Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.49	46.98	45.93	46.79	551,827	+0.59(+1.28%)
Apr 29, 2004	46.68	47.06	45.94	46.20	459,856	-0.55(-1.18%)
Apr 28, 2004	47.19	47.19	46.75	46.75	351,687	-0.43(-0.91%)
Apr 27, 2004	47.35	47.85	47.02	47.18	377,493	-0.07(-0.14%)
Apr 26, 2004	47.24	47.59	47.02	47.25	547,160	-0.06(-0.12%)
Apr 23, 2004	47.17	47.58	46.37	47.31	602,754	+0.40(+0.85%)
Apr 22, 2004	45.68	47.33	45.57	46.91	694,726	+1.38(+3.02%)
Apr 21, 2004	45.38	45.71	44.80	45.53	457,797	+0.39(+0.87%)
Apr 20, 2004	46.22	46.96	45.14	45.14	883,884	-1.01(-2.19%)
Apr 19, 2004	46.15	46.35	45.90	46.15	231,438	-0.04(-0.08%)
Apr 16, 2004	46.04	46.51	45.82	46.19	428,146	+0.47(+1.04%)
Apr 15, 2004	45.83	46.07	45.30	45.71	377,768	+0.03(+0.06%)
Apr 14, 2004	44.90	46.19	44.89	45.68	609,618	+0.60(+1.34%)
Apr 13, 2004	45.42	45.46	45.01	45.08	411,125	-0.20(-0.45%)
Apr 12, 2004	45.17	45.36	45.14	45.28	389,161	+0.39(+0.88%)
Apr 08, 2004	45.74	46.11	44.66	44.89	517,784	-0.60(-1.31%)
Apr 07, 2004	46.01	46.15	45.01	45.49	588,066	-0.40(-0.87%)
Apr 06, 2004	46.28	46.28	45.52	45.89	412,086	-0.39(-0.85%)
Apr 05, 2004	46.09	46.43	45.75	46.28	328,762	+0.23(+0.49%)
Apr 02, 2004	46.11	46.21	45.83	46.05	489,781	+0.13(+0.29%)
Apr 01, 2004	45.32	46.19	45.14	45.92	617,168	+0.60(+1.33%)
Mar 31, 2004	45.13	45.39	44.93	45.32	391,358	+0.09(+0.21%)
Mar 30, 2004	44.91	45.37	44.80	45.22	404,673	+0.17(+0.37%)
Mar 29, 2004	44.78	45.57	44.77	45.06	500,488	+0.34(+0.77%)
Mar 26, 2004	44.91	45.10	44.61	44.71	476,740	-0.27(-0.60%)
Mar 25, 2004	44.53	45.14	44.44	44.98	553,749	+0.46(+1.03%)
Mar 24, 2004	44.62	45.01	44.31	44.53	675,233	-0.19(-0.42%)
Mar 23, 2004	44.71	45.17	44.49	44.71	623,208	+0.06(+0.13%)
Mar 22, 2004	45.17	45.17	44.44	44.66	431,303	-0.52(-1.14%)
Mar 19, 2004	45.40	45.78	45.11	45.17	605,774	-0.15(-0.32%)
Mar 18, 2004	44.47	45.46	44.43	45.32	1,176,957	+0.95(+2.15%)
Mar 17, 2004	44.16	44.73	44.04	44.37	1,387,255	+0.15(+0.35%)
Mar 16, 2004	44.51	45.05	43.78	44.21	921,085	-0.04(-0.08%)
Mar 15, 2004	44.48	44.58	44.07	44.25	607,147	-0.42(-0.93%)
Mar 12, 2004	44.26	44.88	44.23	44.66	495,409	+0.41(+0.92%)
Mar 11, 2004	44.42	45.31	44.12	44.26	609,892	-0.18(-0.41%)
Mar 10, 2004	44.91	45.08	44.42	44.44	669,605	-0.36(-0.81%)
Mar 09, 2004	45.65	45.68	44.56	44.80	684,568	-0.89(-1.95%)
Mar 08, 2004	46.12	46.38	45.69	45.69	394,240	-0.57(-1.23%)
Mar 05, 2004	46.27	46.83	46.04	46.26	476,465	-0.01(-0.02%)
Mar 04, 2004	46.30	46.46	45.91	46.27	383,808	-0.04(-0.08%)
Mar 03, 2004	46.66	46.66	46.03	46.30	691,431	-0.68(-1.46%)
Mar 02, 2004	46.47	47.32	46.40	46.99	1,177,369	+0.48(+1.03%)
Mar 01, 2004	46.08	46.59	45.98	46.51	601,519	+0.34(+0.74%)
Feb 27, 2004	45.97	46.37	45.79	46.16	562,809	+0.20(+0.43%)
Feb 26, 2004	45.29	46.33	45.29	45.97	788,344	+0.68(+1.51%)
Feb 25, 2004	45.40	45.40	44.84	45.28	475,642	-0.01(-0.02%)
Feb 24, 2004	45.14	45.95	44.79	45.29	663,153	+0.15(+0.32%)
Feb 23, 2004	44.84	45.22	44.74	45.14	497,605	+0.24(+0.54%)
Feb 20, 2004	44.97	45.38	44.61	44.90	428,283	+0.12(+0.26%)
Feb 19, 2004	44.77	45.86	44.68	44.79	764,322	+0.31(+0.70%)
Feb 18, 2004	44.33	45.13	44.15	44.47	331,645	+0.18(+0.41%)
Feb 17, 2004	44.22	44.48	43.96	44.29	509,959	+0.13(+0.30%)
Feb 13, 2004	44.28	44.75	44.00	44.16	432,264	-0.13(-0.30%)
Feb 12, 2004	44.37	44.62	44.12	44.29	422,518	-0.33(-0.73%)
Feb 11, 2004	44.58	44.93	44.15	44.62	1,194,527	-0.45(-1.00%)
Feb 10, 2004	45.12	45.41	44.74	45.07	553,200	+0.04(+0.08%)
Feb 09, 2004	45.11	45.29	44.93	45.04	608,245	-0.25(-0.56%)
Feb 06, 2004	45.83	46.00	45.11	45.29	750,046	-0.68(-1.49%)
Feb 05, 2004	45.76	46.39	45.71	45.97	792,325	+0.40(+0.88%)
Feb 04, 2004	45.42	46.06	45.14	45.57	1,208,392	+0.15(+0.34%)
Feb 03, 2004	44.29	45.42	44.29	45.42	978,875	+0.91(+2.05%)
Feb 02, 2004	45.34	45.34	44.31	44.51	901,180	-0.77(-1.71%)
Jan 30, 2004	44.95	45.49	44.00	45.28	1,379,156	+1.57(+3.60%)
Jan 29, 2004	43.23	44.47	43.22	43.71	1,330,288	+0.62(+1.44%)
Jan 28, 2004	45.31	45.31	43.02	43.09	2,121,515	-1.49(-3.33%)
Jan 27, 2004	41.54	45.46	41.54	44.58	2,761,608	+3.02(+7.28%)
Jan 26, 2004	41.47	41.67	41.27	41.55	957,049	+0.09(+0.21%)
Jan 23, 2004	41.85	41.89	41.41	41.47	882,237	-0.42(-1.01%)
Jan 22, 2004	42.43	42.47	41.89	41.89	477,564	-0.52(-1.24%)
Jan 21, 2004	42.14	42.65	41.90	42.41	542,355	+0.37(+0.88%)
Jan 20, 2004	42.42	42.47	41.96	42.04	632,130	-0.42(-0.99%)
Jan 16, 2004	42.69	42.87	42.31	42.46	551,003	+0.21(+0.50%)
Jan 15, 2004	41.98	42.41	41.57	42.25	616,619	+0.29(+0.69%)
Jan 14, 2004	41.34	42.03	41.15	41.96	732,200	+0.80(+1.95%)
Jan 13, 2004	41.20	41.57	40.94	41.16	1,045,177	-0.22(-0.53%)
Jan 12, 2004	41.31	41.71	41.28	41.38	403,438	+0.00(+0.00%)
Jan 09, 2004	42.00	42.16	41.27	41.38	489,781	-0.73(-1.73%)
Jan 08, 2004	42.40	42.49	41.76	42.11	551,278	-0.29(-0.69%)
Jan 07, 2004	42.03	42.52	41.81	42.40	622,247	+0.28(+0.66%)
Jan 06, 2004	42.00	42.15	41.60	42.12	704,746	-0.09(-0.21%)
Jan 05, 2004	42.85	42.85	41.82	42.21	1,538,116	+1.47(+3.61%)
Jan 02, 2004	40.72	41.01	40.45	40.74	538,924	-0.07(-0.18%)
Dec 31, 2003	40.65	40.85	40.53	40.81	410,713	+0.34(+0.83%)
Dec 30, 2003	40.56	40.60	40.07	40.47	336,724	+0.05(+0.13%)
Dec 29, 2003	40.00	40.84	39.82	40.42	383,533	+0.57(+1.43%)
Dec 26, 2003	39.75	40.01	39.70	39.86	107,620	+0.10(+0.26%)
Dec 24, 2003	39.96	40.03	39.57	39.75	132,740	-0.20(-0.51%)
Dec 23, 2003	39.72	39.99	39.64	39.96	379,141	+0.39(+0.99%)
Dec 22, 2003	39.96	40.07	39.45	39.56	914,084	-0.20(-0.51%)
Dec 19, 2003	39.85	40.13	39.59	39.77	1,095,967	-0.52(-1.30%)
Dec 18, 2003	39.71	40.41	39.71	40.29	688,960	+0.44(+1.10%)
Dec 17, 2003	40.40	40.40	39.82	39.86	654,643	-0.63(-1.57%)
Dec 16, 2003	40.54	40.55	40.03	40.49	441,461	-0.31(-0.75%)
Dec 15, 2003	41.20	41.41	40.66	40.80	395,888	-0.18(-0.44%)
Dec 12, 2003	40.85	41.04	40.58	40.98	302,956	+0.03(+0.07%)
Dec 11, 2003	40.34	40.95	40.19	40.95	514,627	+0.58(+1.44%)
Dec 10, 2003	40.39	40.61	40.11	40.37	398,221	-0.10(-0.25%)
Dec 09, 2003	40.72	40.91	40.34	40.47	701,452	-0.04(-0.09%)
Dec 08, 2003	40.18	40.55	39.94	40.50	456,012	+0.32(+0.80%)
Dec 05, 2003	40.58	40.63	40.06	40.18	292,248	-0.55(-1.36%)
Dec 04, 2003	40.10	40.86	40.10	40.74	460,679	+0.51(+1.27%)
Dec 03, 2003	40.29	40.41	40.05	40.23	499,252	-0.02(-0.05%)
Dec 02, 2003	40.20	40.46	40.14	40.25	516,274	-0.04(-0.09%)
Dec 01, 2003	39.91	40.54	39.51	40.29	877,295	+0.16(+0.40%)
Nov 28, 2003	40.10	40.21	39.90	40.13	228,967	+0.02(+0.05%)
Nov 26, 2003	40.07	40.21	39.88	40.10	674,547	+0.17(+0.42%)
Nov 25, 2003	38.70	40.04	38.70	39.94	1,184,781	+1.15(+2.97%)
Nov 24, 2003	38.19	38.82	38.16	38.78	526,706	+0.95(+2.50%)
Nov 21, 2003	38.09	38.14	37.72	37.84	639,680	-0.27(-0.71%)
Nov 20, 2003	38.54	38.83	38.01	38.11	1,149,228	-0.58(-1.51%)
Nov 19, 2003	38.17	38.69	38.06	38.69	761,439	+0.52(+1.35%)
Nov 18, 2003	38.74	38.95	37.95	38.17	731,377	-0.06(-0.15%)
Nov 17, 2003	38.51	38.67	37.74	38.23	1,118,205	+0.90(+2.42%)
Nov 14, 2003	37.28	37.73	37.22	37.33	386,691	+0.14(+0.37%)
Nov 13, 2003	36.97	37.23	36.64	37.19	490,879	+0.15(+0.39%)
Nov 12, 2003	36.93	37.00	36.64	37.04	663,977	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.77	36.86	552,239	-0.29(-0.78%)
Nov 10, 2003	37.08	37.23	36.90	37.15	746,751	-0.43(-1.14%)
Nov 07, 2003	37.92	37.93	37.45	37.58	758,419	-0.52(-1.38%)
Nov 06, 2003	37.84	38.17	37.57	38.11	618,266	+0.17(+0.44%)
Nov 05, 2003	37.86	38.00	37.70	37.94	356,354	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	38.00	415,517	-0.12(-0.31%)
Nov 03, 2003	38.35	38.35	38.01	38.11	336,978	-0.21(-0.55%)
Oct 31, 2003	38.30	38.45	38.17	38.33	613,187	+0.44(+1.17%)
Oct 30, 2003	37.70	37.98	37.54	37.88	395,888	+0.37(+0.99%)
Oct 29, 2003	37.15	37.56	36.98	37.51	804,267	+0.34(+0.90%)
Oct 28, 2003	37.14	37.20	36.85	37.17	1,052,178	+0.02(+0.06%)
Oct 27, 2003	37.10	37.44	36.96	37.15	560,338	+0.13(+0.35%)
Oct 24, 2003	36.73	37.02	36.61	37.02	639,131	+0.17(+0.45%)
Oct 23, 2003	36.61	37.12	36.57	36.85	487,584	+0.14(+0.38%)
Oct 22, 2003	36.24	37.12	36.23	36.72	1,295,147	+0.09(+0.24%)
Oct 21, 2003	38.22	38.41	36.48	36.63	4,137,882	-1.62(-4.23%)
Oct 20, 2003	38.24	38.49	38.22	38.25	370,493	+0.20(+0.52%)
Oct 17, 2003	38.35	38.46	38.10	38.05	535,904	-0.44(-1.14%)
Oct 16, 2003	38.94	39.00	38.37	38.49	783,128	-0.53(-1.36%)
Oct 15, 2003	38.46	39.07	38.41	39.02	708,178	+0.59(+1.54%)
Oct 14, 2003	38.57	38.61	38.14	38.43	453,129	-0.04(-0.11%)
Oct 13, 2003	38.61	38.75	38.38	38.47	552,376	+0.03(+0.08%)
Oct 10, 2003	39.17	39.19	38.37	38.44	534,943	-0.76(-1.93%)
Oct 09, 2003	38.86	39.32	38.84	39.20	738,378	+0.57(+1.47%)
Oct 08, 2003	39.30	39.30	38.40	38.63	1,296,519	+0.01(+0.04%)
Oct 07, 2003	38.20	38.65	38.01	38.62	802,208	+0.41(+1.07%)
Oct 06, 2003	38.35	38.47	38.06	38.21	489,369	-0.07(-0.19%)
Oct 03, 2003	38.54	38.79	38.18	38.28	655,329	+0.11(+0.29%)
Oct 02, 2003	38.47	38.60	37.83	38.17	1,186,291	+0.09(+0.23%)
Oct 01, 2003	37.07	38.09	37.07	38.09	1,125,343	+1.28(+3.48%)
Sep 30, 2003	36.53	36.99	36.40	36.80	1,118,617	+0.17(+0.46%)
Sep 29, 2003	36.17	36.93	36.13	36.64	1,016,625	+0.62(+1.72%)
Sep 26, 2003	35.55	36.10	35.52	36.02	1,638,186	+0.43(+1.21%)
Sep 25, 2003	36.16	36.37	35.55	35.59	1,527,408	-0.58(-1.59%)
Sep 24, 2003	36.39	36.49	35.91	36.16	1,003,035	-0.26(-0.72%)
Sep 23, 2003	36.35	36.53	36.18	36.42	1,422,534	+0.10(+0.28%)
Sep 22, 2003	37.20	36.90	36.16	36.32	1,411,140	-0.87(-2.35%)
Sep 19, 2003	38.17	38.17	36.93	37.20	2,008,816	-0.97(-2.54%)
Sep 18, 2003	39.97	39.05	37.95	38.17	3,030,246	-1.81(-4.52%)
Sep 17, 2003	40.18	40.18	40.08	39.97	448,600	-0.31(-0.78%)
Sep 16, 2003	39.24	40.31	39.45	40.29	919,849	+1.04(+2.65%)
Sep 15, 2003	39.01	39.44	38.95	39.24	554,572	+0.56(+1.45%)
Sep 12, 2003	38.97	38.98	38.49	38.68	1,696,526	-0.28(-0.71%)
Sep 11, 2003	39.21	39.44	38.87	38.96	780,657	-0.07(-0.17%)
Sep 10, 2003	40.03	40.04	38.94	39.03	843,939	-0.87(-2.19%)
Sep 09, 2003	40.25	40.34	39.88	39.90	518,058	-0.28(-0.69%)
Sep 08, 2003	39.99	40.36	39.62	40.18	378,729	+0.23(+0.58%)
Sep 05, 2003	40.30	40.30	39.54	39.94	1,175,035	-0.36(-0.89%)
Sep 04, 2003	40.37	40.44	39.96	40.30	316,133	-0.02(-0.05%)
Sep 03, 2003	40.80	40.80	40.07	40.32	454,639	-0.34(-0.82%)
Sep 02, 2003	40.13	40.67	39.71	40.66	596,440	+0.77(+1.94%)
Aug 29, 2003	39.74	39.89	39.34	39.88	475,505	-0.01(-0.04%)
Aug 28, 2003	39.41	39.90	39.16	39.90	604,813	+0.60(+1.54%)
Aug 27, 2003	39.30	39.35	38.97	39.29	322,997	-0.14(-0.35%)
Aug 26, 2003	39.72	39.88	38.91	39.43	575,575	-0.29(-0.73%)
Aug 25, 2003	39.70	39.87	39.41	39.72	380,788	+0.00(+0.00%)
Aug 22, 2003	40.38	40.38	39.63	39.72	514,352	-0.22(-0.55%)
Aug 21, 2003	39.63	40.06	39.59	39.94	408,105	+0.42(+1.05%)
Aug 20, 2003	39.27	39.61	39.11	39.53	425,126	+0.09(+0.22%)
Aug 19, 2003	39.23	39.52	39.18	39.44	707,629	-0.02(-0.06%)
Aug 18, 2003	39.83	39.83	39.06	39.46	761,439	-0.36(-0.91%)
Aug 15, 2003	39.85	39.99	39.38	39.83	264,108	-0.09(-0.24%)
Aug 14, 2003	39.43	39.92	39.25	39.92	499,664	+0.50(+1.26%)
Aug 13, 2003	39.70	39.79	39.23	39.43	349,627	-0.12(-0.29%)
Aug 12, 2003	39.40	39.54	38.88	39.54	390,260	+0.44(+1.12%)
Aug 11, 2003	38.90	39.27	38.79	39.11	317,643	+0.20(+0.52%)
Aug 08, 2003	38.79	39.19	38.60	38.90	514,352	+0.15(+0.39%)
Aug 07, 2003	38.68	38.78	38.11	38.75	563,083	+0.16(+0.42%)
Aug 06, 2003	38.68	38.94	38.11	38.59	510,234	-0.08(-0.21%)
Aug 05, 2003	38.90	39.00	38.49	38.67	680,724	-0.42(-1.06%)
Aug 04, 2003	38.96	39.28	38.54	39.08	499,115	+0.12(+0.32%)
Aug 01, 2003	39.34	39.43	38.66	38.96	460,542	-0.35(-0.89%)
Jul 31, 2003	38.57	39.81	38.31	39.31	1,017,998	+0.99(+2.59%)
Jul 30, 2003	38.14	38.32	37.91	38.32	733,710	+0.36(+0.96%)
Jul 29, 2003	38.14	38.16	37.58	37.95	1,214,294	+0.09(+0.25%)
Jul 28, 2003	38.27	38.41	37.28	37.86	1,885,547	-0.78(-2.02%)
Jul 25, 2003	38.74	38.81	38.31	38.64	934,125	-0.10(-0.26%)
Jul 24, 2003	38.54	39.37	38.54	38.74	887,042	+0.25(+0.66%)
Jul 23, 2003	39.16	39.16	38.07	38.49	926,301	-0.67(-1.71%)
Jul 22, 2003	38.35	39.59	37.63	39.16	1,323,013	+1.26(+3.33%)
Jul 21, 2003	38.28	38.28	37.71	37.90	850,116	-0.31(-0.82%)
Jul 18, 2003	38.10	38.41	37.68	38.21	588,890	+0.33(+0.87%)
Jul 17, 2003	37.98	38.21	37.77	37.88	758,694	-0.10(-0.27%)
Jul 16, 2003	38.68	38.68	37.67	37.98	547,983	+0.03(+0.08%)
Jul 15, 2003	38.35	38.60	37.76	37.95	485,251	-0.40(-1.04%)
Jul 14, 2003	38.61	38.64	38.18	38.35	651,074	+0.11(+0.29%)
Jul 11, 2003	37.84	38.76	37.84	38.25	597,950	+0.41(+1.08%)
Jul 10, 2003	38.08	38.16	37.55	37.84	820,328	-0.64(-1.67%)
Jul 09, 2003	38.50	38.83	38.03	38.48	806,052	-0.06(-0.15%)
Jul 08, 2003	38.93	39.12	38.37	38.54	1,613,752	-0.39(-1.01%)
Jul 07, 2003	38.43	38.94	38.29	38.93	1,085,947	+0.98(+2.57%)
Jul 03, 2003	37.63	37.98	37.52	37.95	756,635	+0.36(+0.97%)
Jul 02, 2003	37.30	37.87	37.08	37.59	1,772,299	+0.73(+1.98%)
Jul 01, 2003	36.55	36.90	35.90	36.86	1,503,798	+0.29(+0.80%)
Jun 30, 2003	35.30	37.28	35.30	36.57	2,424,197	+1.27(+3.61%)
Jun 27, 2003	34.42	35.30	34.20	35.30	2,889,269	+0.51(+1.47%)
Jun 26, 2003	35.70	35.81	34.52	34.79	2,520,286	-1.01(-2.81%)
Jun 25, 2003	36.53	36.58	35.79	35.79	1,353,212	-0.85(-2.33%)
Jun 24, 2003	35.97	37.00	35.88	36.64	2,649,320	+0.68(+1.88%)
Jun 23, 2003	36.42	37.45	35.84	35.97	4,472,685	-3.58(-9.06%)
Jun 20, 2003	40.18	40.35	39.52	39.55	941,812	-0.55(-1.38%)
Jun 19, 2003	40.50	40.57	39.92	40.10	1,093,771	-0.04(-0.09%)
Jun 18, 2003	40.85	41.01	39.94	40.14	1,024,998	-0.71(-1.75%)
Jun 17, 2003	41.09	41.20	40.29	40.85	755,674	+0.20(+0.48%)
Jun 16, 2003	40.96	41.16	40.44	40.66	845,723	-0.26(-0.64%)
Jun 13, 2003	41.55	41.55	40.61	40.92	399,457	-0.63(-1.51%)
Jun 12, 2003	41.96	41.97	41.23	41.55	971,737	+0.42(+1.03%)
Jun 11, 2003	40.07	41.28	39.67	41.12	1,004,408	+1.45(+3.65%)
Jun 10, 2003	39.47	39.88	39.27	39.67	469,053	+0.39(+0.98%)
Jun 09, 2003	39.66	39.66	38.97	39.29	431,303	-0.49(-1.23%)
Jun 06, 2003	40.29	40.71	39.56	39.78	1,204,823	-0.22(-0.55%)
Jun 05, 2003	40.72	40.72	39.45	39.99	1,403,453	-0.73(-1.79%)
Jun 04, 2003	40.80	41.05	40.61	40.72	460,405	+0.07(+0.16%)
Jun 03, 2003	40.69	40.90	40.26	40.66	467,680	+0.07(+0.18%)
Jun 02, 2003	40.41	40.94	40.29	40.58	442,971	+0.17(+0.41%)
May 30, 2003	39.96	40.58	39.96	40.42	862,333	+0.44(+1.11%)
May 29, 2003	40.07	40.36	39.56	39.97	785,324	+0.01(+0.04%)
May 28, 2003	39.59	40.03	39.56	39.96	638,994	+0.36(+0.92%)
May 27, 2003	38.28	39.62	38.17	39.59	571,731	+0.93(+2.41%)
May 23, 2003	38.92	39.15	38.43	38.66	634,052	-0.26(-0.67%)
May 22, 2003	38.62	39.11	38.11	38.92	836,526	+0.42(+1.10%)
May 21, 2003	38.50	38.64	38.10	38.50	991,779	+0.00(+0.00%)
May 20, 2003	38.97	39.12	38.32	38.50	896,925	-0.29(-0.75%)
May 19, 2003	39.24	39.24	38.79	38.79	871,530	-0.60(-1.53%)
May 16, 2003	39.37	39.52	39.13	39.40	805,503	+0.03(+0.07%)
May 15, 2003	39.18	39.45	39.12	39.37	559,651	+0.23(+0.58%)
May 14, 2003	38.97	39.16	38.79	39.14	710,649	+0.17(+0.43%)
May 13, 2003	38.83	39.22	38.55	38.97	994,936	+0.16(+0.41%)
May 12, 2003	38.83	38.97	38.32	38.81	894,591	+0.13(+0.34%)
May 09, 2003	38.10	38.89	38.09	38.68	899,533	+0.80(+2.12%)
May 08, 2003	37.88	38.43	37.52	37.88	1,294,735	-0.41(-1.07%)
May 07, 2003	37.70	38.64	37.51	38.29	1,838,052	-0.44(-1.13%)
May 06, 2003	38.43	38.75	38.21	38.73	996,721	+0.50(+1.32%)
May 05, 2003	38.54	38.68	37.92	38.22	480,721	+0.17(+0.44%)
May 02, 2003	37.88	38.28	37.77	38.06	1,201,803	+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.