Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.29	24.54	24.20	24.40	222,800	-0.36(-1.45%)
Mar 30, 2004	24.47	24.81	24.39	24.76	269,100	-0.26(-1.04%)
Mar 29, 2004	24.84	25.04	24.64	25.02	280,400	+0.57(+2.33%)
Mar 26, 2004	24.62	24.70	24.25	24.45	129,000	+0.04(+0.16%)
Mar 25, 2004	24.32	24.70	24.14	24.41	204,700	+0.62(+2.61%)
Mar 24, 2004	23.77	24.00	23.52	23.79	182,400	-0.66(-2.70%)
Mar 23, 2004	24.70	24.73	24.18	24.45	174,800	+0.50(+2.09%)
Mar 22, 2004	23.90	24.18	23.74	23.95	264,000	-0.62(-2.52%)
Mar 19, 2004	24.89	24.90	24.20	24.57	397,400	-0.93(-3.65%)
Mar 18, 2004	25.19	25.54	24.90	25.50	233,200	-0.71(-2.71%)
Mar 17, 2004	26.00	26.35	25.93	26.21	174,200	+0.59(+2.30%)
Mar 16, 2004	25.34	25.84	25.25	25.62	289,600	-0.11(-0.43%)
Mar 15, 2004	25.99	26.04	25.20	25.73	349,600	-0.80(-3.02%)
Mar 12, 2004	26.25	26.61	26.15	26.53	492,600	-0.47(-1.74%)
Mar 11, 2004	26.89	27.10	26.61	27.00	509,500	-1.13(-4.02%)
Mar 10, 2004	28.51	28.51	28.05	28.13	269,400	-0.74(-2.56%)
Mar 09, 2004	29.39	29.55	28.67	28.87	139,200	-0.18(-0.62%)
Mar 08, 2004	29.30	29.39	29.00	29.05	104,600	-0.09(-0.31%)
Mar 05, 2004	28.57	29.20	28.52	29.14	86,000	+0.23(+0.80%)
Mar 04, 2004	28.73	29.00	28.46	28.91	65,400	+0.19(+0.66%)
Mar 03, 2004	28.44	28.83	28.31	28.72	253,600	-0.04(-0.14%)
Mar 02, 2004	28.92	29.01	28.54	28.76	163,300	-0.34(-1.17%)
Mar 01, 2004	28.95	29.33	28.92	29.10	172,200	+0.54(+1.89%)
Feb 27, 2004	28.51	28.82	28.30	28.56	142,600	+0.25(+0.88%)
Feb 26, 2004	28.12	28.35	27.70	28.31	246,400	-0.11(-0.39%)
Feb 25, 2004	28.35	28.60	28.20	28.42	111,400	-0.12(-0.42%)
Feb 24, 2004	28.26	28.72	28.05	28.54	169,500	-0.31(-1.07%)
Feb 23, 2004	29.20	29.27	28.79	28.85	424,900	+0.16(+0.56%)
Feb 20, 2004	29.29	29.29	28.40	28.69	417,400	-1.12(-3.76%)
Feb 19, 2004	30.00	30.00	29.76	29.81	633,000	+0.03(+0.10%)
Feb 18, 2004	29.76	29.98	29.73	29.78	446,400	-0.66(-2.17%)
Feb 17, 2004	30.29	30.50	30.13	30.44	175,000	+0.39(+1.30%)
Feb 13, 2004	30.29	30.29	29.67	30.05	193,300	-0.46(-1.51%)
Feb 12, 2004	30.34	30.75	30.25	30.51	79,800	-0.37(-1.20%)
Feb 11, 2004	30.22	30.88	30.16	30.88	96,300	+0.41(+1.35%)
Feb 10, 2004	30.22	30.50	30.17	30.47	76,000	+0.44(+1.47%)
Feb 09, 2004	29.96	30.14	29.80	30.03	109,400	+0.26(+0.87%)
Feb 06, 2004	29.45	29.77	29.18	29.77	130,100	+0.14(+0.47%)
Feb 05, 2004	29.53	29.86	29.50	29.63	100,800	-0.07(-0.24%)
Feb 04, 2004	29.45	29.95	29.34	29.70	196,000	-0.63(-2.08%)
Feb 03, 2004	30.10	30.40	29.83	30.33	100,800	-0.18(-0.59%)
Feb 02, 2004	30.50	30.70	30.16	30.51	138,500	+0.02(+0.07%)
Jan 30, 2004	30.34	30.60	30.17	30.49	89,000	+0.15(+0.49%)
Jan 29, 2004	30.47	30.64	30.05	30.34	139,100	-0.41(-1.33%)
Jan 28, 2004	31.36	31.47	30.75	30.75	131,600	+0.04(+0.13%)
Jan 27, 2004	30.93	31.13	30.57	30.71	98,300	+0.31(+1.02%)
Jan 26, 2004	30.54	30.57	30.16	30.40	140,200	-0.36(-1.17%)
Jan 23, 2004	30.94	31.16	30.57	30.76	121,800	-0.25(-0.81%)
Jan 22, 2004	31.29	31.50	31.00	31.01	184,300	-0.83(-2.61%)
Jan 21, 2004	31.51	31.98	31.23	31.84	211,500	-0.10(-0.31%)
Jan 20, 2004	31.90	32.15	31.77	31.94	143,900	+1.17(+3.80%)
Jan 16, 2004	30.77	30.95	30.60	30.77	154,900	-0.54(-1.72%)
Jan 15, 2004	31.08	31.35	30.90	31.31	114,500	-0.03(-0.10%)
Jan 14, 2004	31.30	31.40	31.05	31.34	95,000	+0.27(+0.87%)
Jan 13, 2004	31.33	31.38	30.80	31.07	131,200	-0.36(-1.15%)
Jan 12, 2004	31.47	31.63	31.00	31.43	118,400	+0.54(+1.75%)
Jan 09, 2004	31.31	31.40	30.96	30.89	126,800	-0.55(-1.75%)
Jan 08, 2004	31.09	31.47	30.98	31.44	168,700	+1.03(+3.39%)
Jan 07, 2004	30.60	30.60	30.06	30.41	172,500	-0.38(-1.23%)
Jan 06, 2004	30.70	30.88	30.56	30.79	151,100	+0.21(+0.69%)
Jan 05, 2004	30.25	30.62	30.25	30.58	180,900	+0.60(+2.00%)
Jan 02, 2004	29.87	30.30	29.76	29.98	176,000	+0.57(+1.94%)
Dec 31, 2003	29.50	29.54	29.29	29.41	42,700	+0.04(+0.14%)
Dec 30, 2003	29.35	29.47	29.00	29.37	89,900	+0.07(+0.24%)
Dec 29, 2003	28.90	29.30	28.78	29.30	116,600	+0.40(+1.38%)
Dec 26, 2003	28.60	28.95	28.51	28.90	22,400	+0.25(+0.87%)
Dec 24, 2003	28.68	28.71	28.40	28.65	25,900	-0.03(-0.10%)
Dec 23, 2003	28.42	28.68	28.35	28.68	92,300	+0.13(+0.46%)
Dec 22, 2003	28.66	28.67	28.35	28.55	312,800	+0.04(+0.14%)
Dec 19, 2003	28.58	28.62	28.31	28.51	88,500	-0.12(-0.42%)
Dec 18, 2003	28.16	28.75	28.13	28.63	188,600	+0.44(+1.56%)
Dec 17, 2003	28.13	28.32	27.89	28.19	138,700	+0.37(+1.33%)
Dec 16, 2003	27.54	27.84	27.54	27.82	136,500	+0.59(+2.17%)
Dec 15, 2003	27.50	27.65	27.19	27.23	188,800	-0.38(-1.38%)
Dec 12, 2003	27.17	27.73	27.10	27.61	121,900	+0.44(+1.62%)
Dec 11, 2003	26.63	27.25	26.50	27.17	178,500	-0.08(-0.29%)
Dec 10, 2003	27.24	27.49	27.06	27.25	130,500	-0.33(-1.20%)
Dec 09, 2003	27.74	27.83	27.45	27.58	147,500	-0.48(-1.71%)
Dec 08, 2003	27.49	28.07	27.48	28.06	90,900	+0.26(+0.94%)
Dec 05, 2003	27.77	28.00	27.58	27.80	124,400	-0.37(-1.31%)
Dec 04, 2003	28.10	28.29	28.10	28.17	116,300	-0.21(-0.74%)
Dec 03, 2003	28.33	28.33	28.14	28.38	141,500	+0.57(+2.05%)
Dec 02, 2003	27.96	28.05	27.74	27.81	153,100	-0.04(-0.14%)
Dec 01, 2003	27.67	28.14	27.57	27.85	225,500	+0.77(+2.84%)
Nov 28, 2003	26.82	27.20	26.76	27.08	55,700	+0.17(+0.63%)
Nov 26, 2003	27.14	27.18	26.58	26.91	149,100	+0.32(+1.20%)
Nov 25, 2003	26.65	26.66	26.38	26.59	75,900	-0.05(-0.19%)
Nov 24, 2003	26.33	26.69	26.33	26.64	138,500	+0.73(+2.82%)
Nov 21, 2003	26.20	26.20	25.81	25.91	112,300	+0.13(+0.50%)
Nov 20, 2003	25.56	26.15	25.50	25.78	100,200	+0.00(+0.00%)
Nov 19, 2003	25.88	25.82	25.51	25.78	86,100	-0.10(-0.39%)
Nov 18, 2003	25.93	25.93	25.71	25.88	329,400	+0.05(+0.19%)
Nov 17, 2003	25.83	25.90	25.50	25.83	208,300	-0.42(-1.60%)
Nov 14, 2003	26.12	26.55	26.12	26.25	128,900	+0.14(+0.54%)
Nov 13, 2003	25.91	26.28	25.90	26.11	186,100	-0.04(-0.15%)
Nov 12, 2003	25.69	26.48	25.67	26.15	223,200	+0.14(+0.54%)
Nov 11, 2003	25.55	26.23	25.79	26.01	335,000	+0.46(+1.80%)
Nov 10, 2003	26.25	26.25	25.37	25.55	330,500	-0.35(-1.35%)
Nov 07, 2003	25.46	25.98	25.42	25.90	707,600	+1.73(+7.16%)
Nov 06, 2003	23.90	24.17	23.84	24.17	111,200	+0.22(+0.92%)
Nov 05, 2003	23.74	24.10	23.70	23.95	123,900	+0.16(+0.67%)
Nov 04, 2003	23.86	23.95	23.76	23.79	87,468	-0.14(-0.59%)
Nov 03, 2003	23.82	23.93	23.66	23.93	235,100	-0.04(-0.17%)
Oct 31, 2003	23.67	23.97	23.67	23.97	113,700	+0.23(+0.97%)
Oct 30, 2003	23.90	23.97	23.89	23.74	381,200	+0.16(+0.68%)
Oct 29, 2003	23.32	23.63	23.25	23.58	124,300	-0.27(-1.13%)
Oct 28, 2003	23.22	23.85	23.22	23.85	193,000	+0.91(+3.97%)
Oct 27, 2003	22.89	23.13	22.81	22.94	137,200	+0.21(+0.92%)
Oct 24, 2003	22.55	22.96	22.44	22.73	92,500	+0.10(+0.44%)
Oct 23, 2003	22.39	22.69	22.35	22.63	154,800	+0.42(+1.89%)
Oct 22, 2003	22.41	22.60	22.21	22.21	198,900	-0.55(-2.42%)
Oct 21, 2003	22.53	22.89	22.46	22.76	141,200	+0.15(+0.66%)
Oct 20, 2003	22.30	22.69	22.23	22.61	191,300	+0.20(+0.89%)
Oct 17, 2003	22.58	22.65	22.31	22.41	131,000	-0.15(-0.66%)
Oct 16, 2003	22.31	22.48	22.30	22.56	178,500	-0.04(-0.18%)
Oct 15, 2003	22.58	22.60	22.26	22.60	185,800	+0.17(+0.76%)
Oct 14, 2003	22.35	22.59	22.31	22.43	120,500	-0.05(-0.22%)
Oct 13, 2003	22.06	22.54	22.34	22.48	104,200	+0.42(+1.90%)
Oct 10, 2003	22.05	22.10	22.04	22.06	96,100	+0.09(+0.41%)
Oct 09, 2003	21.93	22.08	21.87	21.97	145,200	+0.17(+0.78%)
Oct 08, 2003	21.97	22.00	21.56	21.80	91,500	+0.10(+0.46%)
Oct 07, 2003	21.80	21.65	21.37	21.70	202,500	-0.10(-0.46%)
Oct 06, 2003	21.79	21.96	21.53	21.80	149,400	+0.24(+1.11%)
Oct 03, 2003	21.49	21.77	21.39	21.56	219,300	+0.35(+1.65%)
Oct 02, 2003	21.21	21.37	21.10	21.21	234,400	-0.71(-3.24%)
Oct 01, 2003	21.22	21.95	21.22	21.92	306,500	+0.35(+1.62%)
Sep 30, 2003	21.88	21.89	21.28	21.57	158,500	-0.34(-1.55%)
Sep 29, 2003	21.80	22.08	21.61	21.91	173,200	-0.10(-0.45%)
Sep 26, 2003	21.58	22.10	21.79	22.01	295,700	+0.43(+1.99%)
Sep 25, 2003	21.62	21.82	21.48	21.58	231,800	-0.13(-0.60%)
Sep 24, 2003	22.61	22.61	21.38	21.71	539,800	-1.23(-5.36%)
Sep 23, 2003	22.68	22.79	22.56	22.94	242,700	-0.27(-1.16%)
Sep 22, 2003	23.56	23.30	22.99	23.21	392,700	-0.35(-1.49%)
Sep 19, 2003	23.71	23.80	23.41	23.56	211,000	-0.07(-0.30%)
Sep 18, 2003	22.30	23.75	23.49	23.63	410,400	+1.33(+5.96%)
Sep 17, 2003	22.33	22.42	22.18	22.30	159,000	-0.26(-1.15%)
Sep 16, 2003	22.41	22.64	22.40	22.56	175,700	+0.15(+0.67%)
Sep 15, 2003	22.50	22.53	22.29	22.41	249,600	+0.12(+0.54%)
Sep 12, 2003	22.08	22.40	21.80	22.29	324,700	-0.06(-0.27%)
Sep 11, 2003	22.15	22.38	22.00	22.35	224,100	+0.15(+0.68%)
Sep 10, 2003	22.27	22.36	22.10	22.20	245,800	-0.46(-2.03%)
Sep 09, 2003	22.55	22.89	22.42	22.66	151,700	-0.04(-0.18%)
Sep 08, 2003	22.49	22.77	22.30	22.70	206,800	+0.41(+1.84%)
Sep 05, 2003	22.28	22.39	22.16	22.29	119,100	+0.20(+0.91%)
Sep 04, 2003	21.91	22.30	21.89	22.09	114,400	+0.08(+0.36%)
Sep 03, 2003	22.03	22.45	21.97	22.01	202,400	+0.46(+2.13%)
Sep 02, 2003	21.44	21.72	21.00	21.55	228,400	-0.08(-0.37%)
Aug 29, 2003	21.58	21.66	21.40	21.63	108,300	+0.01(+0.05%)
Aug 28, 2003	21.58	21.76	21.34	21.62	108,400	+0.03(+0.14%)
Aug 27, 2003	21.46	21.69	21.35	21.59	61,000	+0.05(+0.23%)
Aug 26, 2003	21.48	21.68	21.21	21.54	88,000	+0.08(+0.37%)
Aug 25, 2003	21.55	21.72	21.40	21.46	121,200	-0.26(-1.20%)
Aug 22, 2003	21.86	21.95	21.65	21.72	128,600	-0.28(-1.27%)
Aug 21, 2003	22.07	22.09	21.78	22.00	292,400	-0.33(-1.48%)
Aug 20, 2003	22.15	22.45	21.98	22.33	571,800	+0.43(+1.96%)
Aug 19, 2003	21.67	21.93	21.51	21.90	136,900	-0.35(-1.57%)
Aug 18, 2003	22.01	22.25	21.80	22.25	157,400	+0.55(+2.53%)
Aug 15, 2003	21.84	21.90	21.50	21.70	26,500	+0.15(+0.70%)
Aug 14, 2003	21.15	21.60	21.08	21.55	71,600	+0.12(+0.56%)
Aug 13, 2003	21.46	21.49	21.12	21.43	106,400	-0.47(-2.15%)
Aug 12, 2003	21.92	21.92	21.66	21.90	156,000	+0.07(+0.32%)
Aug 11, 2003	21.52	21.96	21.41	21.83	68,700	+0.32(+1.49%)
Aug 08, 2003	21.61	21.67	21.36	21.51	88,300	-0.28(-1.28%)
Aug 07, 2003	21.55	21.92	21.41	21.79	277,500	-0.67(-2.98%)
Aug 06, 2003	22.63	22.80	22.16	22.46	314,500	-1.47(-6.14%)
Aug 05, 2003	24.02	24.31	23.84	23.93	146,200	+0.10(+0.42%)
Aug 04, 2003	23.77	23.97	23.30	23.83	129,700	+0.09(+0.38%)
Aug 01, 2003	23.50	23.84	23.36	23.74	169,200	+0.08(+0.34%)
Jul 31, 2003	23.64	23.80	23.48	23.66	127,700	+0.55(+2.38%)
Jul 30, 2003	23.37	23.50	23.06	23.11	97,700	+0.18(+0.78%)
Jul 29, 2003	23.10	23.20	22.62	22.93	68,300	+0.01(+0.04%)
Jul 28, 2003	22.98	23.04	22.75	22.92	86,400	+0.42(+1.87%)
Jul 25, 2003	22.37	22.66	22.03	22.50	71,900	+0.03(+0.13%)
Jul 24, 2003	22.52	22.90	22.39	22.47	114,300	+0.32(+1.44%)
Jul 23, 2003	22.19	22.28	21.54	22.15	113,300	-0.07(-0.32%)
Jul 22, 2003	22.26	22.34	21.90	22.22	203,300	-0.31(-1.38%)
Jul 21, 2003	22.38	22.63	22.22	22.53	98,500	-0.56(-2.43%)
Jul 18, 2003	22.60	23.09	22.53	23.09	114,200	+0.66(+2.94%)
Jul 17, 2003	22.30	22.65	22.14	22.43	79,500	-0.26(-1.15%)
Jul 16, 2003	23.00	23.05	22.30	22.69	70,400	-0.31(-1.35%)
Jul 15, 2003	23.41	23.53	22.75	23.00	66,900	-0.18(-0.78%)
Jul 14, 2003	23.17	23.54	23.17	23.18	72,300	+0.45(+1.98%)
Jul 11, 2003	22.45	22.85	22.39	22.73	47,600	+0.03(+0.13%)
Jul 10, 2003	22.65	22.75	22.52	22.70	66,800	-0.23(-1.00%)
Jul 09, 2003	23.15	23.15	22.89	22.93	119,100	-0.51(-2.18%)
Jul 08, 2003	23.31	23.46	23.12	23.44	72,300	-0.18(-0.76%)
Jul 07, 2003	23.23	23.78	23.20	23.62	126,100	+1.12(+4.98%)
Jul 03, 2003	22.55	22.74	22.38	22.50	92,000	-0.40(-1.75%)
Jul 02, 2003	22.63	22.98	22.45	22.90	71,500	-0.10(-0.43%)
Jul 01, 2003	22.60	23.00	22.19	23.00	214,600	-0.05(-0.22%)
Jun 30, 2003	23.42	23.51	22.71	23.05	85,500	-0.15(-0.65%)
Jun 27, 2003	23.30	23.44	22.86	23.20	66,500	-0.16(-0.68%)
Jun 26, 2003	23.15	23.43	23.10	23.36	113,300	+0.36(+1.57%)
Jun 25, 2003	23.10	23.41	22.92	23.00	168,600	+0.16(+0.70%)
Jun 24, 2003	22.85	23.13	22.57	22.84	124,300	-0.36(-1.55%)
Jun 23, 2003	23.00	23.26	22.65	23.20	247,700	+0.05(+0.22%)
Jun 20, 2003	23.53	23.53	22.98	23.15	139,400	-0.15(-0.64%)
Jun 19, 2003	23.80	23.90	23.26	23.30	166,300	-0.59(-2.47%)
Jun 18, 2003	23.73	24.17	23.44	23.89	165,700	-0.14(-0.58%)
Jun 17, 2003	24.18	24.18	23.73	24.03	270,700	+0.34(+1.44%)
Jun 16, 2003	23.25	23.77	23.22	23.69	153,100	+0.94(+4.13%)
Jun 13, 2003	23.12	23.12	22.46	22.75	188,500	-0.50(-2.15%)
Jun 12, 2003	23.35	23.50	23.14	23.25	152,100	+0.34(+1.48%)
Jun 11, 2003	22.45	23.12	22.39	22.91	221,200	+0.76(+3.43%)
Jun 10, 2003	22.04	22.23	21.81	22.15	146,100	+0.56(+2.59%)
Jun 09, 2003	21.86	21.86	21.50	21.59	145,600	-0.21(-0.96%)
Jun 06, 2003	22.00	22.19	21.60	21.80	181,500	+0.00(+0.00%)
Jun 05, 2003	21.55	21.85	21.34	21.80	150,200	+0.08(+0.37%)
Jun 04, 2003	21.25	21.80	21.11	21.72	183,900	+0.56(+2.65%)
Jun 03, 2003	20.99	21.27	20.84	21.16	162,500	-0.18(-0.84%)
Jun 02, 2003	20.90	21.78	20.74	21.34	491,600	+0.94(+4.61%)
May 30, 2003	20.65	20.72	20.33	20.40	1,373,600	+0.27(+1.34%)
May 29, 2003	20.34	20.50	20.00	20.13	149,300	-0.03(-0.15%)
May 28, 2003	19.85	20.25	19.75	20.16	156,100	+0.28(+1.41%)
May 27, 2003	19.30	19.91	19.13	19.88	317,700	-0.10(-0.50%)
May 23, 2003	19.95	20.08	19.67	19.98	82,500	-0.17(-0.84%)
May 22, 2003	19.81	20.28	19.66	20.15	134,700	+0.27(+1.36%)
May 21, 2003	19.67	19.90	19.27	19.88	133,000	-0.17(-0.85%)
May 20, 2003	20.00	20.28	19.68	20.05	181,900	-0.03(-0.15%)
May 19, 2003	20.49	20.54	19.85	20.08	280,500	-1.22(-5.73%)
May 16, 2003	21.00	21.30	20.88	21.30	205,700	+0.37(+1.77%)
May 15, 2003	20.65	20.94	20.57	20.93	139,200	+0.73(+3.61%)
May 14, 2003	20.00	20.38	19.79	20.20	379,200	+0.87(+4.50%)
May 13, 2003	19.33	19.41	19.03	19.33	229,700	-0.51(-2.57%)
May 12, 2003	19.41	19.92	19.28	19.84	124,400	+0.36(+1.85%)
May 09, 2003	19.37	19.60	19.12	19.48	172,000	-0.07(-0.36%)
May 08, 2003	19.23	19.65	19.05	19.55	185,500	-0.24(-1.21%)
May 07, 2003	19.51	19.84	19.43	19.79	375,900	+1.10(+5.89%)
May 06, 2003	18.39	18.76	18.39	18.69	130,700	+0.39(+2.13%)
May 05, 2003	18.30	18.50	18.01	18.30	166,500	-0.10(-0.54%)
May 02, 2003	18.00	18.40	17.90	18.40	202,900	-0.02(-0.11%)
May 01, 2003	18.30	18.64	18.00	18.42	225,400	+0.17(+0.93%)
Apr 30, 2003	18.20	18.40	18.14	18.25	168,100	+0.51(+2.87%)
Apr 29, 2003	18.07	18.10	17.55	17.74	194,400	-0.36(-1.99%)
Apr 28, 2003	17.62	18.20	17.62	18.10	326,000	+0.60(+3.43%)
Apr 25, 2003	17.98	17.98	17.35	17.50	212,800	+0.25(+1.45%)
Apr 24, 2003	17.31	17.50	17.25	17.25	177,300	-0.46(-2.60%)
Apr 23, 2003	17.57	17.80	17.25	17.71	415,400	-0.65(-3.54%)
Apr 22, 2003	17.63	18.70	17.53	18.36	470,000	+0.04(+0.22%)
Apr 21, 2003	18.03	18.37	17.96	18.32	173,000	+0.29(+1.61%)
Apr 17, 2003	17.49	18.03	17.41	18.03	220,700	+0.88(+5.13%)
Apr 16, 2003	17.66	17.66	17.00	17.15	223,900	-0.57(-3.22%)
Apr 15, 2003	17.42	17.80	17.30	17.72	207,500	+0.34(+1.96%)
Apr 14, 2003	17.04	17.48	17.00	17.38	222,500	+0.83(+5.02%)
Apr 11, 2003	16.82	16.92	16.36	16.55	227,300	+0.21(+1.29%)
Apr 10, 2003	16.40	16.47	16.01	16.34	160,600	+0.38(+2.38%)
Apr 09, 2003	16.21	16.49	15.81	15.96	412,800	+0.27(+1.72%)
Apr 08, 2003	15.69	15.80	15.52	15.69	366,200	+0.36(+2.35%)
Apr 07, 2003	15.75	15.81	15.26	15.33	312,900	+0.29(+1.93%)
Apr 04, 2003	15.15	15.15	14.80	15.04	518,400	+0.09(+0.60%)
Apr 03, 2003	14.55	15.16	14.21	14.95	593,700	+0.57(+3.96%)
Apr 02, 2003	14.28	14.55	14.13	14.38	174,200	+0.78(+5.74%)

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.