Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.84	12.04	11.77	11.86	4,354,617	+0.12(+1.05%)
Jul 30, 2003	11.91	11.92	11.62	11.74	6,585,494	-0.19(-1.58%)
Jul 29, 2003	11.62	12.02	11.61	11.93	5,189,911	+0.14(+1.20%)
Jul 28, 2003	11.66	11.92	11.60	11.78	4,536,189	+0.05(+0.47%)
Jul 25, 2003	11.51	11.77	11.48	11.73	2,837,259	+0.22(+1.92%)
Jul 24, 2003	11.62	11.69	11.49	11.51	2,571,285	+0.04(+0.31%)
Jul 23, 2003	11.43	11.52	11.28	11.47	3,787,788	+0.01(+0.06%)
Jul 22, 2003	11.40	11.51	11.18	11.47	5,123,262	-0.03(-0.27%)
Jul 21, 2003	11.65	11.67	11.42	11.50	3,358,306	-0.14(-1.19%)
Jul 18, 2003	11.54	11.68	11.53	11.63	2,140,558	+0.10(+0.91%)
Jul 17, 2003	11.59	11.66	11.49	11.53	3,717,713	-0.06(-0.53%)
Jul 16, 2003	11.78	11.85	11.55	11.59	3,754,152	-0.11(-0.93%)
Jul 15, 2003	11.96	11.96	11.62	11.70	4,114,493	-0.21(-1.78%)
Jul 14, 2003	11.88	12.11	11.83	11.91	3,533,960	+0.04(+0.31%)
Jul 11, 2003	11.66	11.89	11.66	11.88	4,646,752	+0.29(+2.49%)
Jul 10, 2003	11.80	11.80	11.45	11.59	4,384,515	-0.21(-1.78%)
Jul 09, 2003	11.58	11.84	11.53	11.80	6,662,109	+0.22(+1.91%)
Jul 08, 2003	11.54	11.62	11.50	11.58	4,443,378	-0.03(-0.25%)
Jul 07, 2003	11.59	11.65	11.51	11.60	4,038,812	+0.05(+0.46%)
Jul 03, 2003	11.49	11.64	11.41	11.55	2,082,317	-0.04(-0.35%)
Jul 02, 2003	11.60	11.61	11.45	11.59	4,118,542	-0.01(-0.06%)
Jul 01, 2003	11.51	11.63	11.35	11.60	4,254,332	+0.09(+0.75%)
Jun 30, 2003	11.45	11.58	11.41	11.51	5,361,517	-0.03(-0.29%)
Jun 27, 2003	11.66	11.74	11.51	11.54	3,250,546	-0.12(-1.00%)
Jun 26, 2003	11.59	11.76	11.59	11.66	3,932,921	+0.04(+0.30%)
Jun 25, 2003	11.78	11.91	11.59	11.63	6,509,190	-0.16(-1.32%)
Jun 24, 2003	11.69	11.87	11.67	11.78	4,799,982	+0.04(+0.33%)
Jun 23, 2003	11.99	11.99	11.67	11.74	6,622,244	-0.28(-2.32%)
Jun 20, 2003	11.88	12.05	11.86	12.02	6,336,338	+0.22(+1.89%)
Jun 19, 2003	12.01	12.06	11.78	11.80	5,875,089	-0.28(-2.33%)
Jun 18, 2003	12.02	12.27	11.92	12.08	4,788,459	+0.04(+0.31%)
Jun 17, 2003	12.05	12.14	11.99	12.04	3,827,652	-0.04(-0.29%)
Jun 16, 2003	11.72	12.10	11.71	12.08	5,217,006	+0.38(+3.21%)
Jun 13, 2003	11.73	11.77	11.60	11.70	4,355,551	-0.03(-0.23%)
Jun 12, 2003	11.72	11.77	11.57	11.73	3,705,566	+0.03(+0.23%)
Jun 11, 2003	11.59	11.70	11.49	11.70	6,249,445	+0.06(+0.52%)
Jun 10, 2003	11.49	11.66	11.40	11.64	4,292,639	+0.22(+1.94%)
Jun 09, 2003	11.57	11.61	11.38	11.42	7,176,304	-0.21(-1.81%)
Jun 06, 2003	11.64	11.86	11.53	11.63	7,741,576	+0.11(+0.93%)
Jun 05, 2003	11.37	11.53	11.28	11.52	4,911,791	+0.14(+1.24%)
Jun 04, 2003	11.17	11.44	11.17	11.38	7,835,009	+0.19(+1.72%)
Jun 03, 2003	11.31	11.31	11.10	11.19	12,798,812	-0.33(-2.86%)
Jun 02, 2003	11.60	11.75	11.29	11.52	8,792,078	+0.31(+2.78%)
May 30, 2003	10.93	11.22	10.93	11.21	4,794,065	+0.27(+2.51%)
May 29, 2003	10.92	11.11	10.85	10.93	6,902,233	+0.10(+0.93%)
May 28, 2003	10.92	10.96	10.75	10.83	3,590,020	-0.12(-1.07%)
May 27, 2003	10.54	10.96	10.49	10.95	5,063,153	+0.41(+3.88%)
May 23, 2003	10.76	10.76	10.49	10.54	4,780,984	-0.22(-2.09%)
May 22, 2003	10.52	10.82	10.52	10.76	4,286,722	+0.26(+2.46%)
May 21, 2003	10.26	10.51	10.23	10.51	4,393,547	+0.21(+2.07%)
May 20, 2003	10.47	10.52	10.18	10.29	5,734,004	-0.14(-1.32%)
May 19, 2003	10.64	10.71	10.42	10.43	4,576,054	-0.32(-2.96%)
May 16, 2003	10.93	10.93	10.72	10.75	4,833,307	-0.19(-1.76%)
May 15, 2003	10.79	10.94	10.76	10.94	3,912,988	+0.22(+2.01%)
May 14, 2003	10.84	10.86	10.68	10.73	3,928,872	-0.09(-0.88%)
May 13, 2003	10.83	10.94	10.70	10.82	4,920,200	-0.05(-0.49%)
May 12, 2003	10.61	10.92	10.49	10.87	4,778,493	+0.25(+2.36%)
May 09, 2003	10.36	10.63	10.32	10.62	4,903,382	+0.27(+2.59%)
May 08, 2003	10.31	10.47	10.24	10.36	5,674,207	-0.14(-1.38%)
May 07, 2003	10.27	10.67	10.24	10.50	9,054,314	+0.15(+1.49%)
May 06, 2003	9.954	10.40	9.954	10.35	6,330,421	+0.36(+3.60%)
May 05, 2003	10.10	10.19	9.962	9.986	3,723,941	-0.11(-1.08%)
May 02, 2003	9.793	10.10	9.785	10.09	3,761,938	+0.22(+2.24%)
May 01, 2003	9.881	9.938	9.679	9.873	5,852,353	-0.06(-0.65%)
Apr 30, 2003	10.13	10.13	9.857	9.938	8,012,844	-0.19(-1.90%)
Apr 29, 2003	10.16	10.25	10.03	10.13	7,745,624	-0.03(-0.30%)
Apr 28, 2003	9.976	10.19	9.970	10.16	6,161,306	+0.18(+1.85%)
Apr 25, 2003	10.27	10.28	9.870	9.976	5,580,462	-0.21(-2.03%)
Apr 24, 2003	10.13	10.28	9.999	10.18	4,011,093	+0.05(+0.54%)
Apr 23, 2003	10.02	10.27	10.02	10.13	4,487,292	+0.11(+1.07%)
Apr 22, 2003	9.713	10.05	9.641	10.02	7,066,987	+0.28(+2.83%)
Apr 21, 2003	9.881	9.901	9.684	9.745	4,001,439	-0.12(-1.19%)
Apr 17, 2003	9.652	9.894	9.586	9.862	6,487,389	+0.21(+2.18%)
Apr 16, 2003	9.716	9.962	9.605	9.652	6,405,167	-0.19(-1.92%)
Apr 15, 2003	9.507	9.873	9.507	9.841	7,024,007	+0.16(+1.69%)
Apr 14, 2003	9.501	9.697	9.424	9.677	5,105,198	+0.29(+3.13%)
Apr 11, 2003	9.424	9.600	9.331	9.384	6,190,893	-0.13(-1.38%)
Apr 10, 2003	9.172	9.565	9.053	9.515	8,142,405	+0.34(+3.67%)
Apr 09, 2003	9.311	9.523	9.173	9.178	7,048,612	-0.06(-0.64%)
Apr 08, 2003	9.511	9.511	9.231	9.238	6,237,299	-0.27(-2.87%)
Apr 07, 2003	9.263	9.727	9.263	9.511	7,572,150	+0.25(+2.69%)
Apr 04, 2003	9.250	9.287	9.111	9.262	5,408,233	+0.01(+0.12%)
Apr 03, 2003	9.159	9.408	9.119	9.250	6,414,511	+0.14(+1.52%)
Apr 02, 2003	9.006	9.181	8.978	9.112	5,828,061	+0.34(+3.86%)
Apr 01, 2003	8.697	8.847	8.533	8.774	5,275,247	+0.08(+0.89%)
Mar 31, 2003	8.725	8.775	8.510	8.697	5,461,179	-0.22(-2.41%)
Mar 28, 2003	8.891	8.992	8.758	8.912	4,075,562	+0.01(+0.14%)
Mar 27, 2003	8.950	8.994	8.862	8.899	7,328,600	-0.19(-2.08%)
Mar 26, 2003	9.055	9.191	8.974	9.088	4,557,367	-0.02(-0.19%)
Mar 25, 2003	8.979	9.244	8.934	9.106	4,677,585	+0.13(+1.43%)
Mar 24, 2003	9.191	9.247	8.847	8.978	8,284,112	-0.51(-5.35%)
Mar 21, 2003	9.014	9.549	8.913	9.485	9,661,943	+0.62(+7.03%)
Mar 20, 2003	8.629	8.894	8.459	8.862	6,858,630	+0.20(+2.30%)
Mar 19, 2003	8.750	9.047	8.481	8.663	7,092,837	-0.09(-0.97%)
Mar 18, 2003	8.814	8.867	8.681	8.748	5,962,605	-0.02(-0.20%)
Mar 17, 2003	8.205	8.778	8.088	8.766	7,656,551	+0.56(+6.83%)
Mar 14, 2003	8.369	8.369	8.027	8.205	8,173,861	-0.16(-1.96%)
Mar 13, 2003	7.907	8.459	7.907	8.369	11,950,437	+0.58(+7.48%)
Mar 12, 2003	7.730	7.863	7.465	7.786	9,377,282	-0.08(-1.06%)
Mar 11, 2003	8.027	8.090	7.838	7.870	6,020,533	-0.14(-1.74%)
Mar 10, 2003	8.075	8.180	7.958	8.009	6,513,861	-0.21(-2.54%)
Mar 07, 2003	7.690	8.276	7.684	8.218	13,166,316	+0.35(+4.43%)
Mar 06, 2003	8.077	8.228	7.802	7.870	14,848,116	-0.49(-5.88%)
Mar 05, 2003	8.348	8.453	8.308	8.361	5,209,532	+0.02(+0.21%)
Mar 04, 2003	8.428	8.461	8.318	8.343	6,605,115	-0.04(-0.44%)
Mar 03, 2003	8.573	8.621	8.348	8.380	5,929,903	-0.13(-1.47%)
Feb 28, 2003	8.509	8.581	8.390	8.506	12,290,534	+0.12(+1.40%)
Feb 27, 2003	8.663	8.786	8.148	8.388	16,897,422	-0.27(-3.17%)
Feb 26, 2003	9.130	9.151	8.637	8.663	13,147,318	-0.54(-5.91%)
Feb 25, 2003	8.629	9.215	8.464	9.207	12,921,521	+0.54(+6.20%)
Feb 24, 2003	9.006	9.069	8.669	8.669	8,907,001	-0.50(-5.43%)
Feb 21, 2003	8.934	9.191	8.870	9.167	5,168,110	+0.26(+2.90%)
Feb 20, 2003	8.957	8.987	8.807	8.908	5,268,395	-0.02(-0.23%)
Feb 19, 2003	8.981	9.006	8.868	8.929	3,986,178	-0.05(-0.57%)
Feb 18, 2003	8.814	8.981	8.762	8.981	5,535,926	+0.30(+3.48%)
Feb 14, 2003	8.557	8.693	8.478	8.679	6,414,511	+0.08(+0.97%)
Feb 13, 2003	8.742	8.761	8.281	8.595	10,854,464	-0.20(-2.25%)
Feb 12, 2003	9.030	9.043	8.793	8.793	6,305,505	-0.26(-2.86%)
Feb 11, 2003	9.231	9.265	8.939	9.051	3,884,335	-0.09(-1.00%)
Feb 10, 2003	9.143	9.162	9.021	9.143	4,082,726	+0.06(+0.62%)
Feb 07, 2003	9.271	9.340	9.079	9.087	5,268,706	-0.03(-0.32%)
Feb 06, 2003	9.039	9.189	9.006	9.116	5,319,160	+0.01(+0.07%)
Feb 05, 2003	9.223	9.352	9.022	9.109	8,387,200	-0.11(-1.22%)
Feb 04, 2003	9.432	9.433	9.088	9.222	9,733,886	-0.27(-2.81%)
Feb 03, 2003	9.681	9.681	9.474	9.488	7,123,047	-0.19(-1.99%)
Jan 31, 2003	9.470	9.824	9.440	9.681	5,325,078	+0.21(+2.22%)
Jan 30, 2003	9.669	9.681	9.425	9.470	4,326,898	-0.20(-2.06%)
Jan 29, 2003	9.544	9.692	9.360	9.669	4,858,845	+0.04(+0.47%)
Jan 28, 2003	9.483	9.655	9.400	9.625	4,992,144	+0.14(+1.49%)
Jan 27, 2003	9.512	9.705	9.371	9.483	5,763,280	-0.10(-1.09%)
Jan 24, 2003	9.753	9.766	9.421	9.588	5,421,314	-0.25(-2.50%)
Jan 23, 2003	9.658	10.01	9.514	9.833	7,858,679	+0.17(+1.81%)
Jan 22, 2003	9.836	9.905	9.639	9.658	7,141,422	-0.18(-1.80%)
Jan 21, 2003	10.12	10.18	9.827	9.835	7,397,429	-0.35(-3.44%)
Jan 17, 2003	10.40	10.40	10.13	10.18	7,432,000	-0.27(-2.61%)
Jan 16, 2003	10.68	10.79	10.38	10.46	5,424,117	-0.20(-1.90%)
Jan 15, 2003	10.96	10.96	10.59	10.66	3,950,050	-0.21(-1.95%)
Jan 14, 2003	10.73	10.88	10.68	10.87	3,505,619	+0.15(+1.36%)
Jan 13, 2003	10.72	10.91	10.61	10.73	2,415,875	+0.03(+0.30%)
Jan 10, 2003	10.66	10.80	10.53	10.69	2,731,368	+0.04(+0.35%)
Jan 09, 2003	10.40	10.67	10.29	10.66	4,767,904	+0.24(+2.28%)
Jan 08, 2003	10.71	10.71	10.36	10.42	5,371,172	-0.29(-2.68%)
Jan 07, 2003	10.76	10.79	10.57	10.71	4,759,495	-0.07(-0.64%)
Jan 06, 2003	10.75	10.89	10.70	10.78	3,505,307	+0.08(+0.71%)
Jan 03, 2003	10.63	10.76	10.58	10.70	3,486,932	+0.01(+0.07%)
Jan 02, 2003	10.48	10.72	10.38	10.69	3,701,829	+0.32(+3.10%)
Dec 31, 2002	10.27	10.48	10.18	10.37	4,596,921	+0.10(+1.02%)
Dec 30, 2002	10.19	10.28	10.09	10.27	3,034,403	+0.17(+1.67%)
Dec 27, 2002	10.25	10.29	10.02	10.10	2,061,139	-0.15(-1.49%)
Dec 26, 2002	10.34	10.44	10.19	10.25	2,266,070	-0.07(-0.70%)
Dec 24, 2002	10.35	10.40	10.18	10.32	1,450,085	-0.01(-0.14%)
Dec 23, 2002	10.23	10.39	10.19	10.34	3,077,694	+0.09(+0.92%)
Dec 20, 2002	10.33	10.37	10.07	10.24	7,410,510	-0.08(-0.73%)
Dec 19, 2002	10.36	10.43	10.26	10.32	5,553,367	-0.11(-1.05%)
Dec 18, 2002	10.62	10.62	10.40	10.43	5,157,832	-0.20(-1.84%)
Dec 17, 2002	10.74	10.86	10.61	10.62	2,912,629	-0.11(-1.02%)
Dec 16, 2002	10.74	10.78	10.67	10.73	5,150,669	-0.01(-0.09%)
Dec 13, 2002	10.85	10.93	10.66	10.74	5,387,678	-0.28(-2.53%)
Dec 12, 2002	11.10	11.14	10.86	11.02	4,704,369	+0.07(+0.62%)
Dec 11, 2002	10.77	11.05	10.70	10.95	4,934,838	+0.18(+1.68%)
Dec 10, 2002	10.49	10.79	10.44	10.77	4,287,033	+0.30(+2.88%)
Dec 09, 2002	10.85	10.85	10.44	10.47	5,286,459	-0.43(-3.95%)
Dec 06, 2002	10.76	10.99	10.67	10.90	4,613,116	+0.14(+1.30%)
Dec 05, 2002	10.78	10.86	10.66	10.76	2,998,276	+0.04(+0.34%)
Dec 04, 2002	10.69	10.85	10.57	10.72	4,502,553	-0.07(-0.61%)
Dec 03, 2002	11.10	11.10	10.76	10.79	5,431,903	-0.31(-2.82%)
Dec 02, 2002	11.13	11.29	11.00	11.10	7,977,651	+0.18(+1.63%)
Nov 29, 2002	10.76	11.02	10.76	10.92	1,994,179	+0.11(+0.99%)
Nov 27, 2002	10.44	10.84	10.42	10.82	5,778,229	+0.43(+4.11%)
Nov 26, 2002	10.52	10.67	10.35	10.39	4,691,600	-0.30(-2.82%)
Nov 25, 2002	10.78	10.87	10.61	10.69	5,014,568	+0.00(+0.03%)
Nov 22, 2002	10.71	10.88	10.60	10.69	5,391,727	-0.02(-0.22%)
Nov 21, 2002	10.48	10.73	10.44	10.71	10,671,646	+0.37(+3.62%)
Nov 20, 2002	10.59	10.59	10.29	10.34	9,265,162	-0.25(-2.35%)
Nov 19, 2002	10.63	10.88	10.51	10.59	4,667,307	-0.04(-0.42%)
Nov 18, 2002	10.65	10.78	10.57	10.63	5,790,064	-0.01(-0.14%)
Nov 15, 2002	10.65	10.67	10.40	10.65	9,861,890	+0.00(+0.02%)
Nov 14, 2002	9.634	10.65	9.633	10.65	19,999,096	+1.07(+11.17%)
Nov 13, 2002	9.608	9.835	9.504	9.576	5,366,811	-0.14(-1.49%)
Nov 12, 2002	9.607	9.889	9.520	9.721	4,044,418	+0.13(+1.39%)
Nov 11, 2002	9.910	9.910	9.480	9.588	5,265,592	-0.32(-3.24%)
Nov 08, 2002	9.793	10.11	9.755	9.909	4,676,027	+0.10(+1.03%)
Nov 07, 2002	10.07	10.10	9.795	9.808	4,126,639	-0.28(-2.75%)
Nov 06, 2002	10.35	10.36	9.905	10.09	6,533,482	-0.07(-0.68%)
Nov 05, 2002	9.992	10.17	9.907	10.15	5,779,164	+0.04(+0.40%)
Nov 04, 2002	9.793	10.39	9.793	10.11	9,488,157	+0.49(+5.11%)
Nov 01, 2002	9.252	9.703	9.119	9.623	5,231,022	+0.37(+4.01%)
Oct 31, 2002	9.504	9.528	9.207	9.252	5,896,578	-0.25(-2.64%)
Oct 30, 2002	9.584	9.649	9.395	9.502	6,963,899	-0.06(-0.60%)
Oct 29, 2002	9.369	9.705	9.157	9.560	12,026,118	+0.19(+2.06%)
Oct 28, 2002	9.665	9.705	9.231	9.368	7,695,482	-0.25(-2.62%)
Oct 25, 2002	9.501	9.686	9.432	9.620	6,780,146	+0.13(+1.34%)
Oct 24, 2002	10.16	10.16	9.352	9.493	13,604,207	-0.69(-6.74%)
Oct 23, 2002	10.08	10.18	9.721	10.18	6,365,614	+0.10(+0.96%)
Oct 22, 2002	9.857	10.42	9.686	10.08	9,982,108	+0.19(+1.88%)
Oct 21, 2002	9.464	10.02	9.315	9.896	7,551,594	+0.38(+4.03%)
Oct 18, 2002	9.287	9.552	9.055	9.512	10,242,475	+0.23(+2.44%)
Oct 17, 2002	9.759	9.633	9.136	9.286	19,062,584	-0.47(-4.84%)
Oct 16, 2002	9.832	9.832	9.552	9.758	5,638,079	-0.07(-0.73%)
Oct 15, 2002	9.552	9.856	9.552	9.830	9,502,794	+0.58(+6.28%)
Oct 14, 2002	9.002	9.408	8.926	9.249	5,027,025	+0.25(+2.75%)
Oct 11, 2002	8.990	9.207	8.880	9.002	9,466,044	+0.21(+2.39%)
Oct 10, 2002	8.276	8.862	8.236	8.791	8,972,404	+0.52(+6.33%)
Oct 09, 2002	8.133	8.420	7.971	8.268	8,459,455	+0.13(+1.64%)
Oct 08, 2002	8.292	8.332	7.746	8.135	1,090,055	-0.08(-0.94%)
Oct 07, 2002	8.281	8.489	8.204	8.212	6,526,008	-0.15(-1.82%)
Oct 04, 2002	8.396	8.581	8.188	8.364	8,070,772	+0.13(+1.56%)
Oct 03, 2002	8.393	8.661	8.188	8.236	12,683,889	-0.16(-1.87%)
Oct 02, 2002	9.074	9.075	8.332	8.393	14,622,319	-0.71(-7.80%)
Oct 01, 2002	8.953	9.173	8.592	9.103	7,194,056	+0.16(+1.83%)
Sep 30, 2002	8.970	9.119	8.637	8.939	10,946,651	-0.03(-0.32%)
Sep 27, 2002	9.738	9.738	8.894	8.968	10,886,542	-0.77(-7.90%)
Sep 26, 2002	9.429	9.743	9.389	9.737	373,733	+0.31(+3.29%)
Sep 25, 2002	8.994	9.517	8.994	9.427	1,650,655	+0.44(+4.84%)
Sep 24, 2002	8.873	9.112	8.854	8.992	5,663,929	-0.06(-0.62%)
Sep 23, 2002	9.231	9.231	8.854	9.048	7,469,685	-0.33(-3.53%)
Sep 20, 2002	9.119	9.504	8.923	9.379	7,961,144	+0.26(+2.85%)
Sep 19, 2002	9.584	9.597	9.117	9.119	8,352,941	-0.65(-6.67%)
Sep 18, 2002	9.697	9.793	9.557	9.771	4,646,129	-0.09(-0.94%)
Sep 17, 2002	9.954	10.03	9.798	9.864	4,583,840	+0.03(+0.26%)
Sep 16, 2002	9.922	9.978	9.713	9.838	5,627,490	-0.07(-0.66%)
Sep 13, 2002	10.09	10.14	9.835	9.904	6,842,435	-0.32(-3.09%)
Sep 12, 2002	10.24	10.39	10.11	10.22	7,440,097	-0.02(-0.20%)
Sep 11, 2002	10.10	10.27	10.10	10.24	4,390,744	+0.14(+1.35%)
Sep 10, 2002	9.864	10.15	9.825	10.10	4,037,878	+0.19(+1.94%)
Sep 09, 2002	9.584	9.954	9.437	9.912	4,382,647	+0.28(+2.90%)
Sep 06, 2002	9.472	9.742	9.472	9.633	4,857,911	+0.31(+3.36%)
Sep 05, 2002	9.135	9.448	9.047	9.319	6,585,182	+0.10(+1.10%)
Sep 04, 2002	9.006	9.247	8.974	9.218	7,468,127	+0.23(+2.54%)
Sep 03, 2002	9.488	9.498	8.974	8.990	6,514,796	-0.72(-7.44%)
Aug 30, 2002	9.592	9.913	9.560	9.713	4,382,335	-0.04(-0.41%)
Aug 29, 2002	9.536	9.843	9.421	9.753	3,980,883	+0.21(+2.19%)
Aug 28, 2002	9.633	9.713	9.440	9.544	4,820,849	-0.26(-2.64%)
Aug 27, 2002	10.27	10.39	9.661	9.803	5,071,873	-0.46(-4.44%)
Aug 26, 2002	9.994	10.33	9.849	10.26	4,994,324	+0.38(+3.82%)
Aug 23, 2002	10.24	10.35	9.820	9.881	6,693,565	-0.54(-5.15%)
Aug 22, 2002	9.873	10.48	9.801	10.42	6,885,726	+0.48(+4.88%)
Aug 21, 2002	10.44	10.56	9.817	9.933	8,886,446	-0.48(-4.58%)
Aug 20, 2002	10.19	10.47	10.01	10.41	7,814,454	+0.59(+6.02%)
Aug 16, 2002	9.408	9.856	9.273	9.819	7,446,949	+0.39(+4.17%)
Aug 15, 2002	9.079	9.592	8.965	9.425	8,978,633	+0.38(+4.15%)
Aug 14, 2002	8.514	9.103	8.188	9.050	13,129,254	+0.54(+6.30%)
Aug 13, 2002	8.950	9.018	8.514	8.514	10,057,789	-0.69(-7.50%)
Aug 12, 2002	8.870	9.283	8.791	9.204	5,164,684	+0.74(+8.79%)
Aug 07, 2002	8.750	8.886	8.268	8.461	10,864,118	-0.10(-1.13%)
Aug 06, 2002	9.385	8.693	8.061	8.557	14,349,182	+0.98(+12.90%)
Aug 05, 2002	8.027	8.284	7.545	7.579	12,056,951	-0.57(-7.05%)
Aug 02, 2002	8.432	8.485	7.669	8.154	11,663,596	-0.28(-3.31%)