
Aug 08, 2003	10.12	10.12	9.935	10.00	969,239	+0.05(+0.53%)
Aug 07, 2003	10.09	10.09	9.889	9.950	1,593,061	-0.12(-1.20%)
Aug 06, 2003	10.16	10.16	10.01	10.07	3,048,369	-0.10(-0.95%)
Aug 05, 2003	10.27	10.28	10.06	10.17	2,511,212	-0.23(-2.21%)
Aug 04, 2003	10.42	10.46	10.10	10.40	1,496,054	-0.04(-0.35%)
Aug 01, 2003	10.44	10.47	10.36	10.43	718,759	-0.06(-0.60%)
Jul 31, 2003	10.52	10.66	10.31	10.50	1,547,764	+0.10(+0.93%)
Jul 30, 2003	10.50	10.53	10.39	10.40	1,314,244	-0.07(-0.65%)
Jul 29, 2003	10.61	10.64	10.42	10.47	1,514,049	-0.11(-1.07%)
Jul 28, 2003	10.49	10.65	10.48	10.58	1,346,304	+0.04(+0.39%)
Jul 25, 2003	10.32	10.54	10.31	10.54	1,261,087	+0.24(+2.30%)
Jul 24, 2003	10.48	10.50	10.29	10.30	1,765,977	-0.18(-1.71%)
Jul 23, 2003	10.42	10.50	10.31	10.48	2,074,578	+0.06(+0.58%)
Jul 22, 2003	10.12	10.49	10.12	10.42	2,686,197	+0.31(+3.11%)
Jul 21, 2003	10.10	10.23	10.05	10.11	1,817,686	+0.06(+0.63%)
Jul 18, 2003	10.01	10.04	9.914	10.04	2,367,253	+0.03(+0.34%)
Jul 17, 2003	9.665	10.19	9.633	10.01	5,574,680	+0.56(+5.91%)
Jul 16, 2003	9.246	9.636	9.171	9.452	4,181,424	+0.25(+2.71%)
Jul 15, 2003	9.258	9.266	9.162	9.203	4,865,228	-0.05(-0.55%)
Jul 14, 2003	9.370	9.370	9.242	9.254	4,798,006	-0.12(-1.24%)
Jul 11, 2003	9.367	9.437	9.343	9.370	1,215,169	+0.01(+0.08%)
Jul 10, 2003	9.476	9.478	9.333	9.362	1,417,663	-0.14(-1.48%)
Jul 09, 2003	9.549	9.573	9.440	9.503	898,915	-0.07(-0.71%)
Jul 08, 2003	9.416	9.582	9.389	9.570	1,493,572	+0.17(+1.83%)
Jul 07, 2003	9.355	9.404	9.314	9.399	3,237,625	+0.04(+0.41%)
Jul 03, 2003	9.367	9.399	9.321	9.360	1,242,885	-0.07(-0.72%)
Jul 02, 2003	9.389	9.459	9.367	9.428	2,377,388	+0.04(+0.41%)
Jul 01, 2003	9.452	9.452	9.338	9.389	4,826,343	-0.04(-0.46%)
Jun 30, 2003	9.300	9.573	9.300	9.433	1,473,095	+0.16(+1.69%)
Jun 27, 2003	9.331	9.379	9.222	9.275	1,727,712	-0.04(-0.44%)
Jun 26, 2003	9.283	9.365	9.237	9.316	1,698,962	+0.06(+0.65%)
Jun 25, 2003	9.283	9.447	9.210	9.256	2,047,896	-0.00(-0.03%)
Jun 24, 2003	9.283	9.382	9.229	9.258	2,031,763	-0.02(-0.26%)
Jun 23, 2003	9.367	9.367	9.210	9.283	1,988,120	-0.07(-0.75%)
Jun 20, 2003	9.355	9.404	9.304	9.353	1,270,395	+0.08(+0.83%)
Jun 19, 2003	9.343	9.428	9.232	9.275	1,950,062	-0.06(-0.65%)
Jun 18, 2003	9.217	9.367	9.147	9.336	1,608,367	+0.12(+1.29%)
Jun 17, 2003	9.210	9.220	9.109	9.217	1,703,305	+0.06(+0.61%)
Jun 16, 2003	9.070	9.210	9.070	9.162	2,416,067	+0.09(+1.01%)
Jun 13, 2003	9.210	9.258	9.005	9.070	1,656,974	-0.12(-1.26%)
Jun 12, 2003	9.024	9.271	8.985	9.186	1,996,601	+0.17(+1.85%)
Jun 11, 2003	8.751	9.019	8.702	9.019	1,553,141	+0.25(+2.84%)
Jun 10, 2003	8.690	8.799	8.690	8.770	1,031,084	+0.09(+1.09%)
Jun 09, 2003	8.702	8.727	8.584	8.676	1,712,406	-0.07(-0.83%)
Jun 06, 2003	8.823	8.891	8.734	8.748	1,984,604	-0.01(-0.14%)
Jun 05, 2003	8.790	8.792	8.686	8.761	3,049,196	-0.03(-0.33%)
Jun 04, 2003	8.835	8.835	8.526	8.790	2,848,564	-0.04(-0.49%)
Jun 03, 2003	8.787	8.896	8.732	8.833	2,098,158	+0.07(+0.80%)
Jun 02, 2003	8.461	8.896	8.441	8.763	2,123,599	+0.34(+4.02%)
May 30, 2003	8.308	8.441	8.308	8.424	1,667,316	+0.13(+1.57%)
May 29, 2003	8.304	8.354	8.265	8.294	2,129,183	-0.01(-0.12%)
May 28, 2003	8.340	8.362	8.267	8.304	1,720,680	-0.13(-1.55%)
May 27, 2003	8.221	8.449	8.219	8.434	1,866,914	+0.21(+2.59%)
May 23, 2003	7.881	8.253	7.810	8.221	2,988,593	+0.41(+5.23%)
May 22, 2003	7.728	7.869	7.726	7.813	1,257,571	+0.07(+0.91%)
May 21, 2003	7.663	7.765	7.598	7.743	1,404,218	+0.06(+0.75%)
May 20, 2003	7.704	7.757	7.549	7.685	1,517,979	-0.01(-0.09%)
May 19, 2003	7.881	7.881	7.678	7.692	1,107,200	-0.23(-2.96%)
May 16, 2003	7.881	7.939	7.835	7.927	1,225,511	+0.03(+0.34%)
May 15, 2003	7.912	7.953	7.835	7.900	1,147,326	+0.09(+1.21%)
May 14, 2003	7.905	7.905	7.736	7.806	1,214,755	-0.05(-0.68%)
May 13, 2003	7.869	7.972	7.818	7.859	1,283,425	-0.06(-0.73%)
May 12, 2003	7.721	7.968	7.653	7.917	1,487,367	+0.26(+3.34%)
May 09, 2003	7.557	7.745	7.516	7.661	1,144,224	+0.16(+2.19%)
May 08, 2003	7.397	7.552	7.373	7.496	818,455	-0.08(-1.02%)
May 07, 2003	7.590	7.709	7.554	7.574	1,212,273	-0.03(-0.44%)
May 06, 2003	7.523	7.685	7.487	7.607	1,536,594	+0.15(+1.94%)
May 05, 2003	7.448	7.513	7.361	7.462	2,287,828	+0.06(+0.75%)
May 02, 2003	7.184	7.489	7.167	7.407	2,549,477	+0.23(+3.23%)

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.