Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.94	12.05	11.92	11.97	1,526,782	+0.04(+0.33%)
Jun 27, 2003	11.96	12.12	11.89	11.93	1,038,653	-0.07(-0.55%)
Jun 26, 2003	11.96	12.01	11.80	12.00	728,481	+0.04(+0.33%)
Jun 25, 2003	11.93	12.06	11.85	11.96	1,119,306	+0.03(+0.25%)
Jun 24, 2003	12.00	12.09	11.86	11.93	842,639	-0.07(-0.58%)
Jun 23, 2003	12.22	12.22	11.93	12.00	783,253	-0.19(-1.58%)
Jun 20, 2003	12.21	12.29	12.08	12.19	1,111,080	+0.15(+1.27%)
Jun 19, 2003	12.11	12.26	12.01	12.04	1,421,051	-0.11(-0.90%)
Jun 18, 2003	12.15	12.17	12.04	12.15	1,209,588	-0.02(-0.14%)
Jun 17, 2003	11.90	12.28	11.89	12.16	1,867,048	+0.30(+2.55%)
Jun 16, 2003	11.80	11.89	11.75	11.86	1,834,546	+0.13(+1.10%)
Jun 13, 2003	11.69	11.85	11.66	11.73	754,162	+0.04(+0.37%)
Jun 12, 2003	11.80	11.86	11.58	11.69	3,681,130	-0.08(-0.65%)
Jun 11, 2003	11.74	11.78	11.55	11.76	2,219,753	-0.02(-0.17%)
Jun 10, 2003	11.93	11.96	11.70	11.78	1,884,904	-0.11(-0.95%)
Jun 09, 2003	12.03	12.10	11.87	11.90	1,333,376	-0.20(-1.65%)
Jun 06, 2003	12.16	12.26	12.05	12.10	2,307,427	+0.12(+1.00%)
Jun 05, 2003	11.91	12.04	11.76	11.98	4,137,360	+0.11(+0.95%)
Jun 04, 2003	11.86	11.92	11.83	11.86	1,236,071	+0.01(+0.08%)
Jun 03, 2003	11.78	11.85	11.68	11.85	1,571,522	+0.07(+0.62%)
Jun 02, 2003	11.62	11.88	11.54	11.78	2,026,347	+0.21(+1.78%)
May 30, 2003	11.53	11.65	11.50	11.57	1,521,766	-0.10(-0.88%)
May 29, 2003	11.52	11.77	11.52	11.68	2,277,534	+0.16(+1.36%)
May 28, 2003	11.36	11.52	11.36	11.52	1,097,638	+0.20(+1.73%)
May 27, 2003	11.15	11.38	11.08	11.32	894,201	+0.14(+1.28%)
May 23, 2003	11.23	11.32	11.15	11.18	783,654	-0.13(-1.15%)
May 22, 2003	11.12	11.38	11.11	11.31	1,188,322	+0.21(+1.86%)
May 21, 2003	11.28	11.36	11.00	11.11	2,531,529	-0.01(-0.09%)
May 20, 2003	11.41	11.46	11.04	11.12	2,742,992	-0.18(-1.62%)
May 19, 2003	11.31	11.39	11.21	11.30	2,513,072	-0.10(-0.87%)
May 16, 2003	11.36	11.40	11.28	11.40	881,561	+0.03(+0.29%)
May 15, 2003	11.41	11.46	11.29	11.36	1,527,785	-0.01(-0.06%)
May 14, 2003	11.00	11.39	10.91	11.37	2,455,892	+0.42(+3.85%)
May 13, 2003	11.00	11.03	10.89	10.95	792,683	-0.04(-0.36%)
May 12, 2003	10.87	11.03	10.80	10.99	900,621	+0.06(+0.55%)
May 09, 2003	10.74	10.98	10.74	10.93	836,420	+0.21(+1.95%)
May 08, 2003	10.62	10.89	10.49	10.72	2,522,501	+0.09(+0.81%)
May 07, 2003	10.65	10.70	10.57	10.63	1,050,691	-0.14(-1.30%)
May 06, 2003	10.52	10.77	10.43	10.77	964,822	+0.24(+2.30%)
May 05, 2003	10.60	10.60	10.43	10.53	1,382,931	-0.01(-0.13%)
May 02, 2003	10.47	10.60	10.45	10.54	1,578,143	+0.02(+0.16%)
May 01, 2003	10.62	10.62	10.30	10.53	2,161,571	-0.02(-0.22%)
Apr 30, 2003	10.68	10.68	10.43	10.55	1,275,395	-0.13(-1.21%)
Apr 29, 2003	10.77	10.79	10.60	10.68	739,516	-0.04(-0.40%)
Apr 28, 2003	10.65	10.77	10.59	10.72	782,049	+0.11(+1.00%)
Apr 25, 2003	10.57	10.73	10.50	10.62	1,267,771	+0.01(+0.06%)
Apr 24, 2003	10.57	10.70	10.54	10.61	955,392	+0.04(+0.35%)
Apr 23, 2003	10.87	10.87	10.53	10.57	2,519,692	-0.29(-2.69%)
Apr 22, 2003	11.03	11.03	10.79	10.87	2,474,150	-0.08(-0.76%)
Apr 21, 2003	10.99	11.08	10.90	10.95	904,232	-0.03(-0.30%)
Apr 17, 2003	10.82	11.13	10.81	10.98	1,392,963	+0.12(+1.07%)
Apr 16, 2003	10.92	10.97	10.78	10.87	1,409,615	-0.05(-0.49%)
Apr 15, 2003	10.72	10.94	10.70	10.92	1,251,319	+0.20(+1.89%)
Apr 14, 2003	10.51	10.72	10.45	10.72	1,009,562	+0.20(+1.93%)
Apr 11, 2003	10.60	10.72	10.45	10.51	1,042,264	+0.00(+0.00%)
Apr 10, 2003	10.51	10.57	10.43	10.51	1,655,385	+0.05(+0.44%)
Apr 09, 2003	10.47	10.57	10.43	10.47	1,179,093	+0.03(+0.25%)
Apr 08, 2003	10.53	10.56	10.41	10.44	1,123,920	-0.04(-0.41%)
Apr 07, 2003	10.46	10.63	10.45	10.48	1,600,613	+0.13(+1.22%)
Apr 04, 2003	10.34	10.38	10.15	10.36	1,034,440	+0.10(+0.97%)
Apr 03, 2003	10.39	10.48	10.26	10.26	1,337,389	-0.13(-1.22%)
Apr 02, 2003	10.22	10.39	10.22	10.38	1,163,645	+0.32(+3.13%)
Apr 01, 2003	10.19	10.23	10.04	10.07	1,122,114	-0.07(-0.66%)
Mar 31, 2003	10.32	10.32	10.07	10.13	1,110,077	-0.28(-2.68%)
Mar 28, 2003	10.20	10.45	10.17	10.41	1,198,955	+0.21(+2.08%)
Mar 27, 2003	10.18	10.30	10.16	10.20	975,455	-0.04(-0.39%)
Mar 26, 2003	10.17	10.37	10.14	10.24	1,087,406	+0.07(+0.69%)
Mar 25, 2003	10.32	10.34	10.05	10.17	2,656,521	-0.14(-1.38%)
Mar 24, 2003	10.48	10.48	10.31	10.31	890,990	-0.35(-3.24%)
Mar 21, 2003	10.43	10.68	10.35	10.66	1,434,092	+0.23(+2.23%)
Mar 20, 2003	10.43	10.47	10.22	10.43	1,169,463	-0.00(-0.03%)
Mar 19, 2003	10.43	10.45	10.27	10.43	1,180,096	+0.00(+0.00%)
Mar 18, 2003	10.33	10.52	10.32	10.43	1,824,715	+0.10(+0.93%)
Mar 17, 2003	9.746	10.39	9.746	10.33	2,326,688	+0.59(+6.07%)
Mar 14, 2003	9.793	9.862	9.636	9.743	1,131,745	-0.01(-0.10%)
Mar 13, 2003	9.470	9.773	9.414	9.753	2,566,840	+0.38(+4.08%)
Mar 12, 2003	9.307	9.430	9.244	9.371	1,903,562	+0.07(+0.71%)
Mar 11, 2003	9.221	9.354	9.221	9.304	1,286,429	+0.09(+0.94%)
Mar 10, 2003	9.204	9.261	9.088	9.218	1,337,790	-0.08(-0.89%)
Mar 07, 2003	9.038	9.301	8.972	9.301	1,275,996	+0.16(+1.71%)
Mar 06, 2003	8.955	9.175	8.952	9.145	2,527,918	+0.33(+3.77%)
Mar 05, 2003	8.935	8.935	8.752	8.812	1,166,052	-0.12(-1.34%)
Mar 04, 2003	9.178	9.178	8.919	8.932	861,699	-0.27(-2.89%)
Mar 03, 2003	9.271	9.351	9.151	9.198	1,706,746	-0.01(-0.14%)
Feb 28, 2003	9.168	9.251	9.141	9.211	1,104,860	+0.05(+0.51%)
Feb 27, 2003	8.832	9.204	8.822	9.165	1,402,994	+0.38(+4.31%)
Feb 26, 2003	8.955	9.032	8.786	8.786	1,655,586	-0.21(-2.36%)
Feb 25, 2003	8.756	8.998	8.752	8.998	1,883,499	+0.23(+2.58%)
Feb 24, 2003	8.965	8.965	8.746	8.772	1,615,259	-0.22(-2.44%)
Feb 21, 2003	8.872	9.018	8.839	8.992	832,206	+0.15(+1.65%)
Feb 20, 2003	8.929	8.942	8.772	8.846	1,704,940	+0.00(+0.00%)
Feb 19, 2003	8.988	9.005	8.756	8.846	2,347,553	-0.18(-1.95%)
Feb 18, 2003	9.155	9.155	8.829	9.022	3,486,120	-0.15(-1.63%)
Feb 14, 2003	9.045	9.214	8.972	9.171	2,878,817	+0.13(+1.40%)
Feb 13, 2003	9.464	9.464	9.045	9.045	2,079,714	-0.42(-4.42%)
Feb 12, 2003	9.610	9.670	9.424	9.464	1,490,870	-0.21(-2.20%)
Feb 11, 2003	9.513	9.803	9.513	9.676	1,241,488	+0.16(+1.71%)
Feb 10, 2003	9.371	9.537	9.268	9.513	1,584,964	+0.12(+1.24%)
Feb 07, 2003	9.450	9.540	9.354	9.397	2,687,819	-0.01(-0.07%)
Feb 06, 2003	9.736	9.786	9.354	9.404	2,143,514	-0.51(-5.10%)
Feb 05, 2003	9.969	10.06	9.886	9.909	1,202,767	-0.06(-0.60%)
Feb 04, 2003	9.935	10.05	9.836	9.969	1,508,324	-0.11(-1.12%)
Feb 03, 2003	9.882	10.11	9.882	10.08	1,141,776	+0.20(+1.98%)
Jan 31, 2003	9.819	9.919	9.769	9.886	1,597,604	-0.07(-0.67%)
Jan 30, 2003	10.19	10.23	9.935	9.952	1,443,521	-0.24(-2.38%)
Jan 29, 2003	9.852	10.30	9.736	10.19	2,125,056	+0.26(+2.61%)
Jan 28, 2003	10.09	10.09	9.886	9.935	986,690	-0.07(-0.73%)
Jan 27, 2003	10.11	10.17	9.919	10.01	1,327,558	-0.13(-1.25%)
Jan 24, 2003	10.21	10.27	10.08	10.13	1,614,256	-0.04(-0.39%)
Jan 23, 2003	10.38	10.38	10.02	10.17	2,300,807	-0.20(-1.95%)
Jan 22, 2003	10.42	10.60	10.22	10.38	3,317,592	-0.14(-1.36%)
Jan 21, 2003	10.78	10.87	10.52	10.52	966,427	-0.19(-1.80%)
Jan 17, 2003	10.88	10.88	10.69	10.71	785,059	-0.17(-1.59%)
Jan 16, 2003	10.85	10.95	10.77	10.89	1,857,217	+0.10(+0.96%)
Jan 15, 2003	10.80	10.85	10.65	10.78	1,551,660	-0.07(-0.61%)
Jan 14, 2003	10.87	10.92	10.77	10.85	598,474	-0.05(-0.46%)
Jan 13, 2003	10.76	10.93	10.73	10.90	1,417,038	+0.06(+0.52%)
Jan 10, 2003	10.87	10.94	10.70	10.84	1,318,128	-0.11(-0.97%)
Jan 09, 2003	10.79	10.96	10.77	10.95	1,317,125	+0.13(+1.20%)
Jan 08, 2003	10.73	10.91	10.63	10.82	1,264,962	+0.07(+0.65%)
Jan 07, 2003	10.85	10.88	10.74	10.75	1,015,781	-0.14(-1.31%)
Jan 06, 2003	10.64	10.92	10.63	10.89	1,545,039	+0.26(+2.44%)
Jan 03, 2003	10.83	10.85	10.61	10.63	1,594,996	-0.20(-1.84%)
Jan 02, 2003	10.68	10.90	10.66	10.83	1,192,535	+0.12(+1.09%)
Dec 31, 2002	10.69	10.79	10.64	10.72	837,623	+0.04(+0.34%)
Dec 30, 2002	10.75	10.75	10.55	10.68	654,450	-0.01(-0.12%)
Dec 27, 2002	10.80	10.87	10.68	10.69	1,114,491	-0.17(-1.53%)
Dec 26, 2002	10.67	10.90	10.65	10.86	728,481	+0.14(+1.33%)
Dec 24, 2002	10.60	10.80	10.58	10.72	721,058	+0.12(+1.13%)
Dec 23, 2002	10.61	10.61	10.45	10.60	1,433,891	-0.01(-0.09%)
Dec 20, 2002	10.57	10.63	10.45	10.61	1,785,392	+0.12(+1.17%)
Dec 19, 2002	10.67	10.68	10.37	10.48	2,113,219	-0.21(-1.93%)
Dec 18, 2002	10.55	10.74	10.47	10.69	1,801,041	+0.02(+0.22%)
Dec 17, 2002	10.40	10.67	10.22	10.67	2,635,254	+0.11(+1.07%)
Dec 16, 2002	10.53	10.57	10.41	10.55	1,338,392	+0.02(+0.19%)
Dec 13, 2002	10.53	10.55	10.40	10.53	1,217,614	-0.08(-0.75%)
Dec 12, 2002	10.38	10.65	10.38	10.61	1,598,206	+0.26(+2.54%)
Dec 11, 2002	10.29	10.40	10.20	10.35	1,684,677	+0.07(+0.71%)
Dec 10, 2002	10.38	10.38	10.11	10.28	1,691,899	-0.02(-0.16%)
Dec 09, 2002	10.37	10.42	10.23	10.29	3,661,669	-0.19(-1.78%)
Dec 06, 2002	9.736	10.54	9.703	10.48	5,787,127	+0.95(+9.97%)
Dec 05, 2002	9.753	9.769	9.474	9.530	1,479,634	-0.16(-1.65%)
Dec 04, 2002	9.470	9.799	9.464	9.690	2,041,394	+0.28(+2.93%)
Dec 03, 2002	9.829	9.829	9.371	9.414	2,812,409	-0.41(-4.13%)
Dec 02, 2002	9.902	9.902	9.683	9.819	1,949,707	-0.08(-0.84%)
Nov 29, 2002	10.13	10.16	9.896	9.902	583,026	-0.15(-1.52%)
Nov 27, 2002	9.935	10.19	9.919	10.06	2,904,498	+0.20(+2.06%)
Nov 26, 2002	10.13	10.17	9.852	9.852	2,691,631	-0.44(-4.23%)
Nov 25, 2002	10.32	10.35	10.18	10.29	841,034	-0.08(-0.74%)
Nov 22, 2002	10.30	10.47	10.30	10.36	1,206,579	-0.09(-0.89%)
Nov 21, 2002	10.33	10.57	10.33	10.46	1,448,537	+0.13(+1.22%)
Nov 20, 2002	10.35	10.46	10.22	10.33	1,775,561	-0.02(-0.19%)
Nov 19, 2002	10.33	10.35	10.18	10.35	991,907	+0.07(+0.68%)
Nov 18, 2002	10.33	10.37	10.23	10.28	1,191,733	-0.02(-0.23%)
Nov 15, 2002	10.09	10.35	10.09	10.30	1,593,591	+0.11(+1.08%)
Nov 14, 2002	10.21	10.28	10.09	10.19	1,402,192	+0.06(+0.62%)
Nov 13, 2002	9.952	10.14	9.886	10.13	1,139,168	+0.12(+1.23%)
Nov 12, 2002	9.972	10.09	9.836	10.01	1,824,715	+0.06(+0.64%)
Nov 11, 2002	10.02	10.07	9.889	9.945	1,613,654	-0.14(-1.35%)
Nov 08, 2002	9.703	10.10	9.670	10.08	3,418,708	+0.38(+3.90%)
Nov 07, 2002	9.603	9.733	9.450	9.703	1,056,910	+0.10(+1.04%)
Nov 06, 2002	9.394	9.736	9.367	9.603	1,997,456	+0.18(+1.90%)
Nov 05, 2002	9.337	9.480	9.155	9.424	2,056,040	-0.07(-0.74%)
Nov 04, 2002	9.603	9.700	9.490	9.494	888,182	-0.15(-1.55%)
Nov 01, 2002	9.404	9.703	9.384	9.643	1,489,064	+0.21(+2.22%)
Oct 31, 2002	9.503	9.670	9.321	9.434	1,549,654	-0.11(-1.11%)
Oct 30, 2002	9.680	9.680	9.304	9.540	2,257,471	-0.14(-1.41%)
Oct 29, 2002	9.597	9.703	9.321	9.676	1,056,509	+0.07(+0.76%)
Oct 28, 2002	9.753	9.836	9.557	9.603	670,099	-0.10(-1.03%)
Oct 25, 2002	9.470	9.733	9.470	9.703	1,753,893	+0.20(+2.10%)
Oct 24, 2002	9.793	9.856	9.487	9.503	1,358,856	-0.22(-2.29%)
Oct 23, 2002	9.935	9.965	9.690	9.726	2,100,780	-0.24(-2.43%)
Oct 22, 2002	9.719	10.22	9.719	9.969	2,823,644	+0.17(+1.76%)
Oct 21, 2002	9.510	9.836	9.494	9.796	1,305,088	+0.25(+2.65%)
Oct 18, 2002	9.264	9.620	9.221	9.543	1,582,356	+0.28(+3.05%)
Oct 17, 2002	9.603	9.620	9.105	9.261	2,517,084	-0.16(-1.69%)
Oct 16, 2002	9.188	9.470	9.138	9.420	2,075,701	+0.15(+1.61%)
Oct 15, 2002	9.686	9.769	9.268	9.271	2,150,335	+0.08(+0.90%)
Oct 14, 2002	8.806	9.188	8.772	9.188	1,286,229	+0.34(+3.83%)
Oct 11, 2002	8.603	9.038	8.603	8.849	1,631,309	+0.33(+3.86%)
Oct 10, 2002	8.473	8.573	8.158	8.520	4,063,127	-0.16(-1.88%)
Oct 09, 2002	8.872	8.885	8.683	8.683	1,473,816	-0.26(-2.86%)
Oct 08, 2002	8.789	9.025	8.689	8.939	1,515,547	+0.17(+1.89%)
Oct 07, 2002	8.766	8.839	8.673	8.772	1,499,497	-0.05(-0.56%)
Oct 04, 2002	8.889	8.889	8.649	8.822	1,823,110	+0.02(+0.19%)
Oct 03, 2002	8.726	8.949	8.639	8.806	1,251,720	+0.13(+1.53%)
Oct 02, 2002	8.686	8.872	8.390	8.673	1,549,654	-0.10(-1.10%)
Oct 01, 2002	8.593	8.819	8.497	8.769	1,295,457	+0.16(+1.89%)
Sep 30, 2002	8.590	8.723	8.340	8.606	1,236,071	-0.05(-0.54%)
Sep 27, 2002	8.865	9.008	8.653	8.653	980,471	-0.23(-2.58%)
Sep 26, 2002	8.822	9.072	8.736	8.882	1,457,164	+0.07(+0.83%)
Sep 25, 2002	8.507	8.889	8.507	8.809	1,374,505	+0.39(+4.58%)
Sep 24, 2002	8.487	8.590	8.347	8.424	1,591,384	-0.31(-3.58%)
Sep 23, 2002	8.673	8.839	8.546	8.736	1,130,340	-0.07(-0.75%)
Sep 20, 2002	8.812	8.856	8.656	8.802	1,547,447	-0.01(-0.11%)
Sep 19, 2002	8.497	8.922	8.473	8.812	2,397,309	+0.31(+3.59%)
Sep 18, 2002	8.264	8.556	7.998	8.507	3,352,501	+0.16(+1.91%)
Sep 17, 2002	8.875	8.902	8.347	8.347	2,500,031	-0.53(-5.95%)
Sep 16, 2002	8.789	8.919	8.706	8.875	615,126	+0.11(+1.21%)
Sep 13, 2002	8.739	8.839	8.590	8.769	941,950	-0.01(-0.11%)
Sep 12, 2002	8.939	8.968	8.726	8.779	13,783,174	-0.23(-2.58%)
Sep 11, 2002	9.221	9.221	8.972	9.012	629,170	-0.08(-0.88%)
Sep 10, 2002	9.228	9.228	9.008	9.091	1,180,297	-0.13(-1.44%)
Sep 09, 2002	9.198	9.291	8.988	9.224	934,727	+0.01(+0.07%)
Sep 06, 2002	8.806	9.251	8.806	9.218	2,243,026	+0.52(+5.92%)
Sep 05, 2002	8.889	8.889	8.570	8.703	2,240,016	-0.24(-2.64%)
Sep 04, 2002	8.895	8.988	8.769	8.939	1,818,496	+0.11(+1.24%)
Sep 03, 2002	9.105	9.105	8.789	8.829	2,000,466	-0.38(-4.15%)
Aug 30, 2002	9.214	9.301	9.138	9.211	1,025,813	-0.01(-0.14%)
Aug 29, 2002	18.79	9.337	9.151	9.224	1,697,717	-0.17(-1.80%)
Aug 28, 2002	9.371	9.537	9.331	9.394	1,171,670	-0.16(-1.64%)
Aug 27, 2002	9.636	9.779	9.430	9.550	1,462,982	+0.01(+0.07%)
Aug 26, 2002	9.836	9.869	9.357	9.543	1,485,252	-0.21(-2.18%)
Aug 23, 2002	9.789	9.935	9.736	9.756	960,408	-0.04(-0.44%)
Aug 22, 2002	9.869	9.882	9.686	9.799	1,132,347	+0.01(+0.07%)
Aug 21, 2002	9.969	9.985	9.696	9.793	2,068,078	-0.14(-1.44%)
Aug 20, 2002	10.05	10.07	9.856	9.935	2,674,377	+0.23(+2.40%)
Aug 16, 2002	9.929	9.929	9.590	9.703	1,040,860	-0.23(-2.28%)
Aug 15, 2002	9.769	9.942	9.636	9.929	1,359,859	+0.27(+2.82%)
Aug 14, 2002	9.248	9.656	9.072	9.656	1,016,183	+0.41(+4.42%)
Aug 13, 2002	9.593	9.597	9.244	9.248	866,113	-0.40(-4.13%)
Aug 12, 2002	9.407	9.676	9.354	9.646	1,133,350	+0.54(+5.95%)
Aug 07, 2002	9.869	9.869	8.819	9.105	8,882,022	-0.76(-7.74%)
Aug 06, 2002	9.703	9.962	9.653	9.869	1,890,923	+0.22(+2.31%)
Aug 05, 2002	9.404	9.786	9.371	9.646	2,552,395	+0.30(+3.20%)
Aug 02, 2002	10.10	10.10	9.271	9.347	3,088,073	-0.75(-7.47%)
Aug 01, 2002	10.78	10.78	10.07	10.10	2,678,791	-0.73(-6.75%)
Jul 31, 2002	10.59	10.83	10.53	10.83	1,054,703	+0.24(+2.23%)
Jul 30, 2002	10.77	10.83	10.46	10.60	1,185,312	-0.17(-1.57%)
Jul 29, 2002	10.30	10.80	10.27	10.77	1,755,097	+0.57(+5.57%)
Jul 26, 2002	10.23	10.23	9.985	10.20	1,376,311	-0.04(-0.36%)
Jul 25, 2002	10.30	10.65	10.04	10.23	6,081,249	+0.38(+3.84%)
Jul 24, 2002	8.972	9.869	8.909	9.856	2,392,695	+0.78(+8.64%)
Jul 23, 2002	8.829	9.155	8.829	9.072	1,311,508	+0.24(+2.75%)
Jul 22, 2002	9.072	9.118	8.580	8.829	1,573,328	-0.28(-3.03%)
Jul 19, 2002	9.221	9.228	8.905	9.105	2,146,323	-0.24(-2.53%)
Jul 17, 2002	9.387	9.503	9.238	9.341	1,724,401	-0.15(-1.54%)
Jul 12, 2002	9.869	9.869	9.417	9.487	1,422,656	-0.35(-3.55%)
Jul 11, 2002	9.935	10.09	9.786	9.836	1,265,564	-0.19(-1.86%)
Jul 10, 2002	9.985	10.30	9.972	10.02	1,402,392	+0.02(+0.20%)
Jul 09, 2002	10.42	10.58	10.37	10.00	1,597,002	-0.42(-3.99%)
Jul 08, 2002	10.47	10.47	10.42	10.42	1,909,581	-0.08(-0.79%)
Jul 05, 2002	10.35	10.53	10.35	10.50	1,052,095	+0.15(+1.45%)
Jul 04, 2002	10.75	10.76	10.28	10.35	3,009,627	+0.00(+0.00%)
Jul 03, 2002	10.75	10.76	10.28	10.35	3,001,602	-0.11(-1.08%)
Jul 02, 2002	10.47	10.62	10.39	10.46	768,206	-0.05(-0.51%)