Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.19	19.34	19.09	19.13	169,317	-0.05(-0.28%)
Nov 27, 2002	18.81	19.23	18.79	19.19	301,826	+0.39(+2.06%)
Nov 26, 2002	18.95	18.95	18.64	18.80	1,146,205	-0.16(-0.82%)
Nov 25, 2002	19.36	19.36	18.79	18.96	670,349	+0.33(+1.75%)
Nov 22, 2002	18.51	18.71	18.36	18.63	530,920	+0.09(+0.48%)
Nov 21, 2002	18.44	18.61	18.34	18.54	419,318	+0.12(+0.66%)
Nov 20, 2002	17.96	18.44	17.96	18.42	1,026,210	+0.45(+2.49%)
Nov 19, 2002	18.11	18.14	17.89	17.97	673,736	-0.13(-0.71%)
Nov 18, 2002	18.34	18.45	18.07	18.10	678,447	-0.47(-2.52%)
Nov 15, 2002	17.80	18.64	17.80	18.57	583,188	+0.54(+2.98%)
Nov 14, 2002	17.99	18.20	17.96	18.03	845,556	+0.16(+0.91%)
Nov 13, 2002	17.93	18.13	17.71	17.87	664,755	-0.23(-1.28%)
Nov 12, 2002	18.30	18.37	18.02	18.10	372,940	-0.20(-1.11%)
Nov 11, 2002	18.07	18.37	17.96	18.30	391,491	+0.22(+1.20%)
Nov 08, 2002	18.04	18.35	17.98	18.09	382,804	+0.05(+0.26%)
Nov 07, 2002	18.35	18.43	17.93	18.04	754,714	-0.31(-1.67%)
Nov 06, 2002	18.41	18.53	18.10	18.35	472,469	-0.05(-0.26%)
Nov 05, 2002	18.17	18.54	18.16	18.39	840,403	+0.19(+1.04%)
Nov 04, 2002	18.47	18.59	18.20	18.20	518,111	-0.05(-0.26%)
Nov 01, 2002	18.13	18.41	17.86	18.25	657,540	+0.03(+0.19%)
Oct 31, 2002	17.90	18.51	17.90	18.22	633,983	+0.31(+1.74%)
Oct 30, 2002	17.73	17.96	17.56	17.90	257,804	+0.18(+1.00%)
Oct 29, 2002	18.38	18.43	17.52	17.73	986,899	-0.65(-3.55%)
Oct 28, 2002	18.68	18.68	18.13	18.38	520,614	-0.13(-0.70%)
Oct 25, 2002	18.51	18.61	18.17	18.51	1,331,424	+0.48(+2.64%)
Oct 24, 2002	17.16	18.37	16.50	18.03	2,272,534	+0.87(+5.07%)
Oct 23, 2002	17.46	17.46	16.98	17.16	802,417	-0.41(-2.36%)
Oct 22, 2002	17.69	17.86	17.49	17.58	317,875	-0.17(-0.96%)
Oct 21, 2002	16.98	17.86	16.98	17.75	490,431	+0.36(+2.07%)
Oct 18, 2002	17.40	17.80	17.25	17.39	383,099	-0.03(-0.16%)
Oct 17, 2002	17.66	17.73	17.32	17.41	521,939	+0.17(+0.98%)
Oct 16, 2002	17.66	17.73	16.88	17.24	486,014	-0.48(-2.72%)
Oct 15, 2002	17.39	18.24	17.39	17.73	787,841	+0.65(+3.78%)
Oct 14, 2002	17.07	17.18	16.87	17.08	456,715	-0.16(-0.91%)
Oct 11, 2002	16.64	17.66	16.50	17.24	987,488	+1.39(+8.79%)
Oct 10, 2002	15.01	15.85	15.01	15.85	753,830	+0.84(+5.57%)
Oct 09, 2002	15.62	15.62	15.01	15.01	784,455	-0.72(-4.58%)
Oct 08, 2002	15.28	16.04	15.28	15.73	547,557	+0.41(+2.66%)
Oct 07, 2002	15.28	15.83	15.02	15.32	602,917	-0.43(-2.76%)
Oct 04, 2002	16.57	16.57	15.59	15.76	510,455	-0.71(-4.33%)
Oct 03, 2002	17.22	17.24	16.39	16.47	989,697	-0.64(-3.73%)
Oct 02, 2002	17.39	17.46	17.11	17.11	1,039,756	-0.38(-2.17%)
Oct 01, 2002	16.76	17.51	16.52	17.49	698,029	+0.75(+4.46%)
Sep 30, 2002	16.65	16.93	16.10	16.74	491,020	-0.07(-0.44%)
Sep 27, 2002	16.89	16.98	16.65	16.82	546,527	-0.14(-0.84%)
Sep 26, 2002	16.71	16.96	16.64	16.96	367,050	+0.26(+1.59%)
Sep 25, 2002	16.57	16.72	16.14	16.69	487,339	+0.30(+1.82%)
Sep 24, 2002	16.73	16.84	16.30	16.40	422,999	-0.40(-2.39%)
Sep 23, 2002	17.12	17.12	16.63	16.80	536,220	-0.32(-1.86%)
Sep 20, 2002	17.52	17.52	16.88	17.12	881,628	-0.07(-0.40%)
Sep 19, 2002	17.56	17.60	17.15	17.18	647,823	-0.47(-2.65%)
Sep 18, 2002	17.59	17.83	17.39	17.65	629,124	+0.06(+0.35%)
Sep 17, 2002	17.88	18.07	17.47	17.59	592,169	-0.16(-0.92%)
Sep 16, 2002	17.66	17.83	17.49	17.75	593,494	-0.04(-0.23%)
Sep 13, 2002	17.25	18.17	17.25	17.80	921,086	+0.23(+1.31%)
Sep 12, 2002	17.78	17.93	17.54	17.56	1,177,860	-0.23(-1.30%)
Sep 11, 2002	17.93	18.20	17.69	17.80	880,156	-0.44(-2.42%)
Sep 10, 2002	18.00	18.29	17.74	18.24	809,337	+0.24(+1.32%)
Sep 09, 2002	17.73	18.11	17.22	18.00	1,155,186	+0.20(+1.14%)
Sep 06, 2002	17.59	18.04	17.52	17.80	1,501,772	+0.68(+3.97%)
Sep 05, 2002	16.30	17.59	15.62	17.12	7,000,466	-1.82(-9.61%)
Sep 04, 2002	19.19	19.55	18.88	18.94	2,032,398	-0.32(-1.66%)