Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.000	5.163	4.995	5.101	11,431,652	+0.06(+1.11%)
Jan 30, 2003	5.258	5.292	5.017	5.045	15,252,859	-0.21(-4.05%)
Jan 29, 2003	5.264	5.308	5.196	5.258	10,149,226	-0.10(-1.88%)
Jan 28, 2003	5.325	5.409	5.303	5.359	12,881,414	+0.06(+1.06%)
Jan 27, 2003	5.353	5.448	5.258	5.303	15,296,970	-0.16(-2.87%)
Jan 24, 2003	5.600	5.600	5.443	5.460	11,310,571	-0.15(-2.60%)
Jan 23, 2003	5.499	5.622	5.460	5.605	17,146,942	+0.15(+2.77%)
Jan 22, 2003	5.639	5.650	5.432	5.454	16,614,399	-0.22(-3.94%)
Jan 21, 2003	5.768	5.812	5.588	5.678	17,398,750	-0.01(-0.20%)
Jan 17, 2003	5.796	5.801	5.622	5.689	15,131,956	-0.15(-2.59%)
Jan 16, 2003	5.857	5.908	5.779	5.840	12,725,866	+0.07(+1.26%)
Jan 15, 2003	5.891	5.924	5.723	5.768	12,164,570	-0.13(-2.18%)
Jan 14, 2003	5.835	5.924	5.812	5.896	12,229,575	-0.03(-0.47%)
Jan 13, 2003	5.980	6.008	5.835	5.924	14,858,184	+0.04(+0.76%)
Jan 10, 2003	5.661	6.048	5.577	5.880	32,573,566	+0.15(+2.64%)
Jan 09, 2003	5.611	5.768	5.611	5.728	12,704,971	+0.12(+2.20%)
Jan 08, 2003	5.672	5.712	5.566	5.605	16,513,141	-0.07(-1.18%)
Jan 07, 2003	5.639	5.740	5.572	5.672	15,013,732	+0.03(+0.60%)
Jan 06, 2003	5.432	5.684	5.420	5.639	19,696,616	+0.22(+4.03%)
Jan 03, 2003	5.532	5.583	5.415	5.420	15,065,522	-0.15(-2.62%)
Jan 02, 2003	5.320	5.572	5.303	5.566	18,106,664	+0.36(+6.88%)
Dec 31, 2002	5.320	5.359	5.208	5.208	12,961,064	-0.17(-3.13%)
Dec 30, 2002	5.364	5.415	5.297	5.376	10,599,977	+0.01(+0.21%)
Dec 27, 2002	5.454	5.488	5.336	5.364	6,917,532	-0.12(-2.15%)
Dec 26, 2002	5.404	5.516	5.392	5.482	7,794,389	+0.11(+1.98%)
Dec 24, 2002	5.426	5.448	5.331	5.376	4,641,452	-0.02(-0.31%)
Dec 23, 2002	5.476	5.516	5.376	5.392	9,496,136	-0.08(-1.53%)
Dec 20, 2002	5.499	5.566	5.454	5.476	17,116,940	+0.00(+0.00%)
Dec 19, 2002	5.381	5.555	5.381	5.476	15,025,697	+0.04(+0.72%)
Dec 18, 2002	5.499	5.532	5.392	5.437	13,420,566	-0.10(-1.72%)
Dec 17, 2002	5.471	5.616	5.443	5.532	12,751,939	-0.03(-0.60%)
Dec 16, 2002	5.471	5.566	5.426	5.566	10,130,296	+0.13(+2.47%)
Dec 13, 2002	5.471	5.499	5.398	5.432	10,808,923	-0.08(-1.52%)
Dec 12, 2002	5.364	5.572	5.364	5.516	11,847,758	+0.10(+1.76%)
Dec 11, 2002	5.387	5.566	5.320	5.420	13,817,205	+0.03(+0.62%)
Dec 10, 2002	5.398	5.460	5.292	5.387	9,919,921	+0.10(+1.80%)
Dec 09, 2002	5.353	5.510	5.224	5.292	15,387,334	-0.24(-4.35%)
Dec 06, 2002	5.527	5.549	5.404	5.532	21,253,530	-0.08(-1.40%)
Dec 05, 2002	5.801	5.812	5.560	5.611	21,118,518	-0.07(-1.28%)
Dec 04, 2002	5.577	5.857	5.432	5.684	34,748,564	+0.11(+1.91%)
Dec 03, 2002	6.411	6.411	5.549	5.577	52,212,500	-0.83(-13.01%)
Dec 02, 2002	6.523	6.669	6.361	6.411	21,775,002	+0.04(+0.62%)
Nov 29, 2002	6.232	6.439	6.221	6.372	13,661,835	+0.20(+3.17%)
Nov 27, 2002	6.187	6.277	6.092	6.176	17,680,200	+0.12(+1.94%)
Nov 26, 2002	6.092	6.383	6.008	6.059	39,024,632	-0.03(-0.55%)
Nov 25, 2002	5.812	6.098	5.796	6.092	29,216,684	+0.38(+6.56%)
Nov 22, 2002	5.488	5.846	5.482	5.717	26,812,914	-0.06(-1.07%)
Nov 21, 2002	5.040	5.840	5.028	5.779	57,987,080	+0.78(+15.57%)
Nov 20, 2002	4.804	5.051	4.788	5.000	15,415,729	+0.21(+4.44%)
Nov 19, 2002	4.905	4.911	4.765	4.788	17,071,758	-0.14(-2.84%)
Nov 18, 2002	4.916	4.978	4.872	4.928	12,287,258	+0.08(+1.73%)
Nov 15, 2002	4.816	4.978	4.776	4.844	15,639,140	-0.08(-1.70%)
Nov 14, 2002	4.883	5.012	4.855	4.928	14,331,712	+0.16(+3.29%)
Nov 13, 2002	4.838	4.872	4.709	4.771	25,138,670	-0.06(-1.27%)
Nov 12, 2002	4.816	4.905	4.765	4.832	13,286,626	+0.07(+1.53%)
Nov 11, 2002	4.860	4.866	4.726	4.760	11,193,597	-0.13(-2.75%)
Nov 08, 2002	4.972	5.068	4.760	4.894	14,096,157	-0.03(-0.68%)
Nov 07, 2002	5.185	5.208	4.900	4.928	22,444,164	-0.31(-5.88%)
Nov 06, 2002	5.034	5.319	5.017	5.236	26,594,326	+0.25(+5.06%)
Nov 05, 2002	4.799	5.028	4.793	4.984	19,126,748	+0.19(+3.97%)
Nov 04, 2002	4.877	5.023	4.765	4.793	16,232,582	+0.07(+1.54%)
Nov 01, 2002	4.720	4.810	4.653	4.720	14,349,570	-0.02(-0.35%)
Oct 31, 2002	4.788	4.838	4.687	4.737	16,643,687	+0.02(+0.48%)
Oct 30, 2002	4.704	4.782	4.625	4.715	13,229,836	+0.04(+0.84%)
Oct 29, 2002	4.916	4.956	4.676	4.676	19,195,326	-0.24(-4.90%)
Oct 28, 2002	4.939	5.084	4.900	4.916	14,402,610	+0.03(+0.69%)
Oct 25, 2002	4.760	4.950	4.698	4.883	17,049,256	-0.08(-1.58%)
Oct 24, 2002	5.096	5.258	4.900	4.961	19,047,634	-0.17(-3.38%)
Oct 23, 2002	5.247	5.264	4.967	5.135	26,558,966	-0.13(-2.45%)
Oct 22, 2002	5.342	5.583	5.185	5.264	34,053,688	-0.08(-1.57%)
Oct 21, 2002	4.748	5.348	4.620	5.348	39,727,724	+0.72(+15.62%)
Oct 18, 2002	4.754	4.754	4.480	4.625	20,757,596	-0.13(-2.71%)
Oct 17, 2002	4.905	5.012	4.726	4.754	26,901,494	+0.13(+2.78%)
Oct 16, 2002	5.023	5.079	4.491	4.625	48,237,528	-0.34(-6.88%)
Oct 15, 2002	4.872	4.967	4.676	4.967	38,903,728	+0.53(+11.85%)
Oct 14, 2002	4.664	4.664	4.261	4.440	31,028,618	-0.22(-4.69%)
Oct 11, 2002	4.480	4.900	4.446	4.659	48,338,252	+0.40(+9.47%)
Oct 10, 2002	4.088	4.334	3.976	4.256	47,416,928	+0.25(+6.29%)
Oct 09, 2002	4.216	4.222	3.864	4.004	84,800,712	-0.34(-7.74%)
Oct 08, 2002	4.760	4.765	4.205	4.340	51,989,624	-0.42(-8.82%)
Oct 07, 2002	4.849	4.900	4.704	4.760	18,398,832	-0.09(-1.85%)
Oct 04, 2002	5.129	5.168	4.760	4.849	32,218,358	-0.28(-5.46%)
Oct 03, 2002	5.208	5.224	5.051	5.129	17,592,872	-0.10(-1.82%)
Oct 02, 2002	5.476	5.476	5.180	5.224	20,522,756	-0.32(-5.76%)
Oct 01, 2002	5.420	5.594	5.230	5.544	23,604,258	+0.06(+1.02%)
Sep 30, 2002	5.392	5.583	5.264	5.488	23,431,744	+0.10(+1.77%)
Sep 27, 2002	5.499	5.588	5.320	5.392	14,769,248	-0.27(-4.75%)
Sep 26, 2002	5.639	5.745	5.532	5.661	20,417,926	+0.08(+1.40%)
Sep 25, 2002	5.376	5.684	5.376	5.583	25,557,812	+0.35(+6.75%)
Sep 24, 2002	5.247	5.392	5.174	5.230	19,521,244	-0.18(-3.31%)
Sep 23, 2002	5.482	5.482	5.308	5.409	15,603,959	-0.06(-1.13%)
Sep 20, 2002	5.527	5.583	5.336	5.471	24,862,398	-0.06(-1.01%)
Sep 19, 2002	5.600	5.672	5.437	5.527	20,772,418	-0.22(-3.80%)
Sep 18, 2002	5.768	5.852	5.555	5.745	25,026,340	-0.12(-2.01%)
Sep 17, 2002	6.104	6.165	5.801	5.863	19,804,840	-0.12(-2.06%)
Sep 16, 2002	5.964	6.059	5.908	5.986	14,891,758	+0.02(+0.38%)
Sep 13, 2002	6.104	6.115	5.840	5.964	16,230,618	-0.13(-2.20%)
Sep 12, 2002	6.215	6.215	6.020	6.098	16,984,786	-0.15(-2.42%)
Sep 11, 2002	6.411	6.411	6.008	6.249	16,193,114	+0.15(+2.39%)
Sep 10, 2002	6.271	6.283	5.992	6.104	24,359,498	+0.06(+0.93%)
Sep 09, 2002	5.712	6.159	5.689	6.048	21,122,804	+0.34(+5.88%)
Sep 06, 2002	6.159	6.159	5.689	5.712	29,401,698	-0.27(-4.58%)
Sep 05, 2002	6.131	6.137	5.874	5.986	24,201,808	-0.20(-3.26%)
Sep 04, 2002	6.154	6.221	5.947	6.187	21,771,250	+0.06(+1.01%)
Sep 03, 2002	6.439	6.445	6.120	6.126	25,109,918	-0.46(-7.05%)
Aug 30, 2002	6.512	6.652	6.467	6.591	9,360,411	+0.08(+1.20%)
Aug 29, 2002	6.473	6.607	6.451	6.512	11,885,618	+0.00(+0.00%)
Aug 28, 2002	6.658	6.675	6.462	6.512	15,836,657	-0.15(-2.19%)
Aug 27, 2002	6.831	6.955	6.602	6.658	16,165,791	-0.11(-1.57%)
Aug 26, 2002	6.652	6.826	6.619	6.764	10,348,885	+0.17(+2.55%)
Aug 23, 2002	6.770	6.792	6.568	6.596	12,205,287	-0.22(-3.20%)
Aug 22, 2002	6.736	6.854	6.658	6.815	13,618,439	+0.12(+1.84%)
Aug 21, 2002	6.719	6.843	6.635	6.691	22,850,090	+0.02(+0.34%)
Aug 20, 2002	6.736	6.848	6.613	6.669	16,026,672	+0.29(+4.57%)
Aug 16, 2002	6.495	6.529	6.355	6.378	12,634,251	-0.12(-1.89%)
Aug 15, 2002	6.439	6.613	6.148	6.501	17,617,518	+0.15(+2.29%)
Aug 14, 2002	6.406	6.445	5.964	6.355	34,664,988	-0.05(-0.79%)
Aug 13, 2002	6.518	6.635	6.322	6.406	15,966,310	-0.11(-1.72%)
Aug 12, 2002	6.607	6.703	6.467	6.518	15,062,486	-0.36(-5.21%)
Aug 07, 2002	7.027	6.927	6.708	6.876	12,839,804	+0.07(+0.99%)
Aug 06, 2002	6.764	6.943	6.719	6.809	11,410,936	+0.22(+3.40%)
Aug 05, 2002	6.999	7.027	6.529	6.585	23,487,642	-0.39(-5.54%)
Aug 02, 2002	7.335	7.335	6.831	6.971	13,847,029	-0.34(-4.60%)
Aug 01, 2002	7.487	7.571	7.285	7.307	13,081,252	-0.24(-3.12%)
Jul 31, 2002	7.391	7.543	7.307	7.543	12,358,693	+0.15(+2.05%)
Jul 30, 2002	7.375	7.481	7.285	7.391	12,730,509	+0.04(+0.53%)
Jul 29, 2002	7.251	7.447	7.134	7.352	16,653,152	+0.30(+4.21%)
Jul 26, 2002	6.999	7.134	6.871	7.055	10,731,595	+0.02(+0.32%)
Jul 25, 2002	7.011	7.167	6.781	7.033	20,806,172	-0.04(-0.63%)
Jul 24, 2002	6.719	7.195	6.451	7.078	22,390,766	+0.30(+4.46%)
Jul 23, 2002	6.977	6.977	6.725	6.775	21,697,138	-0.10(-1.39%)
Jul 22, 2002	6.971	7.229	6.691	6.871	24,433,076	-0.07(-0.97%)
Jul 19, 2002	7.173	7.274	6.848	6.938	16,492,961	-0.07(-1.04%)
Jul 17, 2002	7.212	7.565	6.904	7.011	23,788,024	-0.05(-0.71%)
Jul 12, 2002	7.391	7.492	7.005	7.061	32,253,182	-0.32(-4.32%)
Jul 11, 2002	7.699	7.705	7.246	7.380	36,584,968	-0.45(-5.79%)
Jul 10, 2002	8.411	8.416	7.811	7.834	31,718,674	-0.63(-7.41%)
Jul 09, 2002	8.545	8.668	8.472	8.461	12,111,530	-0.02(-0.26%)
Jul 08, 2002	8.718	8.774	8.416	8.483	13,351,274	-0.30(-3.44%)
Jul 05, 2002	8.623	8.814	8.623	8.786	6,663,047	+0.22(+2.55%)
Jul 04, 2002	8.646	8.746	8.399	8.567	16,351,878	+0.00(+0.00%)
Jul 03, 2002	8.646	8.746	8.399	8.567	16,351,342	-0.26(-2.92%)
Jul 02, 2002	8.696	8.954	8.539	8.825	17,939,150	+0.13(+1.55%)
Jul 01, 2002	8.959	9.094	8.679	8.690	11,505,408	-0.27(-3.00%)
Jun 28, 2002	8.870	9.228	8.830	8.959	12,494,418	+0.13(+1.46%)
Jun 27, 2002	8.830	8.959	8.539	8.830	20,839,568	+0.01(+0.13%)
Jun 26, 2002	8.746	8.926	8.690	8.819	13,311,628	-0.17(-1.87%)
Jun 25, 2002	8.959	9.262	8.909	8.987	14,728,351	+0.30(+3.41%)
Jun 21, 2002	8.629	8.780	8.601	8.690	17,868,074	-0.12(-1.34%)
Jun 20, 2002	8.976	8.982	8.786	8.808	15,059,093	-0.42(-4.55%)
Jun 19, 2002	9.402	9.508	9.217	9.228	12,063,133	-0.25(-2.60%)
Jun 18, 2002	9.155	9.547	9.082	9.474	10,482,110	+0.31(+3.42%)
Jun 17, 2002	8.998	9.183	8.970	9.161	12,809,980	+0.26(+2.96%)
Jun 14, 2002	9.038	9.066	8.746	8.898	17,943,616	-0.44(-4.74%)
Jun 12, 2002	9.418	9.480	9.239	9.340	11,776,681	-0.08(-0.83%)
Jun 11, 2002	9.458	9.721	9.390	9.418	10,977,329	+0.02(+0.18%)
Jun 10, 2002	9.351	9.497	9.267	9.402	7,196,126	+0.13(+1.45%)
Jun 07, 2002	9.351	9.351	9.189	9.267	11,910,799	-0.11(-1.19%)
Jun 06, 2002	9.519	9.581	9.273	9.379	10,353,528	-0.11(-1.18%)
Jun 05, 2002	9.502	9.564	9.379	9.491	10,980,544	-0.39(-3.97%)
May 31, 2002	9.833	9.990	9.782	9.883	11,656,671	+0.03(+0.34%)
May 28, 2002	9.995	10.06	9.827	9.850	10,218,874	-0.08(-0.85%)
May 27, 2002	10.18	10.18	9.889	9.934	8,332,826	+0.00(+0.00%)
May 24, 2002	10.18	10.18	9.889	9.934	8,318,182	-0.19(-1.88%)
May 23, 2002	10.16	10.17	9.911	10.12	14,118,301	-0.06(-0.60%)
May 22, 2002	9.883	10.21	9.866	10.19	26,200,186	+0.34(+3.47%)
May 21, 2002	9.637	9.911	9.637	9.844	39,268,224	+0.48(+5.08%)
May 20, 2002	9.407	9.452	9.239	9.368	9,448,811	+0.01(+0.06%)
May 17, 2002	9.284	9.402	9.267	9.362	8,060,483	+0.08(+0.84%)
May 16, 2002	9.323	9.435	9.267	9.284	13,703,089	-0.03(-0.36%)
May 15, 2002	9.217	9.418	9.200	9.318	14,838,718	+0.08(+0.91%)
May 14, 2002	9.189	9.273	9.099	9.234	21,001,724	+0.17(+1.85%)
May 13, 2002	8.903	9.082	8.870	9.066	9,672,222	+0.20(+2.27%)
May 10, 2002	8.993	9.043	8.814	8.864	9,385,592	-0.06(-0.69%)
May 09, 2002	8.864	9.015	8.819	8.926	12,738,367	-0.03(-0.37%)
May 08, 2002	8.847	9.077	8.842	8.959	14,643,344	+0.20(+2.30%)
May 07, 2002	8.847	9.094	8.735	8.758	13,062,500	-0.16(-1.82%)
May 06, 2002	8.959	9.088	8.909	8.920	10,730,881	-0.09(-0.99%)
May 03, 2002	8.970	9.066	8.825	9.010	15,209,641	-0.01(-0.06%)
May 02, 2002	9.116	9.178	8.976	9.015	22,301,830	-0.13(-1.47%)
May 01, 2002	8.942	9.217	8.774	9.150	17,179,982	+0.19(+2.13%)
Apr 30, 2002	8.819	9.038	8.791	8.959	10,030,109	+0.08(+0.88%)
Apr 29, 2002	9.043	9.094	8.819	8.881	9,631,326	-0.25(-2.70%)
Apr 26, 2002	9.122	9.178	9.032	9.127	9,030,205	-0.01(-0.12%)
Apr 25, 2002	9.099	9.138	8.959	9.138	8,465,695	+0.06(+0.62%)
Apr 24, 2002	9.228	9.379	9.077	9.082	8,188,886	-0.13(-1.40%)
Apr 23, 2002	8.970	9.306	8.965	9.211	14,002,399	+0.22(+2.49%)
Apr 22, 2002	9.161	9.161	8.959	8.987	12,617,464	-0.17(-1.89%)
Apr 19, 2002	8.976	9.239	8.903	9.161	11,707,032	+0.27(+3.09%)
Apr 18, 2002	9.088	9.110	8.679	8.886	13,739,342	-0.17(-1.92%)
Apr 17, 2002	9.239	9.239	8.937	9.060	30,446,606	+0.18(+2.02%)
Apr 16, 2002	8.567	8.954	8.506	8.881	19,340,158	+0.45(+5.31%)
Apr 15, 2002	8.623	8.690	8.427	8.433	8,082,270	-0.16(-1.83%)
Apr 12, 2002	8.472	8.623	8.427	8.590	8,414,262	+0.25(+2.95%)
Apr 11, 2002	8.735	8.735	8.343	8.343	12,814,266	-0.39(-4.49%)
Apr 10, 2002	8.483	8.814	8.439	8.735	12,402,803	+0.32(+3.79%)
Apr 09, 2002	8.467	8.500	8.377	8.416	8,968,057	-0.04(-0.53%)
Apr 08, 2002	8.399	8.461	8.332	8.461	10,360,850	+0.03(+0.40%)
Apr 05, 2002	8.590	8.618	8.399	8.427	14,884,436	-0.05(-0.59%)
Apr 04, 2002	8.539	8.595	8.427	8.478	13,228,228	+0.04(+0.53%)
Apr 03, 2002	8.623	8.819	8.411	8.433	17,705,202	-0.17(-2.02%)
Apr 02, 2002	8.746	8.780	8.584	8.606	15,204,462	-0.20(-2.29%)
Apr 01, 2002	8.909	8.920	8.741	8.808	15,485,021	-0.43(-4.61%)
Mar 29, 2002	9.060	9.340	9.043	9.234	10,134,939	+0.00(+0.00%)
Mar 28, 2002	9.060	9.340	9.043	9.234	10,134,939	+0.22(+2.42%)
Mar 27, 2002	9.032	9.071	8.959	9.015	11,754,357	+0.01(+0.06%)
Mar 26, 2002	8.987	9.217	8.954	9.010	18,891,550	+0.02(+0.25%)
Mar 25, 2002	9.306	9.396	8.970	8.987	15,474,841	-0.35(-3.72%)
Mar 22, 2002	9.323	9.413	9.183	9.334	9,565,071	-0.02(-0.18%)
Mar 21, 2002	9.262	9.463	9.127	9.351	16,784,414	+0.11(+1.21%)
Mar 20, 2002	9.536	9.564	9.189	9.239	16,707,442	-0.38(-3.96%)
Mar 19, 2002	9.637	9.654	9.486	9.620	9,016,454	+0.06(+0.64%)
Mar 18, 2002	9.519	9.670	9.430	9.558	13,545,040	+0.08(+0.83%)
Mar 15, 2002	9.508	9.564	9.368	9.480	13,831,314	+0.01(+0.12%)
Mar 14, 2002	9.491	9.603	9.469	9.469	23,180,474	-0.11(-1.17%)
Mar 13, 2002	9.463	9.603	9.413	9.581	13,156,794	+0.06(+0.59%)
Mar 12, 2002	9.525	9.620	9.379	9.525	28,627,170	-0.11(-1.10%)
Mar 11, 2002	9.452	9.682	9.239	9.631	17,379,640	+0.22(+2.32%)
Mar 08, 2002	9.575	9.586	9.351	9.413	23,247,086	-0.06(-0.59%)
Mar 07, 2002	9.508	9.508	9.323	9.469	30,756,810	+0.31(+3.43%)
Mar 06, 2002	8.959	9.250	8.875	9.155	21,243,350	+0.34(+3.88%)
Mar 05, 2002	9.178	9.183	8.707	8.814	26,657,008	-0.24(-2.66%)
Mar 04, 2002	8.920	9.155	8.875	9.054	28,697,176	+0.30(+3.39%)
Mar 01, 2002	8.399	8.814	8.360	8.758	25,620,674	+0.43(+5.11%)
Feb 28, 2002	8.573	8.623	8.332	8.332	15,095,167	-0.24(-2.75%)
Feb 27, 2002	8.724	8.836	8.523	8.567	14,370,108	-0.14(-1.61%)
Feb 26, 2002	8.634	8.746	8.461	8.707	17,256,594	+0.18(+2.10%)
Feb 25, 2002	8.287	8.567	8.248	8.528	17,637,340	+0.36(+4.46%)
Feb 22, 2002	8.159	8.282	8.019	8.164	11,753,464	-0.05(-0.61%)
Feb 21, 2002	8.394	8.427	8.097	8.215	13,044,463	+0.10(+1.17%)
Feb 20, 2002	8.052	8.220	8.013	8.119	12,874,806	+0.12(+1.54%)
Feb 19, 2002	8.002	8.187	7.979	7.996	13,030,534	-0.19(-2.33%)
Feb 18, 2002	8.187	8.231	8.063	8.187	7,657,950	+0.00(+0.00%)
Feb 15, 2002	8.187	8.231	8.063	8.187	7,622,232	-0.04(-0.54%)
Feb 14, 2002	8.455	8.455	8.203	8.231	13,922,571	-0.16(-1.93%)
Feb 13, 2002	8.243	8.416	8.159	8.394	14,354,214	+0.36(+4.53%)
Feb 12, 2002	7.963	8.063	7.963	8.030	9,899,027	+0.02(+0.28%)
Feb 11, 2002	7.996	8.091	7.929	8.007	14,170,449	-0.04(-0.56%)
Feb 08, 2002	8.131	8.175	7.912	8.052	11,183,061	-0.08(-1.03%)
Feb 07, 2002	7.867	8.192	7.783	8.136	31,517,586	+0.24(+3.05%)
Feb 06, 2002	7.895	8.063	7.867	7.895	20,972,972	+0.03(+0.43%)
Feb 05, 2002	8.147	8.226	7.839	7.862	25,767,650	-0.33(-4.03%)
Feb 04, 2002	8.282	8.366	8.125	8.192	15,283,576	-0.15(-1.81%)