Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	36.60	36.86	36.32	36.40	34,500	+0.01(+0.03%)
Apr 29, 2004	36.48	36.61	36.11	36.39	35,500	-0.51(-1.38%)
Apr 28, 2004	37.02	37.09	36.58	36.90	47,900	+0.01(+0.03%)
Apr 27, 2004	37.05	37.25	36.76	36.89	24,700	-0.33(-0.89%)
Apr 26, 2004	37.25	37.48	37.00	37.22	40,200	+0.02(+0.05%)
Apr 23, 2004	37.00	37.20	36.86	37.20	52,300	+0.30(+0.81%)
Apr 22, 2004	36.28	37.00	36.25	36.90	61,400	+0.50(+1.37%)
Apr 21, 2004	36.08	36.47	35.92	36.40	142,300	-0.39(-1.06%)
Apr 20, 2004	37.55	37.59	36.75	36.79	63,500	-0.88(-2.34%)
Apr 19, 2004	37.86	38.22	37.45	37.67	49,800	-0.30(-0.79%)
Apr 16, 2004	37.94	38.45	37.76	37.97	76,900	+0.07(+0.18%)
Apr 15, 2004	37.37	37.94	37.37	37.90	34,100	+0.63(+1.69%)
Apr 14, 2004	37.35	37.72	37.11	37.27	66,000	-0.54(-1.43%)
Apr 13, 2004	37.90	38.11	37.75	37.81	53,200	-0.09(-0.24%)
Apr 12, 2004	38.00	38.19	37.53	37.90	43,300	+0.11(+0.29%)
Apr 08, 2004	37.94	38.01	37.52	37.79	33,700	+0.01(+0.03%)
Apr 07, 2004	37.67	38.09	37.27	37.78	43,400	+0.45(+1.21%)
Apr 06, 2004	37.29	37.47	37.02	37.33	128,100	-0.70(-1.84%)
Apr 05, 2004	37.19	38.07	37.18	38.03	57,300	+0.30(+0.80%)
Apr 02, 2004	37.60	37.85	37.60	37.73	47,100	+0.23(+0.61%)
Apr 01, 2004	37.17	37.54	37.00	37.50	326,900	+0.51(+1.38%)
Mar 31, 2004	36.90	37.18	36.63	36.99	129,200	+0.99(+2.75%)
Mar 30, 2004	35.78	36.01	35.63	36.00	34,900	-0.07(-0.19%)
Mar 29, 2004	35.71	36.24	35.57	36.07	69,800	+0.10(+0.28%)
Mar 26, 2004	35.96	36.20	35.70	35.97	39,900	+0.04(+0.11%)
Mar 25, 2004	35.12	36.02	35.09	35.93	92,700	+0.44(+1.24%)
Mar 24, 2004	35.25	35.68	35.00	35.49	43,300	-0.08(-0.22%)
Mar 23, 2004	35.60	35.93	35.35	35.57	122,100	+0.57(+1.63%)
Mar 22, 2004	35.45	35.48	34.87	35.00	288,900	-1.00(-2.78%)
Mar 19, 2004	36.13	36.17	35.66	36.00	228,000	-0.30(-0.83%)
Mar 18, 2004	36.00	36.64	35.86	36.30	115,700	-0.32(-0.87%)
Mar 17, 2004	36.54	36.65	36.38	36.62	85,400	+0.02(+0.05%)
Mar 16, 2004	36.14	36.77	36.14	36.60	432,100	-0.31(-0.84%)
Mar 15, 2004	37.09	37.16	36.53	36.91	296,200	-1.13(-2.97%)
Mar 12, 2004	37.50	38.07	37.35	38.04	131,500	-0.07(-0.18%)
Mar 11, 2004	37.71	38.50	37.60	38.11	226,600	-0.18(-0.47%)
Mar 10, 2004	38.01	38.62	38.00	38.29	110,800	-0.17(-0.44%)
Mar 09, 2004	38.39	38.75	38.15	38.46	62,700	-0.45(-1.16%)
Mar 08, 2004	38.88	39.18	38.80	38.91	31,700	-0.03(-0.08%)
Mar 05, 2004	38.76	39.05	38.61	38.94	79,500	+0.38(+0.99%)
Mar 04, 2004	38.38	38.70	38.30	38.56	78,600	-0.21(-0.54%)
Mar 03, 2004	38.28	38.85	38.23	38.77	89,300	+0.17(+0.44%)
Mar 02, 2004	38.82	38.97	38.47	38.60	133,300	-0.83(-2.10%)
Mar 01, 2004	39.20	39.52	39.05	39.43	120,400	+0.58(+1.49%)
Feb 27, 2004	38.49	38.85	38.48	38.85	101,800	-0.70(-1.77%)
Feb 26, 2004	39.23	39.59	39.16	39.55	63,200	+0.27(+0.69%)
Feb 25, 2004	39.23	39.30	38.95	39.28	33,400	-0.09(-0.23%)
Feb 24, 2004	39.25	39.59	39.16	39.37	74,300	-0.10(-0.25%)
Feb 23, 2004	39.49	39.64	39.17	39.47	99,400	+0.25(+0.64%)
Feb 20, 2004	39.26	39.55	38.24	39.22	46,600	-0.78(-1.95%)
Feb 19, 2004	39.72	40.33	39.71	40.00	56,900	+0.48(+1.21%)
Feb 18, 2004	39.75	40.19	39.50	39.52	73,300	-0.73(-1.81%)
Feb 17, 2004	40.21	40.55	40.17	40.25	73,600	+1.25(+3.21%)
Feb 13, 2004	39.61	39.72	38.90	39.00	48,200	-0.12(-0.31%)
Feb 12, 2004	39.07	39.40	38.91	39.12	38,800	-0.60(-1.51%)
Feb 11, 2004	39.15	39.77	38.96	39.72	180,300	+0.05(+0.12%)
Feb 10, 2004	39.50	39.74	39.33	39.67	59,600	+0.26(+0.66%)
Feb 09, 2004	39.45	39.62	39.13	39.41	46,600	-0.01(-0.01%)
Feb 06, 2004	39.08	39.44	39.02	39.41	108,800	-0.13(-0.34%)
Feb 05, 2004	39.50	39.86	39.37	39.55	67,900	+1.10(+2.86%)
Feb 04, 2004	38.50	38.79	38.31	38.45	76,400	-0.80(-2.04%)
Feb 03, 2004	39.00	39.50	38.99	39.25	140,800	-0.85(-2.12%)
Feb 02, 2004	40.08	41.00	39.85	40.10	143,800	-1.00(-2.43%)
Jan 30, 2004	40.68	41.22	40.16	41.10	53,600	+1.13(+2.83%)
Jan 29, 2004	40.50	40.50	39.65	39.97	69,300	-0.84(-2.06%)
Jan 28, 2004	41.85	41.91	40.71	40.81	83,300	-1.58(-3.73%)
Jan 27, 2004	42.03	42.66	42.03	42.39	138,300	+0.95(+2.29%)
Jan 26, 2004	41.23	41.49	41.08	41.44	45,100	+0.81(+2.00%)
Jan 23, 2004	41.17	41.26	40.55	40.63	32,500	+0.13(+0.32%)
Jan 22, 2004	40.39	40.58	40.19	40.50	66,700	+0.04(+0.10%)
Jan 21, 2004	39.95	40.58	39.95	40.46	55,600	+0.95(+2.40%)
Jan 20, 2004	39.26	39.90	39.25	39.51	31,700	+0.16(+0.41%)
Jan 16, 2004	39.00	39.75	39.00	39.35	44,500	+0.21(+0.54%)
Jan 15, 2004	39.24	39.49	38.85	39.14	51,001	-0.36(-0.91%)
Jan 14, 2004	39.40	39.64	39.35	39.50	43,150	+0.34(+0.87%)
Jan 13, 2004	39.30	39.42	39.02	39.16	49,286	+0.47(+1.21%)
Jan 12, 2004	39.05	39.23	38.61	38.69	48,020	-0.33(-0.85%)
Jan 09, 2004	39.04	39.33	38.82	39.02	46,306	-0.04(-0.10%)
Jan 08, 2004	38.65	39.19	38.63	39.06	34,530	+1.56(+4.16%)
Jan 07, 2004	37.72	37.77	36.98	37.50	116,775	-1.06(-2.75%)
Jan 06, 2004	38.82	38.87	38.19	38.56	74,700	-0.60(-1.53%)
Jan 05, 2004	38.95	39.35	38.81	39.16	41,100	+0.75(+1.95%)
Jan 02, 2004	38.50	38.82	38.38	38.41	47,400	+0.20(+0.52%)
Dec 31, 2003	38.01	38.67	38.01	38.21	37,900	+0.60(+1.60%)
Dec 30, 2003	37.51	37.85	37.47	37.61	58,865	+0.31(+0.83%)
Dec 29, 2003	36.98	37.31	36.87	37.30	105,706	+0.77(+2.11%)
Dec 26, 2003	36.36	36.82	36.36	36.53	12,719	-0.31(-0.84%)
Dec 24, 2003	36.40	36.89	36.40	36.84	39,136	+0.34(+0.93%)
Dec 23, 2003	36.16	36.54	36.05	36.50	94,895	+0.70(+1.96%)
Dec 22, 2003	35.90	36.06	35.36	35.80	76,307	+0.14(+0.39%)
Dec 19, 2003	35.26	35.99	35.26	35.66	55,591	+0.20(+0.56%)
Dec 18, 2003	34.70	35.61	34.68	35.46	77,341	+0.61(+1.75%)
Dec 17, 2003	34.55	35.00	34.48	34.85	33,405	-0.31(-0.88%)
Dec 16, 2003	35.05	35.19	34.81	35.16	60,680	-0.04(-0.11%)
Dec 15, 2003	35.42	35.48	35.14	35.20	37,342	-0.08(-0.23%)
Dec 12, 2003	35.02	35.35	34.51	35.28	50,040	+0.60(+1.73%)
Dec 11, 2003	34.80	34.69	33.90	34.68	63,801	-0.12(-0.34%)
Dec 10, 2003	34.96	35.07	34.52	34.80	48,372	-0.57(-1.61%)
Dec 09, 2003	35.50	35.66	35.03	35.37	44,064	-0.23(-0.65%)
Dec 08, 2003	35.30	35.62	35.19	35.60	32,908	+0.09(+0.25%)
Dec 05, 2003	36.00	35.55	35.26	35.51	31,128	-0.49(-1.36%)
Dec 04, 2003	36.04	36.09	35.75	36.00	35,165	-0.39(-1.07%)
Dec 03, 2003	35.79	36.49	35.79	36.39	108,709	+1.19(+3.38%)
Dec 02, 2003	35.08	35.42	35.01	35.20	51,106	-0.20(-0.56%)
Dec 01, 2003	35.71	35.90	35.29	35.40	158,407	+0.70(+2.02%)
Nov 28, 2003	34.60	34.91	34.47	34.70	13,251	+0.24(+0.69%)
Nov 26, 2003	34.76	34.90	34.30	34.46	35,546	+0.51(+1.50%)
Nov 25, 2003	34.02	34.32	33.86	33.95	28,139	+0.20(+0.59%)
Nov 24, 2003	33.52	33.79	33.35	33.75	43,527	+0.18(+0.54%)
Nov 21, 2003	33.29	33.78	33.41	33.57	31,012	+0.28(+0.84%)
Nov 20, 2003	33.27	33.79	33.12	33.29	39,354	-0.72(-2.12%)
Nov 19, 2003	33.80	34.30	33.66	34.01	74,352	+1.09(+3.31%)
Nov 18, 2003	32.91	33.16	32.75	32.92	76,257	-0.22(-0.66%)
Nov 17, 2003	33.56	33.56	32.82	33.14	56,912	-0.77(-2.27%)
Nov 14, 2003	33.29	34.27	33.20	33.91	96,657	+0.59(+1.77%)
Nov 13, 2003	33.22	33.44	33.15	33.32	28,248	+0.52(+1.59%)
Nov 12, 2003	32.52	33.06	32.49	32.80	69,453	+0.40(+1.23%)
Nov 11, 2003	32.04	32.60	32.04	32.40	40,333	+0.05(+0.15%)
Nov 10, 2003	32.06	32.51	32.06	32.35	28,097	-0.26(-0.80%)
Nov 07, 2003	32.35	32.87	32.12	32.61	37,465	+0.82(+2.58%)
Nov 06, 2003	31.61	31.84	31.45	31.79	52,996	+0.33(+1.05%)
Nov 05, 2003	31.68	31.85	31.21	31.46	79,705	+0.20(+0.64%)
Nov 04, 2003	31.69	31.99	31.10	31.26	119,591	-0.72(-2.25%)
Nov 03, 2003	31.98	32.12	31.60	31.98	91,222	+0.32(+1.01%)
Oct 31, 2003	31.65	32.02	31.61	31.66	35,903	-0.40(-1.25%)
Oct 30, 2003	30.63	32.22	31.91	32.06	62,406	+1.43(+4.67%)
Oct 29, 2003	30.71	30.80	30.46	30.63	44,680	-0.87(-2.76%)
Oct 28, 2003	31.04	31.71	30.75	31.50	125,086	+0.15(+0.48%)
Oct 27, 2003	31.18	31.50	31.02	31.35	54,000	+0.45(+1.46%)
Oct 24, 2003	31.01	31.23	30.83	30.90	34,000	-0.24(-0.77%)
Oct 23, 2003	31.03	31.28	30.93	31.14	52,300	-0.14(-0.45%)
Oct 22, 2003	31.26	31.80	31.03	31.28	61,700	-0.56(-1.76%)
Oct 21, 2003	31.80	32.21	31.80	31.84	152,485	-0.11(-0.34%)
Oct 20, 2003	31.90	32.24	31.73	31.95	113,832	-0.13(-0.41%)
Oct 17, 2003	31.20	32.09	31.20	32.08	40,400	+0.18(+0.56%)
Oct 16, 2003	31.80	32.06	31.53	31.90	76,808	+0.10(+0.31%)
Oct 15, 2003	31.71	32.11	31.66	31.80	40,975	+0.27(+0.86%)
Oct 14, 2003	31.44	31.84	31.00	31.53	216,483	-1.12(-3.43%)
Oct 13, 2003	32.33	32.82	32.33	32.65	30,623	+0.24(+0.74%)
Oct 10, 2003	32.07	32.52	31.95	32.41	44,101	+0.15(+0.46%)
Oct 09, 2003	31.93	32.74	31.93	32.26	80,481	+0.94(+3.00%)
Oct 08, 2003	31.21	31.49	31.13	31.32	31,367	+0.59(+1.92%)
Oct 07, 2003	30.90	30.99	30.47	30.73	48,822	-0.27(-0.87%)
Oct 06, 2003	30.86	31.14	30.56	31.00	19,384	+0.00(+0.00%)
Oct 03, 2003	30.02	31.19	30.02	31.00	96,113	+0.92(+3.06%)
Oct 02, 2003	30.72	30.78	29.92	30.08	72,700	-1.13(-3.62%)
Oct 01, 2003	30.85	31.48	30.83	31.21	22,785	+0.02(+0.06%)
Sep 30, 2003	31.15	31.36	30.55	31.19	149,432	+0.16(+0.52%)
Sep 29, 2003	30.47	31.06	30.21	31.03	137,003	+0.78(+2.58%)
Sep 26, 2003	30.24	30.50	30.11	30.25	54,234	+0.11(+0.36%)
Sep 25, 2003	30.80	30.80	30.01	30.14	70,071	-0.87(-2.81%)
Sep 24, 2003	32.30	31.95	30.94	31.01	73,365	-1.29(-3.99%)
Sep 23, 2003	32.69	32.74	32.21	32.30	30,802	-0.74(-2.24%)
Sep 22, 2003	33.08	33.43	32.86	33.04	38,915	-0.49(-1.46%)
Sep 19, 2003	33.43	33.59	33.10	33.53	81,436	+0.25(+0.75%)
Sep 18, 2003	32.84	33.29	32.73	33.28	63,227	+0.54(+1.65%)
Sep 17, 2003	33.08	33.08	32.59	32.74	64,224	-0.42(-1.27%)
Sep 16, 2003	33.01	33.23	32.71	33.16	17,980	+0.41(+1.25%)
Sep 15, 2003	33.13	33.14	32.63	32.75	24,500	-0.17(-0.52%)
Sep 12, 2003	33.06	33.10	32.31	32.92	72,500	+0.40(+1.23%)
Sep 11, 2003	32.71	32.90	32.50	32.52	346,000	-0.11(-0.34%)
Sep 10, 2003	32.79	32.98	32.36	32.63	34,000	-0.17(-0.52%)
Sep 09, 2003	33.25	33.25	32.50	32.80	27,800	-0.23(-0.70%)
Sep 08, 2003	32.80	33.30	32.80	33.03	24,900	+0.50(+1.54%)
Sep 05, 2003	33.22	32.75	32.10	32.53	25,700	-0.69(-2.08%)
Sep 04, 2003	33.18	33.45	32.81	33.22	177,100	+0.47(+1.44%)
Sep 03, 2003	32.50	32.95	32.40	32.75	109,800	+0.10(+0.31%)
Sep 02, 2003	32.62	32.70	32.09	32.65	152,500	+0.02(+0.06%)
Aug 29, 2003	32.56	32.86	32.47	32.63	25,700	-0.01(-0.03%)
Aug 28, 2003	32.24	32.69	32.22	32.64	39,400	+0.81(+2.54%)
Aug 27, 2003	31.57	32.05	31.30	31.83	31,400	+0.59(+1.89%)
Aug 26, 2003	31.35	31.77	30.90	31.24	115,700	-0.28(-0.89%)
Aug 25, 2003	31.56	31.75	31.25	31.52	31,300	-0.06(-0.19%)
Aug 22, 2003	31.43	31.73	31.25	31.58	38,300	+0.08(+0.25%)
Aug 21, 2003	31.57	31.57	31.33	31.50	29,500	+0.38(+1.22%)
Aug 20, 2003	31.14	31.75	30.88	31.12	205,800	-0.48(-1.52%)
Aug 19, 2003	31.55	31.74	31.31	31.60	45,600	-0.10(-0.32%)
Aug 18, 2003	31.71	31.96	31.58	31.70	31,900	-0.05(-0.16%)
Aug 15, 2003	31.25	32.28	31.25	31.75	13,500	+0.50(+1.60%)
Aug 14, 2003	31.33	31.45	31.02	31.25	15,000	-0.14(-0.45%)
Aug 13, 2003	31.17	31.49	30.85	31.39	73,100	-0.07(-0.22%)
Aug 12, 2003	31.09	31.70	31.00	31.46	38,800	+0.45(+1.45%)
Aug 11, 2003	30.86	31.29	30.59	31.01	131,300	+0.59(+1.94%)
Aug 08, 2003	30.70	30.79	30.09	30.42	111,800	+0.42(+1.40%)
Aug 07, 2003	29.69	30.00	29.55	30.00	41,900	+0.29(+0.98%)
Aug 06, 2003	30.11	30.39	29.70	29.71	52,200	-0.19(-0.64%)
Aug 05, 2003	30.22	30.34	29.75	29.90	45,700	+0.40(+1.36%)
Aug 04, 2003	29.54	29.80	29.16	29.50	36,500	-0.23(-0.77%)
Aug 01, 2003	29.61	29.88	29.55	29.73	83,689	+0.26(+0.88%)
Jul 31, 2003	29.90	30.11	29.30	29.47	138,800	-0.26(-0.87%)
Jul 30, 2003	29.83	29.94	29.61	29.73	115,000	-0.08(-0.27%)
Jul 29, 2003	29.80	29.98	29.64	29.81	131,900	-0.08(-0.27%)
Jul 28, 2003	29.95	30.15	29.71	29.89	236,300	-0.34(-1.12%)
Jul 25, 2003	30.20	30.35	30.01	30.23	122,000	-0.26(-0.85%)
Jul 24, 2003	30.50	30.76	30.49	30.49	233,300	+0.54(+1.80%)
Jul 23, 2003	29.59	30.18	29.52	29.95	79,000	+0.04(+0.13%)
Jul 22, 2003	29.44	30.20	29.40	29.91	160,400	+0.61(+2.08%)
Jul 21, 2003	29.67	29.68	29.14	29.30	99,800	-0.80(-2.66%)
Jul 18, 2003	29.40	30.52	29.25	30.10	227,900	+3.63(+13.71%)
Jul 17, 2003	26.50	26.60	26.15	26.47	37,500	-0.58(-2.14%)
Jul 16, 2003	27.50	27.57	27.00	27.05	23,800	-0.51(-1.85%)
Jul 15, 2003	27.83	28.13	27.53	27.56	47,300	+0.13(+0.47%)
Jul 14, 2003	27.16	27.70	27.14	27.43	48,400	+0.80(+3.00%)
Jul 11, 2003	26.71	26.82	26.50	26.63	34,600	-0.06(-0.22%)
Jul 10, 2003	26.73	26.88	26.44	26.69	29,500	-0.75(-2.73%)
Jul 09, 2003	27.30	27.50	27.03	27.44	99,400	-0.28(-1.01%)
Jul 08, 2003	27.88	28.09	27.35	27.72	47,800	-0.13(-0.47%)
Jul 07, 2003	27.00	28.10	27.00	27.85	69,500	+2.10(+8.16%)
Jul 03, 2003	25.60	26.01	25.32	25.75	41,100	-0.47(-1.79%)
Jul 02, 2003	26.00	26.35	26.10	26.22	61,600	+0.22(+0.85%)
Jul 01, 2003	25.67	26.05	25.50	26.00	321,000	-0.52(-1.96%)
Jun 30, 2003	27.09	26.99	26.42	26.52	17,100	-0.57(-2.10%)
Jun 27, 2003	27.41	27.45	26.86	27.09	75,200	+0.59(+2.23%)
Jun 26, 2003	26.29	26.50	26.13	26.50	92,600	-0.29(-1.08%)
Jun 25, 2003	26.37	27.63	26.28	26.79	57,900	+0.30(+1.13%)
Jun 24, 2003	26.62	26.74	26.11	26.49	36,500	-0.76(-2.79%)
Jun 23, 2003	27.00	27.40	26.81	27.25	131,200	-0.56(-2.01%)
Jun 20, 2003	27.83	28.00	27.53	27.81	30,600	+0.55(+2.02%)
Jun 19, 2003	27.74	27.81	27.20	27.26	68,600	-0.78(-2.78%)
Jun 18, 2003	27.98	28.09	27.56	28.04	52,600	-0.51(-1.79%)
Jun 17, 2003	28.62	28.74	28.32	28.55	34,800	+0.10(+0.35%)
Jun 16, 2003	28.30	28.48	27.85	28.45	54,100	+0.25(+0.89%)
Jun 13, 2003	28.54	28.57	27.40	28.20	70,500	-0.65(-2.25%)
Jun 12, 2003	28.80	28.93	28.35	28.85	171,500	+0.70(+2.49%)
Jun 11, 2003	27.62	28.21	27.50	28.15	215,900	+1.15(+4.26%)
Jun 10, 2003	27.00	27.25	26.78	27.00	94,500	+0.16(+0.60%)
Jun 09, 2003	27.23	27.40	26.83	26.84	136,250	-0.39(-1.43%)
Jun 06, 2003	27.44	27.47	27.08	27.23	83,800	-0.02(-0.07%)
Jun 05, 2003	27.21	27.50	27.00	27.25	700,600	+0.35(+1.30%)
Jun 04, 2003	26.27	26.92	26.24	26.90	87,700	+1.31(+5.12%)
Jun 03, 2003	25.45	25.72	25.40	25.59	176,300	+0.19(+0.74%)
Jun 02, 2003	25.68	25.69	25.25	25.40	61,900	-0.17(-0.67%)
May 30, 2003	25.55	25.93	25.38	25.57	70,500	-0.51(-1.95%)
May 29, 2003	26.72	26.75	26.05	26.08	63,300	+0.18(+0.69%)
May 28, 2003	26.00	26.05	25.49	25.90	70,400	-0.05(-0.19%)
May 27, 2003	25.35	26.00	25.20	25.95	88,700	+0.40(+1.57%)
May 23, 2003	25.54	25.78	25.33	25.55	78,100	+0.12(+0.47%)
May 22, 2003	25.36	25.62	25.30	25.43	77,900	+0.68(+2.75%)
May 21, 2003	24.75	24.95	24.45	24.75	263,800	-0.63(-2.48%)
May 20, 2003	25.00	26.00	25.00	25.38	309,200	+0.02(+0.08%)
May 19, 2003	26.22	26.22	25.20	25.36	189,900	-1.64(-6.07%)
May 16, 2003	26.86	27.61	26.68	27.00	179,600	+1.02(+3.93%)
May 15, 2003	25.65	26.09	25.65	25.98	81,400	+1.17(+4.72%)
May 14, 2003	24.78	25.07	24.66	24.81	73,600	+1.31(+5.57%)
May 13, 2003	23.48	23.66	23.30	23.50	52,600	-0.81(-3.33%)
May 12, 2003	23.56	24.41	23.53	24.31	51,100	+0.86(+3.67%)
May 09, 2003	23.19	23.50	23.00	23.45	49,100	-0.29(-1.22%)
May 08, 2003	23.54	23.95	23.36	23.74	188,700	-0.27(-1.12%)
May 07, 2003	24.06	24.26	23.81	24.01	71,000	-0.41(-1.67%)
May 06, 2003	23.62	24.42	23.46	24.42	75,300	+0.87(+3.69%)
May 05, 2003	23.27	23.58	23.20	23.55	74,500	+1.24(+5.56%)

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.