Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.18	22.18	21.62	21.83	1,291,000	-0.05(-0.23%)
Apr 29, 2004	22.11	22.39	21.79	21.88	1,021,400	-0.11(-0.50%)
Apr 28, 2004	22.00	22.50	21.92	21.99	1,425,900	+0.15(+0.69%)
Apr 27, 2004	22.20	22.32	21.81	21.84	1,484,300	-0.36(-1.62%)
Apr 26, 2004	21.88	22.30	21.88	22.20	8,106,400	+0.64(+2.97%)
Apr 23, 2004	22.40	22.40	21.55	21.56	1,295,700	-0.69(-3.10%)
Apr 22, 2004	22.20	22.44	22.10	22.25	999,600	+0.15(+0.68%)
Apr 21, 2004	22.53	22.58	21.85	22.10	1,494,900	-0.43(-1.91%)
Apr 20, 2004	22.69	23.05	22.35	22.53	1,437,800	-0.21(-0.92%)
Apr 19, 2004	22.51	22.83	22.37	22.74	1,029,300	+0.23(+1.02%)
Apr 16, 2004	22.29	22.65	22.25	22.51	942,700	+0.07(+0.31%)
Apr 15, 2004	22.72	22.90	22.37	22.44	1,051,800	-0.32(-1.41%)
Apr 14, 2004	22.51	22.76	22.38	22.76	808,400	+0.25(+1.11%)
Apr 13, 2004	23.00	23.14	22.50	22.51	886,100	-0.54(-2.34%)
Apr 12, 2004	22.80	23.12	22.68	23.05	911,300	+0.45(+1.99%)
Apr 08, 2004	22.80	23.01	22.49	22.60	643,000	+0.05(+0.22%)
Apr 07, 2004	22.83	22.88	22.34	22.55	1,070,900	-0.27(-1.18%)
Apr 06, 2004	22.98	23.06	22.50	22.82	1,112,100	-0.16(-0.70%)
Apr 05, 2004	23.23	23.23	22.75	22.98	1,216,700	-0.25(-1.08%)
Apr 02, 2004	23.35	23.47	22.99	23.23	1,001,100	+0.06(+0.26%)
Apr 01, 2004	22.95	23.45	22.95	23.17	1,386,800	+0.29(+1.27%)
Mar 31, 2004	23.00	23.24	22.56	22.88	1,099,000	-0.12(-0.52%)
Mar 30, 2004	22.66	23.15	22.27	23.00	1,331,100	+0.34(+1.50%)
Mar 29, 2004	23.75	23.75	22.55	22.66	2,360,000	+0.33(+1.48%)
Mar 26, 2004	21.65	22.65	21.58	22.33	1,596,700	+0.73(+3.38%)
Mar 25, 2004	21.65	21.92	21.31	21.60	2,379,400	+0.07(+0.33%)
Mar 24, 2004	21.90	22.14	21.50	21.53	2,313,400	-0.44(-2.00%)
Mar 23, 2004	21.70	22.15	21.70	21.97	2,038,200	+0.29(+1.34%)
Mar 22, 2004	22.25	22.26	20.74	21.68	1,646,200	-0.77(-3.43%)
Mar 19, 2004	22.85	23.10	22.40	22.45	960,100	-0.25(-1.10%)
Mar 18, 2004	23.12	23.12	22.56	22.70	1,525,900	-0.42(-1.82%)
Mar 17, 2004	23.10	23.98	23.07	23.12	1,435,900	+0.17(+0.74%)
Mar 16, 2004	23.70	24.16	22.72	22.95	1,959,400	+0.21(+0.92%)
Mar 15, 2004	23.90	23.90	22.74	22.74	1,164,300	-1.16(-4.85%)
Mar 12, 2004	23.63	24.00	23.63	23.90	780,400	+0.42(+1.79%)
Mar 11, 2004	23.50	24.29	23.26	23.48	1,224,900	-0.25(-1.05%)
Mar 10, 2004	23.92	24.16	23.50	23.73	860,900	-0.19(-0.79%)
Mar 09, 2004	24.00	24.18	23.61	23.92	1,937,700	-0.51(-2.09%)
Mar 08, 2004	24.65	24.92	24.20	24.43	861,700	-0.09(-0.37%)
Mar 05, 2004	25.24	25.24	24.31	24.52	1,873,200	-0.72(-2.85%)
Mar 04, 2004	25.15	25.40	24.93	25.24	1,288,400	+0.04(+0.16%)
Mar 03, 2004	25.50	25.80	24.85	25.20	1,771,800	-0.13(-0.51%)
Mar 02, 2004	25.50	26.40	24.80	25.33	4,385,000	-0.91(-3.47%)
Mar 01, 2004	25.65	26.56	24.63	26.24	3,130,600	+0.76(+2.98%)
Feb 27, 2004	25.40	25.50	24.85	25.48	1,979,000	+0.25(+0.99%)
Feb 26, 2004	24.50	25.57	24.35	25.23	2,015,200	+0.71(+2.90%)
Feb 25, 2004	24.09	24.68	24.05	24.52	960,300	+0.44(+1.83%)
Feb 24, 2004	24.15	24.45	23.54	24.08	2,069,200	-0.07(-0.29%)
Feb 23, 2004	25.00	25.30	24.02	24.15	1,421,500	-0.89(-3.55%)
Feb 20, 2004	25.30	25.46	24.51	25.04	1,061,700	+0.01(+0.04%)
Feb 19, 2004	26.20	26.23	25.00	25.03	1,086,100	-1.05(-4.03%)
Feb 18, 2004	26.00	26.35	25.88	26.08	715,100	+0.13(+0.50%)
Feb 17, 2004	26.05	26.19	25.81	25.95	507,000	+0.25(+0.97%)
Feb 13, 2004	26.20	26.20	25.61	25.70	787,100	-0.34(-1.31%)
Feb 12, 2004	26.70	26.75	25.90	26.04	1,082,900	-0.46(-1.74%)
Feb 11, 2004	27.70	27.70	26.48	26.50	3,790,100	+0.69(+2.67%)
Feb 10, 2004	25.48	26.08	25.37	25.81	3,010,100	+0.51(+2.02%)
Feb 09, 2004	25.22	26.21	24.17	25.30	1,316,300	+0.17(+0.68%)
Feb 06, 2004	24.95	25.16	24.67	25.13	2,206,700	+0.25(+1.00%)
Feb 05, 2004	25.60	25.77	24.88	24.88	2,091,000	-0.72(-2.81%)
Feb 04, 2004	25.55	25.88	25.52	25.60	1,152,300	+0.02(+0.08%)
Feb 03, 2004	26.01	26.02	25.58	25.58	1,152,700	-0.48(-1.84%)
Feb 02, 2004	25.95	26.34	25.79	26.06	1,237,900	+0.48(+1.88%)
Jan 30, 2004	25.30	25.73	25.10	25.58	967,300	+0.25(+0.99%)
Jan 29, 2004	26.35	26.40	24.69	25.33	2,705,900	-0.59(-2.28%)
Jan 28, 2004	26.20	26.34	25.80	25.92	1,381,100	-0.28(-1.07%)
Jan 27, 2004	26.33	26.34	25.92	26.20	1,779,500	-0.38(-1.43%)
Jan 26, 2004	27.00	27.00	26.12	26.58	1,179,100	-0.18(-0.67%)
Jan 23, 2004	27.20	27.38	26.25	26.76	1,348,800	-0.08(-0.30%)
Jan 22, 2004	27.35	27.58	26.83	26.84	1,224,900	-0.53(-1.94%)
Jan 21, 2004	27.03	27.46	26.53	27.37	1,520,300	+0.34(+1.26%)
Jan 20, 2004	27.15	27.30	26.62	27.03	1,492,700	-0.13(-0.48%)
Jan 16, 2004	26.65	27.26	26.59	27.16	2,796,400	+0.68(+2.57%)
Jan 15, 2004	26.35	26.65	26.24	26.48	3,105,000	+0.23(+0.88%)
Jan 14, 2004	25.90	26.42	25.86	26.25	1,740,300	+0.42(+1.63%)
Jan 13, 2004	25.80	26.04	25.70	25.83	1,407,600	+0.18(+0.70%)
Jan 12, 2004	25.69	25.85	25.32	25.65	2,108,300	-0.04(-0.16%)
Jan 09, 2004	25.75	26.21	25.48	25.69	2,396,200	-0.21(-0.81%)
Jan 08, 2004	24.80	26.25	24.75	25.90	3,956,200	+1.31(+5.33%)
Jan 07, 2004	24.02	24.65	23.77	24.59	4,434,800	+0.57(+2.37%)
Jan 06, 2004	23.43	24.15	23.10	24.02	2,022,700	+0.59(+2.52%)
Jan 05, 2004	23.80	23.83	22.88	23.43	1,933,200	-0.08(-0.34%)
Jan 02, 2004	23.44	23.91	23.33	23.51	996,500	+0.12(+0.51%)
Dec 31, 2003	23.25	23.45	23.05	23.39	937,100	+0.30(+1.30%)
Dec 30, 2003	23.18	23.36	23.08	23.09	917,900	-0.09(-0.39%)
Dec 29, 2003	22.80	23.22	22.60	23.18	793,200	+0.42(+1.85%)
Dec 26, 2003	22.50	22.77	22.41	22.76	458,700	+0.42(+1.88%)
Dec 24, 2003	22.57	22.57	22.24	22.34	296,200	-0.24(-1.06%)
Dec 23, 2003	22.43	22.79	22.30	22.58	756,100	+0.13(+0.58%)
Dec 22, 2003	22.16	22.45	21.85	22.45	1,571,800	+0.30(+1.35%)
Dec 19, 2003	22.19	22.21	21.95	22.15	1,432,200	+0.00(+0.00%)
Dec 18, 2003	22.05	22.29	21.86	22.15	1,114,400	+0.23(+1.05%)
Dec 17, 2003	22.02	22.10	21.90	21.92	1,211,900	-0.08(-0.36%)
Dec 16, 2003	22.35	22.43	21.86	22.00	1,956,900	-0.49(-2.18%)
Dec 15, 2003	23.10	23.10	22.30	22.49	1,067,800	-0.26(-1.14%)
Dec 12, 2003	21.75	22.83	21.70	22.75	3,346,400	+1.20(+5.57%)
Dec 11, 2003	21.21	21.70	21.21	21.55	1,471,100	+0.48(+2.28%)
Dec 10, 2003	21.10	21.32	20.30	21.07	1,565,300	+0.07(+0.33%)
Dec 09, 2003	20.47	21.10	20.47	21.00	1,924,000	+0.53(+2.59%)
Dec 08, 2003	20.40	20.84	20.19	20.47	2,274,900	+0.05(+0.24%)
Dec 05, 2003	20.85	20.88	20.36	20.42	1,091,100	-0.57(-2.72%)
Dec 04, 2003	21.18	21.30	20.85	20.99	1,689,600	-0.19(-0.90%)
Dec 03, 2003	21.44	21.55	21.10	21.18	1,712,100	-0.21(-0.98%)
Dec 02, 2003	21.30	21.42	21.01	21.39	1,330,600	+0.22(+1.04%)
Dec 01, 2003	20.90	21.24	20.90	21.17	1,709,600	+0.45(+2.17%)
Nov 28, 2003	20.82	21.00	20.68	20.72	709,500	-0.04(-0.19%)
Nov 26, 2003	20.64	20.80	20.51	20.76	952,300	+0.15(+0.73%)
Nov 25, 2003	20.64	20.65	20.37	20.61	1,403,200	+0.13(+0.63%)
Nov 24, 2003	20.00	20.56	19.92	20.48	1,208,200	+0.78(+3.96%)
Nov 21, 2003	19.62	19.72	19.60	19.70	2,009,000	+0.10(+0.51%)
Nov 20, 2003	20.12	20.14	19.65	19.60	2,784,600	-0.52(-2.58%)
Nov 19, 2003	20.00	20.20	19.84	20.12	2,082,400	+0.12(+0.60%)
Nov 18, 2003	20.63	20.68	19.81	20.00	1,864,000	-0.63(-3.05%)
Nov 17, 2003	20.75	20.89	20.50	20.63	2,150,100	-0.55(-2.60%)
Nov 14, 2003	20.62	21.25	20.62	21.18	2,126,100	+0.56(+2.72%)
Nov 13, 2003	20.55	20.62	20.35	20.62	1,195,400	+0.02(+0.10%)
Nov 12, 2003	20.37	20.70	20.27	20.60	2,581,900	+0.15(+0.73%)
Nov 11, 2003	20.43	20.69	19.06	20.45	8,422,400	+0.02(+0.10%)
Nov 10, 2003	20.85	20.87	20.25	20.43	2,111,600	-0.51(-2.44%)
Nov 07, 2003	20.80	21.09	20.80	20.94	1,365,000	+0.18(+0.87%)
Nov 06, 2003	20.60	20.80	20.51	20.76	2,691,300	+0.36(+1.76%)
Nov 05, 2003	20.10	20.51	19.99	20.40	1,566,100	+0.31(+1.54%)
Nov 04, 2003	20.16	20.37	19.99	20.09	1,036,379	-0.17(-0.84%)
Nov 03, 2003	20.20	20.47	20.21	20.26	1,123,654	+0.06(+0.30%)
Oct 31, 2003	19.97	20.34	19.97	20.20	3,626,100	+0.31(+1.56%)
Oct 30, 2003	20.65	20.80	19.80	19.89	2,624,800	+0.16(+0.81%)
Oct 29, 2003	19.76	19.97	19.66	19.73	3,903,200	-0.03(-0.15%)
Oct 28, 2003	19.59	19.88	19.59	19.76	1,846,200	+0.26(+1.33%)
Oct 27, 2003	18.75	19.52	18.74	19.50	6,034,900	+0.80(+4.28%)
Oct 24, 2003	17.84	18.85	17.50	18.70	14,085,200	-1.94(-9.40%)
Oct 23, 2003	20.60	20.77	20.31	20.64	1,200,800	-0.07(-0.34%)
Oct 22, 2003	20.67	20.89	20.35	20.71	952,100	+0.04(+0.19%)
Oct 21, 2003	20.40	20.82	20.40	20.67	1,126,100	+0.15(+0.73%)
Oct 20, 2003	20.52	20.84	20.28	20.52	1,198,500	-0.34(-1.63%)
Oct 17, 2003	21.62	21.82	20.87	20.86	1,738,400	-0.74(-3.43%)
Oct 16, 2003	21.09	21.63	20.86	21.60	1,443,300	+0.52(+2.47%)
Oct 15, 2003	21.52	21.55	20.95	21.08	1,273,500	-0.19(-0.89%)
Oct 14, 2003	21.30	21.45	21.02	21.27	968,600	-0.27(-1.25%)
Oct 13, 2003	20.62	21.54	20.60	21.54	1,556,000	+0.92(+4.46%)
Oct 10, 2003	20.58	20.85	20.40	20.62	1,140,300	+0.04(+0.19%)
Oct 09, 2003	20.25	20.65	20.25	20.58	2,119,600	+0.41(+2.03%)
Oct 08, 2003	20.35	20.42	20.15	20.17	1,187,300	-0.28(-1.37%)
Oct 07, 2003	19.94	20.45	19.94	20.45	1,038,300	+0.20(+0.99%)
Oct 06, 2003	20.04	20.49	19.90	20.25	1,805,900	+0.21(+1.05%)
Oct 03, 2003	19.80	20.15	19.77	20.04	3,070,900	+0.84(+4.37%)
Oct 02, 2003	19.28	19.53	19.05	19.20	1,607,000	+0.11(+0.58%)
Oct 01, 2003	18.31	19.31	18.31	19.09	4,313,700	+0.99(+5.47%)
Sep 30, 2003	18.54	18.65	18.10	18.10	2,075,100	-0.34(-1.84%)
Sep 29, 2003	18.39	18.50	17.52	18.44	2,750,500	+0.05(+0.27%)
Sep 26, 2003	18.99	19.05	18.38	18.39	2,096,200	-0.40(-2.13%)
Sep 25, 2003	19.63	19.63	18.78	18.79	1,602,900	-0.66(-3.39%)
Sep 24, 2003	20.10	20.00	19.38	19.45	1,181,800	-0.65(-3.23%)
Sep 23, 2003	20.00	20.25	19.95	20.10	925,400	+0.12(+0.60%)
Sep 22, 2003	19.90	20.20	19.61	19.98	1,166,100	+0.08(+0.40%)
Sep 19, 2003	20.20	20.20	19.82	19.90	2,552,600	-0.31(-1.53%)
Sep 18, 2003	20.25	20.35	19.98	20.21	1,543,600	-0.07(-0.35%)
Sep 17, 2003	20.38	20.69	20.10	20.28	736,200	-0.22(-1.07%)
Sep 16, 2003	19.15	20.50	19.25	20.50	2,220,500	+1.35(+7.05%)
Sep 15, 2003	19.99	19.99	19.12	19.15	1,627,300	-0.84(-4.20%)
Sep 12, 2003	19.93	20.05	19.84	19.99	871,300	+0.01(+0.05%)
Sep 11, 2003	20.15	20.17	19.64	19.98	885,100	+0.10(+0.50%)
Sep 10, 2003	20.93	20.93	19.77	19.88	2,237,400	-1.15(-5.47%)
Sep 09, 2003	20.49	21.23	20.40	21.03	1,710,200	+0.54(+2.64%)
Sep 08, 2003	20.36	20.69	20.36	20.49	2,141,600	+0.13(+0.64%)
Sep 05, 2003	20.52	20.80	20.33	20.36	1,459,400	-0.06(-0.29%)
Sep 04, 2003	20.72	20.89	20.39	20.42	1,194,700	-0.29(-1.40%)
Sep 03, 2003	20.29	20.93	20.24	20.71	2,179,900	+0.71(+3.55%)
Sep 02, 2003	20.44	20.44	19.55	20.00	1,512,600	-0.15(-0.74%)
Aug 29, 2003	19.70	20.30	19.55	20.15	950,700	+0.45(+2.28%)
Aug 28, 2003	19.78	19.83	19.50	19.70	667,400	-0.05(-0.25%)
Aug 27, 2003	19.78	20.05	19.67	19.75	860,900	-0.15(-0.75%)
Aug 26, 2003	19.80	19.90	19.42	19.90	777,500	+0.06(+0.30%)
Aug 25, 2003	19.80	19.87	19.32	19.84	770,100	-0.17(-0.85%)
Aug 22, 2003	20.00	20.30	19.95	20.01	1,502,900	+0.01(+0.05%)
Aug 21, 2003	19.50	20.00	19.46	20.00	1,406,700	+0.53(+2.72%)
Aug 20, 2003	18.67	19.47	18.56	19.47	1,909,400	+0.81(+4.34%)
Aug 19, 2003	19.05	19.10	18.20	18.66	3,164,900	-0.41(-2.15%)
Aug 18, 2003	19.00	19.20	18.74	19.07	1,801,000	-0.03(-0.16%)
Aug 15, 2003	19.05	19.35	19.00	19.10	441,300	+0.10(+0.53%)
Aug 14, 2003	19.00	19.15	18.78	19.00	3,330,000	-0.50(-2.56%)
Aug 13, 2003	19.35	19.51	19.15	19.50	901,200	+0.38(+1.99%)
Aug 12, 2003	19.55	19.58	18.94	19.12	1,521,200	-0.36(-1.85%)
Aug 11, 2003	19.35	19.78	19.05	19.48	962,200	+0.48(+2.53%)
Aug 08, 2003	18.75	19.45	18.75	19.00	1,601,800	+0.40(+2.15%)
Aug 07, 2003	18.99	19.13	18.56	18.60	2,262,900	-0.38(-2.00%)
Aug 06, 2003	19.55	19.60	18.05	18.98	5,115,300	-0.29(-1.50%)
Aug 05, 2003	20.50	20.50	19.00	19.27	7,426,800	-1.73(-8.24%)
Aug 04, 2003	21.87	21.87	20.77	21.00	1,868,100	-0.87(-3.98%)
Aug 01, 2003	21.40	21.96	21.31	21.87	2,469,600	+0.57(+2.68%)
Jul 31, 2003	21.55	21.81	21.00	21.30	1,803,200	-0.22(-1.02%)
Jul 30, 2003	21.90	22.30	21.40	21.52	2,462,300	-0.08(-0.37%)
Jul 29, 2003	21.40	21.90	21.30	21.60	2,315,100	+0.57(+2.71%)
Jul 28, 2003	20.83	21.27	20.50	21.03	1,016,800	+0.33(+1.59%)
Jul 25, 2003	20.50	20.76	19.89	20.70	1,671,300	+0.20(+0.98%)
Jul 24, 2003	21.35	21.40	20.37	20.50	1,393,600	-0.50(-2.38%)
Jul 23, 2003	21.28	21.28	20.29	21.00	1,595,900	-0.03(-0.14%)
Jul 22, 2003	20.55	21.37	20.35	21.03	2,368,700	+0.60(+2.94%)
Jul 21, 2003	21.38	21.64	20.11	20.43	2,258,800	-1.20(-5.55%)
Jul 18, 2003	20.80	22.01	20.74	21.63	1,841,400	+0.90(+4.34%)
Jul 17, 2003	21.50	21.63	20.60	20.73	2,491,700	-0.97(-4.47%)
Jul 16, 2003	22.20	22.20	21.37	21.70	1,546,300	-0.16(-0.73%)
Jul 15, 2003	22.60	22.65	21.82	21.86	2,020,700	-0.64(-2.84%)
Jul 14, 2003	22.29	23.00	22.15	22.50	1,372,900	+0.51(+2.32%)
Jul 11, 2003	22.23	22.50	21.76	21.99	1,184,800	-0.25(-1.12%)
Jul 10, 2003	21.95	22.25	21.67	22.24	1,469,500	+0.29(+1.32%)
Jul 09, 2003	22.43	22.46	21.80	21.95	1,610,500	-0.58(-2.57%)
Jul 08, 2003	22.85	22.85	22.04	22.53	1,314,900	-0.32(-1.40%)
Jul 07, 2003	22.30	23.02	22.25	22.85	1,841,800	+0.85(+3.86%)
Jul 03, 2003	21.85	22.35	21.80	22.00	722,400	-0.30(-1.35%)
Jul 02, 2003	21.30	22.30	21.15	22.30	2,257,600	+1.32(+6.29%)
Jul 01, 2003	20.76	21.04	20.28	20.98	1,773,600	+0.22(+1.06%)
Jun 30, 2003	21.31	21.65	20.75	20.76	3,304,600	-0.35(-1.66%)
Jun 27, 2003	20.60	21.75	20.60	21.11	1,523,100	+0.51(+2.48%)
Jun 26, 2003	20.85	21.66	20.35	20.60	3,011,300	-0.18(-0.87%)
Jun 25, 2003	20.35	21.01	20.05	20.78	2,330,500	+0.43(+2.11%)
Jun 24, 2003	20.73	21.24	20.25	20.35	2,701,900	-0.37(-1.79%)
Jun 23, 2003	21.26	21.54	20.71	20.72	2,868,000	-0.45(-2.13%)
Jun 20, 2003	21.51	21.90	21.05	21.17	1,825,700	-0.33(-1.53%)
Jun 19, 2003	22.00	23.21	21.48	21.50	2,646,300	-1.04(-4.61%)
Jun 18, 2003	22.70	22.74	22.28	22.54	1,315,600	-0.31(-1.36%)
Jun 17, 2003	23.20	23.40	22.85	22.85	1,580,400	-0.60(-2.56%)
Jun 16, 2003	22.56	23.45	22.15	23.45	2,307,300	+0.90(+3.99%)
Jun 13, 2003	23.11	23.41	22.55	22.55	1,558,400	-0.55(-2.38%)
Jun 12, 2003	22.63	23.67	22.63	23.10	2,357,900	+0.53(+2.35%)
Jun 11, 2003	21.80	22.87	21.50	22.57	1,304,800	+1.00(+4.64%)
Jun 10, 2003	21.79	22.47	21.53	21.57	1,363,800	-0.21(-0.96%)
Jun 09, 2003	22.25	22.25	21.56	21.78	1,755,600	-0.95(-4.18%)
Jun 06, 2003	23.32	24.01	22.64	22.73	2,831,800	-0.12(-0.53%)
Jun 05, 2003	21.56	23.19	21.40	22.85	3,970,900	+1.29(+5.98%)
Jun 04, 2003	21.20	21.85	21.17	21.56	2,518,000	+0.07(+0.33%)
Jun 03, 2003	21.79	22.18	21.22	21.49	3,134,500	-0.30(-1.38%)
Jun 02, 2003	21.25	22.50	21.22	21.79	8,379,300	+2.43(+12.55%)
May 30, 2003	19.60	19.85	19.13	19.36	1,492,400	-0.22(-1.12%)
May 29, 2003	19.00	19.60	18.88	19.58	3,594,800	+0.76(+4.04%)
May 28, 2003	20.75	20.75	18.72	18.82	5,774,500	-1.03(-5.19%)
May 27, 2003	19.61	20.00	19.25	19.85	3,799,800	+0.18(+0.92%)
May 23, 2003	20.70	20.70	19.59	19.67	2,262,100	-1.13(-5.43%)
May 22, 2003	20.37	20.80	20.18	20.80	2,551,900	+0.65(+3.23%)
May 21, 2003	20.70	20.71	19.55	20.15	4,165,700	-0.63(-3.03%)
May 20, 2003	21.20	21.54	20.39	20.78	2,205,000	-0.44(-2.07%)
May 19, 2003	22.00	22.00	21.00	21.22	1,603,000	-0.78(-3.55%)
May 16, 2003	20.65	22.00	20.62	22.00	3,162,400	+1.40(+6.80%)
May 15, 2003	20.50	20.75	20.36	20.60	2,146,800	+0.10(+0.49%)
May 14, 2003	20.24	20.83	20.05	20.50	2,462,500	+0.26(+1.28%)
May 13, 2003	21.40	21.60	20.20	20.24	4,983,000	-1.56(-7.16%)
May 12, 2003	21.75	22.17	21.50	21.80	2,161,000	-0.16(-0.73%)
May 09, 2003	21.53	22.00	21.43	21.96	2,710,000	+0.48(+2.23%)
May 08, 2003	22.07	22.07	21.13	21.48	914,400	-0.69(-3.11%)
May 07, 2003	21.70	22.21	21.30	22.17	1,904,800	+0.47(+2.17%)
May 06, 2003	21.00	21.73	20.90	21.70	2,153,000	+0.72(+3.43%)
May 05, 2003	22.48	22.50	20.51	20.98	3,660,200	-1.12(-5.07%)
May 02, 2003	22.40	22.40	21.32	22.10	5,427,000	-0.65(-2.86%)

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.