Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.58	16.74	16.57	16.68	1,334,676	+0.09(+0.55%)
May 27, 2004	16.45	16.64	16.43	16.58	2,103,917	+0.18(+1.10%)
May 26, 2004	16.45	16.49	16.39	16.40	2,073,436	-0.04(-0.27%)
May 25, 2004	16.11	16.49	16.07	16.45	2,426,543	+0.36(+2.23%)
May 24, 2004	16.01	16.15	15.95	16.09	1,718,521	+0.14(+0.89%)
May 21, 2004	15.93	16.06	15.89	15.95	1,592,725	+0.09(+0.55%)
May 20, 2004	15.82	15.90	15.74	15.86	2,002,143	+0.04(+0.25%)
May 19, 2004	15.92	15.99	15.80	15.82	1,566,636	-0.09(-0.54%)
May 18, 2004	15.89	15.97	15.82	15.91	927,841	+0.02(+0.11%)
May 17, 2004	15.88	16.00	15.74	15.89	1,211,980	-0.12(-0.77%)
May 14, 2004	15.97	16.12	15.89	16.02	1,036,072	-0.01(-0.08%)
May 13, 2004	15.95	16.13	15.94	16.03	1,490,694	+0.06(+0.40%)
May 12, 2004	16.21	16.23	15.66	15.97	2,292,740	-0.21(-1.28%)
May 11, 2004	16.02	16.18	15.98	16.17	1,449,881	+0.14(+0.86%)
May 10, 2004	16.22	16.35	15.93	16.04	1,942,474	-0.25(-1.56%)
May 07, 2004	16.65	16.70	16.26	16.29	1,603,316	-0.36(-2.15%)
May 06, 2004	16.65	16.76	16.47	16.65	2,170,302	-0.08(-0.49%)
May 05, 2004	16.47	16.80	16.46	16.73	1,563,278	+0.24(+1.48%)
May 04, 2004	16.52	16.62	16.39	16.48	1,425,859	-0.15(-0.91%)
May 03, 2004	16.31	16.67	16.30	16.64	1,637,671	+0.31(+1.89%)
Apr 30, 2004	16.33	16.39	16.24	16.33	1,327,443	+0.00(+0.00%)
Apr 29, 2004	16.50	16.55	16.26	16.33	1,276,298	-0.17(-1.06%)
Apr 28, 2004	16.35	16.56	16.35	16.50	1,434,641	+0.11(+0.68%)
Apr 27, 2004	16.31	16.55	16.31	16.39	1,582,651	-0.07(-0.41%)
Apr 26, 2004	16.65	16.78	16.44	16.46	1,932,658	-0.22(-1.31%)
Apr 23, 2004	16.40	16.74	16.30	16.68	2,245,211	+0.30(+1.83%)
Apr 22, 2004	16.36	16.40	16.07	16.38	4,060,081	+0.44(+2.73%)
Apr 21, 2004	15.87	16.10	15.80	15.94	2,118,640	+0.07(+0.43%)
Apr 20, 2004	15.83	16.11	15.80	15.87	1,271,132	+0.05(+0.29%)
Apr 19, 2004	15.87	15.93	15.79	15.83	1,178,141	-0.08(-0.52%)
Apr 16, 2004	15.87	15.99	15.68	15.91	1,397,186	+0.04(+0.23%)
Apr 15, 2004	16.10	16.14	15.73	15.87	2,095,134	-0.27(-1.66%)
Apr 14, 2004	16.17	16.36	16.02	16.14	1,131,129	-0.11(-0.68%)
Apr 13, 2004	16.38	16.45	16.22	16.25	1,623,206	-0.03(-0.18%)
Apr 12, 2004	16.22	16.32	16.17	16.28	1,306,004	+0.11(+0.66%)
Apr 08, 2004	16.22	16.24	16.09	16.17	634,145	+0.01(+0.06%)
Apr 07, 2004	16.10	16.18	16.02	16.16	607,798	+0.07(+0.42%)
Apr 06, 2004	16.12	16.30	15.99	16.10	866,364	-0.04(-0.24%)
Apr 05, 2004	15.98	16.18	15.92	16.13	1,251,759	+0.16(+1.03%)
Apr 02, 2004	16.08	16.14	15.90	15.97	1,034,264	+0.00(+0.00%)
Apr 01, 2004	16.05	16.09	15.90	15.97	1,170,134	-0.06(-0.40%)
Mar 31, 2004	16.16	16.24	15.99	16.03	1,562,245	-0.16(-0.99%)
Mar 30, 2004	16.17	16.25	16.02	16.19	1,121,830	+0.02(+0.14%)
Mar 29, 2004	15.90	16.26	15.90	16.17	1,495,602	+0.28(+1.75%)
Mar 26, 2004	15.66	15.94	15.66	15.89	927,841	+0.21(+1.35%)
Mar 25, 2004	15.73	15.75	15.61	15.68	1,537,189	-0.05(-0.30%)
Mar 24, 2004	15.88	16.03	15.71	15.73	1,098,324	-0.18(-1.16%)
Mar 23, 2004	15.87	16.05	15.80	15.91	2,540,457	+0.12(+0.75%)
Mar 22, 2004	15.91	16.01	15.78	15.79	1,995,944	-0.15(-0.92%)
Mar 19, 2004	16.03	16.03	15.87	15.94	1,798,338	-0.12(-0.75%)
Mar 18, 2004	15.87	16.13	15.87	16.06	2,046,572	+0.15(+0.92%)
Mar 17, 2004	15.87	15.94	15.73	15.91	2,614,849	+0.06(+0.38%)
Mar 16, 2004	15.87	16.02	15.70	15.85	1,479,070	-0.04(-0.27%)
Mar 15, 2004	15.82	15.94	15.75	15.90	1,671,251	+0.06(+0.39%)
Mar 12, 2004	15.67	15.90	15.61	15.83	1,234,452	+0.19(+1.21%)
Mar 11, 2004	15.98	15.99	15.60	15.64	1,854,908	-0.34(-2.12%)
Mar 10, 2004	15.82	16.06	15.82	15.98	1,682,100	+0.20(+1.28%)
Mar 09, 2004	15.80	15.85	15.66	15.78	1,328,993	-0.03(-0.18%)
Mar 08, 2004	15.87	15.99	15.78	15.81	812,378	-0.05(-0.33%)
Mar 05, 2004	15.85	16.01	15.77	15.86	1,238,844	-0.05(-0.33%)
Mar 04, 2004	15.85	16.00	15.85	15.92	1,036,072	+0.06(+0.40%)
Mar 03, 2004	15.59	15.87	15.52	15.85	1,486,044	+0.26(+1.68%)
Mar 02, 2004	15.72	15.89	15.57	15.59	1,507,225	-0.24(-1.53%)
Mar 01, 2004	16.04	16.04	15.72	15.83	1,725,496	-0.21(-1.30%)
Feb 27, 2004	15.85	16.16	15.81	16.04	1,692,174	+0.14(+0.88%)
Feb 26, 2004	15.70	15.95	15.62	15.90	1,170,909	+0.06(+0.35%)
Feb 25, 2004	15.49	15.93	15.45	15.85	1,815,903	+0.33(+2.12%)
Feb 24, 2004	15.40	15.59	15.34	15.52	1,108,915	+0.04(+0.26%)
Feb 23, 2004	15.68	15.68	15.44	15.48	1,065,261	-0.05(-0.31%)
Feb 20, 2004	15.58	15.70	15.43	15.52	1,565,086	+0.09(+0.60%)
Feb 19, 2004	15.87	15.90	15.40	15.43	2,234,879	-0.48(-3.03%)
Feb 18, 2004	16.11	16.21	15.88	15.91	1,397,703	-0.04(-0.23%)
Feb 17, 2004	15.88	16.00	15.85	15.95	1,099,616	-0.07(-0.41%)
Feb 13, 2004	15.97	16.14	15.95	16.02	2,081,444	-0.07(-0.46%)
Feb 12, 2004	16.31	16.38	15.85	16.09	3,885,207	-0.41(-2.48%)
Feb 11, 2004	16.46	16.62	16.25	16.50	2,078,861	+0.04(+0.24%)
Feb 10, 2004	16.33	16.51	16.25	16.46	1,185,632	+0.13(+0.79%)
Feb 09, 2004	16.40	16.47	16.24	16.33	1,522,207	-0.10(-0.62%)
Feb 06, 2004	16.23	16.45	16.10	16.43	1,414,493	+0.13(+0.82%)
Feb 05, 2004	16.47	16.49	16.21	16.30	1,881,255	-0.24(-1.43%)
Feb 04, 2004	16.26	16.61	16.26	16.53	2,798,248	+0.20(+1.21%)
Feb 03, 2004	16.34	16.59	16.13	16.34	5,406,123	-0.00(-0.01%)
Feb 02, 2004	16.45	16.45	16.27	16.34	3,464,940	-0.11(-0.69%)
Jan 30, 2004	16.03	16.53	16.00	16.45	2,938,251	+0.36(+2.22%)
Jan 29, 2004	15.61	16.12	15.60	16.10	2,886,331	+0.13(+0.79%)
Jan 28, 2004	16.02	16.16	15.88	15.97	1,964,430	-0.06(-0.39%)
Jan 27, 2004	15.87	16.16	15.70	16.03	5,370,735	+0.91(+6.00%)
Jan 26, 2004	15.12	15.25	14.98	15.12	1,731,695	+0.04(+0.30%)
Jan 23, 2004	15.18	15.18	14.92	15.08	1,191,315	-0.10(-0.66%)
Jan 22, 2004	15.04	15.28	15.04	15.18	1,265,708	+0.11(+0.75%)
Jan 21, 2004	15.01	15.13	14.83	15.07	1,060,611	+0.06(+0.37%)
Jan 20, 2004	14.90	15.02	14.82	15.01	888,837	+0.14(+0.96%)
Jan 16, 2004	14.86	14.89	14.71	14.87	1,518,333	+0.01(+0.04%)
Jan 15, 2004	14.69	14.94	14.58	14.86	1,100,907	+0.18(+1.20%)
Jan 14, 2004	14.23	14.69	14.18	14.69	1,571,286	+0.46(+3.21%)
Jan 13, 2004	14.22	14.29	14.11	14.23	1,635,088	-0.02(-0.12%)
Jan 12, 2004	14.14	14.27	14.09	14.25	909,760	+0.10(+0.73%)
Jan 09, 2004	14.10	14.25	14.03	14.14	1,055,445	+0.01(+0.06%)
Jan 08, 2004	14.25	14.41	14.12	14.14	1,328,993	-0.12(-0.82%)
Jan 07, 2004	14.15	14.30	14.11	14.25	1,594,792	+0.12(+0.85%)
Jan 06, 2004	14.00	14.14	13.97	14.13	1,077,401	+0.10(+0.70%)
Jan 05, 2004	14.12	14.13	13.91	14.03	1,075,593	+0.05(+0.35%)
Jan 02, 2004	14.15	14.22	13.96	13.99	884,187	-0.17(-1.18%)
Dec 31, 2003	14.17	14.28	14.06	14.15	1,369,547	+0.03(+0.22%)
Dec 30, 2003	13.95	14.24	13.91	14.12	1,746,935	+0.24(+1.73%)
Dec 29, 2003	13.61	13.89	13.62	13.88	991,385	+0.27(+2.01%)
Dec 26, 2003	13.57	13.64	13.55	13.61	255,724	+0.09(+0.63%)
Dec 24, 2003	13.49	13.56	13.46	13.52	538,571	+0.02(+0.16%)
Dec 23, 2003	13.47	13.53	13.44	13.50	933,782	-0.01(-0.10%)
Dec 22, 2003	13.36	13.57	13.36	13.51	1,341,650	+0.16(+1.19%)
Dec 19, 2003	13.57	13.64	13.33	13.36	3,276,117	-0.23(-1.70%)
Dec 18, 2003	13.58	13.75	13.57	13.59	1,441,099	+0.04(+0.31%)
Dec 17, 2003	13.59	13.60	13.53	13.54	1,169,359	-0.04(-0.33%)
Dec 16, 2003	13.74	13.79	13.52	13.59	1,590,142	-0.15(-1.13%)
Dec 15, 2003	14.02	14.06	13.72	13.74	1,287,406	-0.15(-1.09%)
Dec 12, 2003	13.99	14.10	13.88	13.89	1,602,799	-0.14(-1.01%)
Dec 11, 2003	13.73	14.09	13.73	14.04	1,027,031	+0.34(+2.52%)
Dec 10, 2003	13.79	13.79	13.65	13.69	735,402	-0.04(-0.30%)
Dec 09, 2003	13.89	13.93	13.69	13.73	1,725,754	-0.21(-1.53%)
Dec 08, 2003	13.85	13.97	13.85	13.94	845,183	+0.08(+0.54%)
Dec 05, 2003	14.04	14.05	13.92	13.87	1,764,500	-0.17(-1.21%)
Dec 04, 2003	14.14	14.14	13.95	14.04	1,035,814	-0.10(-0.71%)
Dec 03, 2003	14.35	14.51	14.06	14.14	2,083,768	-0.21(-1.44%)
Dec 02, 2003	14.29	14.52	14.22	14.35	2,030,299	+0.05(+0.38%)
Dec 01, 2003	14.17	14.32	14.16	14.29	1,927,492	+0.17(+1.19%)
Nov 28, 2003	14.06	14.14	14.04	14.12	364,213	+0.06(+0.43%)
Nov 26, 2003	14.10	14.15	14.03	14.06	1,213,530	+0.04(+0.28%)
Nov 25, 2003	13.87	14.09	13.82	14.03	2,122,256	+0.15(+1.06%)
Nov 24, 2003	13.84	13.99	13.82	13.88	2,052,255	+0.02(+0.14%)
Nov 21, 2003	13.79	13.88	13.66	13.86	1,642,062	+0.08(+0.55%)
Nov 20, 2003	13.68	13.87	13.64	13.78	1,644,387	+0.04(+0.28%)
Nov 19, 2003	13.65	13.76	13.62	13.75	1,477,778	+0.09(+0.67%)
Nov 18, 2003	13.81	13.94	13.62	13.65	2,200,265	-0.15(-1.11%)
Nov 17, 2003	13.48	13.85	13.44	13.81	2,767,251	+0.22(+1.61%)
Nov 14, 2003	13.54	13.65	13.50	13.59	2,476,396	+0.14(+1.07%)
Nov 13, 2003	13.16	13.53	13.15	13.45	2,225,580	+0.26(+1.95%)
Nov 12, 2003	12.93	13.19	12.87	13.19	1,334,676	+0.23(+1.75%)
Nov 11, 2003	12.79	12.97	12.76	12.96	1,684,683	+0.18(+1.38%)
Nov 10, 2003	12.78	12.86	12.68	12.79	2,477,688	-0.06(-0.45%)
Nov 07, 2003	12.85	12.91	12.78	12.84	2,506,360	-0.09(-0.72%)
Nov 06, 2003	12.84	12.92	12.70	12.94	3,113,900	+0.03(+0.21%)
Nov 05, 2003	13.15	12.97	12.71	12.91	3,165,303	-0.20(-1.55%)
Nov 04, 2003	13.15	13.20	13.02	13.11	2,178,464	-0.13(-0.98%)
Nov 03, 2003	13.08	13.26	13.08	13.24	2,526,121	+0.15(+1.12%)
Oct 31, 2003	13.11	13.21	13.00	13.09	1,340,875	-0.01(-0.10%)
Oct 30, 2003	13.18	13.22	13.05	13.11	2,575,328	+0.00(+0.03%)
Oct 29, 2003	12.95	13.26	12.88	13.10	2,667,028	+0.04(+0.30%)
Oct 28, 2003	12.95	13.14	12.91	13.07	1,580,585	+0.14(+1.05%)
Oct 27, 2003	12.97	13.04	12.85	12.93	3,891,406	-0.30(-2.24%)
Oct 24, 2003	13.02	13.23	12.87	13.23	4,300,049	+0.17(+1.29%)
Oct 23, 2003	12.39	13.36	12.33	13.06	6,929,623	+0.67(+5.42%)
Oct 22, 2003	12.16	12.65	12.00	12.39	6,058,092	+0.23(+1.90%)
Oct 21, 2003	11.88	12.20	11.88	12.16	10,338,769	+0.45(+3.80%)
Oct 20, 2003	11.61	11.71	11.57	11.71	1,836,310	+0.13(+1.12%)
Oct 17, 2003	11.73	11.73	11.51	11.58	1,610,549	-0.14(-1.19%)
Oct 16, 2003	11.54	11.77	11.54	11.72	1,778,190	+0.18(+1.59%)
Oct 15, 2003	11.61	11.74	11.52	11.54	1,549,846	-0.15(-1.29%)
Oct 14, 2003	11.71	11.81	11.69	11.69	1,589,367	+0.02(+0.13%)
Oct 13, 2003	11.72	11.82	11.67	11.67	1,978,121	-0.05(-0.41%)
Oct 10, 2003	11.84	11.84	11.72	11.72	988,543	-0.11(-0.92%)
Oct 09, 2003	11.80	11.99	11.72	11.83	1,509,809	+0.02(+0.18%)
Oct 08, 2003	11.83	11.85	11.80	11.81	1,054,929	-0.00(-0.02%)
Oct 07, 2003	11.87	11.84	11.69	11.81	1,340,100	-0.06(-0.52%)
Oct 06, 2003	11.98	12.01	11.87	11.87	1,124,930	-0.09(-0.78%)
Oct 03, 2003	12.10	12.20	11.95	11.96	3,644,206	-0.04(-0.31%)
Oct 02, 2003	11.96	12.00	11.94	12.00	1,460,730	+0.11(+0.91%)
Oct 01, 2003	11.77	11.90	11.73	11.89	2,152,220	+0.15(+1.32%)
Sep 30, 2003	11.69	11.87	11.62	11.74	1,419,143	+0.03(+0.21%)
Sep 29, 2003	11.68	11.72	11.54	11.71	2,220,413	+0.08(+0.68%)
Sep 26, 2003	11.62	11.77	11.57	11.63	1,730,662	-0.02(-0.13%)
Sep 25, 2003	11.60	11.83	11.62	11.65	2,185,025	+0.05(+0.40%)
Sep 24, 2003	11.92	11.92	11.59	11.60	2,840,869	-0.32(-2.68%)
Sep 23, 2003	12.23	12.25	11.88	11.92	3,686,568	-0.33(-2.70%)
Sep 22, 2003	12.31	12.31	12.10	12.25	1,851,291	-0.14(-1.09%)
Sep 19, 2003	12.15	12.49	12.13	12.39	3,834,320	+0.25(+2.06%)
Sep 18, 2003	11.71	12.19	11.71	12.14	3,787,567	+0.53(+4.57%)
Sep 17, 2003	11.68	11.68	11.60	11.61	1,454,531	-0.03(-0.25%)
Sep 16, 2003	11.72	11.76	11.58	11.64	2,047,864	-0.08(-0.71%)
Sep 15, 2003	11.85	11.85	11.57	11.72	2,042,181	-0.13(-1.06%)
Sep 12, 2003	11.73	11.87	11.68	11.85	1,799,372	+0.08(+0.71%)
Sep 11, 2003	11.63	11.76	11.56	11.76	1,146,886	+0.19(+1.67%)
Sep 10, 2003	11.60	11.66	11.57	11.57	709,054	-0.03(-0.28%)
Sep 09, 2003	11.77	11.77	11.55	11.60	1,413,201	-0.16(-1.38%)
Sep 08, 2003	11.70	11.86	11.66	11.77	1,358,699	+0.08(+0.71%)
Sep 05, 2003	11.96	11.96	11.55	11.68	2,024,874	-0.28(-2.33%)
Sep 04, 2003	11.77	11.97	11.67	11.96	2,143,696	+0.19(+1.61%)
Sep 03, 2003	11.67	11.82	11.64	11.77	1,428,700	+0.10(+0.88%)
Sep 02, 2003	11.61	11.69	11.52	11.67	1,638,188	+0.05(+0.47%)
Aug 29, 2003	11.43	11.61	11.31	11.61	1,828,560	+0.18(+1.59%)
Aug 28, 2003	11.28	11.44	11.24	11.43	1,784,648	+0.11(+0.99%)
Aug 27, 2003	11.28	11.36	11.17	11.32	1,334,159	+0.03(+0.27%)
Aug 26, 2003	11.12	11.32	11.06	11.29	1,632,763	+0.10(+0.86%)
Aug 25, 2003	11.25	11.32	11.19	11.19	935,074	-0.10(-0.87%)
Aug 22, 2003	11.46	11.48	11.24	11.29	1,569,736	-0.15(-1.34%)
Aug 21, 2003	11.42	11.49	11.37	11.44	1,356,115	+0.09(+0.84%)
Aug 20, 2003	11.42	11.42	11.33	11.35	1,359,473	-0.07(-0.59%)
Aug 19, 2003	11.37	11.44	11.35	11.42	1,378,847	-0.03(-0.30%)
Aug 18, 2003	11.48	11.48	11.32	11.45	1,688,299	-0.03(-0.25%)
Aug 15, 2003	11.35	11.51	11.23	11.48	777,506	+0.14(+1.21%)
Aug 14, 2003	11.42	11.45	11.32	11.34	1,844,317	-0.03(-0.26%)
Aug 13, 2003	11.53	11.53	11.25	11.37	2,006,018	-0.06(-0.49%)
Aug 12, 2003	11.39	11.47	11.24	11.43	1,785,681	+0.03(+0.31%)
Aug 11, 2003	11.29	11.49	11.27	11.39	1,431,541	+0.13(+1.17%)
Aug 08, 2003	11.27	11.41	11.23	11.26	1,737,636	+0.13(+1.18%)
Aug 07, 2003	11.04	11.31	11.03	11.13	2,880,648	+0.05(+0.47%)
Aug 06, 2003	11.18	11.23	10.92	11.08	3,079,287	-0.10(-0.88%)
Aug 05, 2003	11.29	11.39	11.15	11.18	2,578,170	-0.12(-1.08%)
Aug 04, 2003	11.30	11.36	11.01	11.30	2,633,448	+0.00(+0.02%)
Aug 01, 2003	11.59	11.59	11.24	11.30	4,010,745	-0.27(-2.34%)
Jul 31, 2003	11.86	11.90	11.57	11.57	2,894,338	-0.27(-2.27%)
Jul 30, 2003	11.80	11.89	11.74	11.84	1,652,911	+0.06(+0.49%)
Jul 29, 2003	11.73	11.91	11.58	11.78	2,688,467	+0.05(+0.41%)
Jul 28, 2003	11.38	11.76	11.35	11.73	2,505,843	+0.35(+3.10%)
Jul 25, 2003	11.48	11.64	11.32	11.38	4,620,868	-0.14(-1.18%)
Jul 24, 2003	11.46	11.69	11.30	11.51	4,611,310	+0.22(+1.97%)
Jul 23, 2003	11.55	11.59	11.18	11.29	7,118,704	-0.24(-2.07%)
Jul 22, 2003	11.52	11.78	11.39	11.53	14,158,883	-0.94(-7.56%)
Jul 21, 2003	12.76	12.82	12.44	12.47	2,049,155	-0.27(-2.08%)
Jul 18, 2003	12.70	12.78	12.55	12.74	1,557,079	+0.09(+0.69%)
Jul 17, 2003	12.62	12.79	12.61	12.65	1,448,073	+0.03(+0.21%)
Jul 16, 2003	12.77	12.77	12.49	12.62	2,303,588	-0.16(-1.27%)
Jul 15, 2003	13.01	13.01	12.71	12.79	2,294,289	-0.08(-0.60%)
Jul 14, 2003	13.03	13.14	12.82	12.86	1,886,421	-0.11(-0.85%)
Jul 11, 2003	12.78	13.03	12.66	12.97	3,510,919	-0.12(-0.93%)
Jul 10, 2003	13.21	13.28	13.03	13.09	1,377,038	-0.16(-1.20%)
Jul 09, 2003	13.15	13.40	13.12	13.25	2,061,554	+0.10(+0.77%)
Jul 08, 2003	13.08	13.32	12.97	13.15	2,498,094	+0.02(+0.18%)
Jul 07, 2003	12.80	13.15	12.80	13.13	2,908,804	+0.40(+3.12%)
Jul 03, 2003	12.60	12.81	12.54	12.73	1,890,813	+0.14(+1.09%)
Jul 02, 2003	12.16	12.65	12.16	12.60	2,367,390	+0.43(+3.57%)
Jul 01, 2003	12.35	12.40	12.16	12.16	1,999,044	-0.19(-1.52%)
Jun 30, 2003	12.37	12.48	12.35	12.35	1,502,834	+0.02(+0.19%)
Jun 27, 2003	12.44	12.55	12.29	12.33	1,484,494	-0.03(-0.25%)
Jun 26, 2003	12.18	12.42	12.16	12.36	943,340	+0.20(+1.64%)
Jun 25, 2003	12.30	12.39	12.10	12.16	1,253,567	-0.14(-1.12%)
Jun 24, 2003	12.14	12.37	12.14	12.30	1,938,083	+0.16(+1.31%)
Jun 23, 2003	12.20	12.20	11.98	12.14	2,599,093	-0.09(-0.70%)
Jun 20, 2003	12.19	12.36	12.10	12.22	1,840,959	+0.05(+0.45%)
Jun 19, 2003	12.57	12.67	12.15	12.17	1,635,863	-0.40(-3.17%)
Jun 18, 2003	12.49	12.68	12.27	12.57	3,134,048	+0.08(+0.65%)
Jun 17, 2003	12.32	12.57	12.29	12.49	3,301,173	+0.23(+1.90%)
Jun 16, 2003	11.92	12.54	11.92	12.25	3,084,453	+0.35(+2.93%)
Jun 13, 2003	12.06	12.06	11.85	11.90	1,792,139	-0.15(-1.28%)
Jun 12, 2003	12.50	12.53	11.93	12.06	2,821,237	-0.33(-2.66%)
Jun 11, 2003	12.14	12.46	12.14	12.39	3,265,785	+0.29(+2.42%)
Jun 10, 2003	11.88	12.11	11.85	12.10	2,822,529	+0.27(+2.27%)
Jun 09, 2003	11.86	12.15	11.79	11.83	2,799,023	-0.16(-1.32%)
Jun 06, 2003	12.36	12.71	11.77	11.99	4,504,888	-0.36(-2.92%)
Jun 05, 2003	12.24	12.40	12.10	12.35	2,277,499	+0.10(+0.84%)
Jun 04, 2003	12.35	12.41	12.19	12.24	2,903,379	-0.09(-0.77%)
Jun 03, 2003	12.59	12.82	12.21	12.34	1,780,257	-0.33(-2.58%)

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.