Paychex (NQ: PAYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.33	22.60	22.20	22.44	4,184,485	+0.37(+1.67%)
Oct 30, 2003	22.10	22.36	21.91	22.07	2,353,577	-0.03(-0.13%)
Oct 29, 2003	22.05	22.26	21.91	22.10	2,805,713	+0.13(+0.58%)
Oct 28, 2003	21.69	22.03	21.40	21.97	4,239,532	+0.40(+1.87%)
Oct 27, 2003	21.73	21.79	21.33	21.57	3,500,435	-0.09(-0.43%)
Oct 24, 2003	21.44	21.71	21.16	21.66	3,525,583	+0.06(+0.27%)
Oct 23, 2003	21.44	21.75	21.30	21.60	4,240,135	+0.27(+1.24%)
Oct 22, 2003	21.35	21.45	21.15	21.34	3,948,071	-0.19(-0.88%)
Oct 21, 2003	21.52	21.65	21.38	21.53	2,765,781	-0.02(-0.11%)
Oct 20, 2003	21.34	21.62	21.33	21.55	3,273,782	+0.10(+0.48%)
Oct 17, 2003	21.57	21.64	21.25	21.45	5,062,876	+0.02(+0.11%)
Oct 16, 2003	21.79	21.55	21.20	21.43	5,894,758	-0.37(-1.69%)
Oct 15, 2003	21.90	21.91	21.66	21.79	4,223,298	-0.03(-0.13%)
Oct 14, 2003	21.48	21.86	21.41	21.82	3,123,263	+0.29(+1.37%)
Oct 13, 2003	21.45	21.67	21.33	21.53	2,385,320	+0.11(+0.51%)
Oct 10, 2003	21.20	21.44	21.17	21.42	3,638,892	+0.28(+1.34%)
Oct 09, 2003	21.27	21.33	20.95	21.14	4,943,752	+0.16(+0.74%)
Oct 08, 2003	21.29	21.30	20.85	20.98	3,156,174	-0.31(-1.43%)
Oct 07, 2003	20.75	21.32	20.68	21.29	4,562,717	+0.45(+2.16%)
Oct 06, 2003	20.66	20.93	20.55	20.84	2,556,050	+0.24(+1.15%)
Oct 03, 2003	20.49	20.87	20.33	20.60	5,800,451	+0.56(+2.79%)
Oct 02, 2003	19.88	20.09	19.63	20.04	3,795,981	+0.12(+0.61%)
Oct 01, 2003	19.56	19.93	19.23	19.92	4,582,294	+0.26(+1.32%)
Sep 30, 2003	19.75	19.98	19.34	19.66	6,064,571	-0.27(-1.36%)
Sep 29, 2003	19.92	20.08	19.69	19.93	3,031,873	+0.20(+0.99%)
Sep 26, 2003	19.66	20.01	19.55	19.74	3,161,362	-0.07(-0.38%)
Sep 25, 2003	19.62	20.12	19.56	19.81	4,093,503	+0.10(+0.50%)
Sep 24, 2003	19.94	20.40	19.60	19.71	6,453,775	-0.23(-1.16%)
Sep 23, 2003	19.98	20.07	19.55	19.94	3,541,980	+0.10(+0.52%)
Sep 22, 2003	20.00	20.17	19.73	19.84	2,570,793	-0.33(-1.66%)
Sep 19, 2003	20.44	20.47	19.89	20.17	3,706,998	-0.09(-0.46%)
Sep 18, 2003	19.91	20.42	19.84	20.27	4,380,508	+0.49(+2.48%)
Sep 17, 2003	20.13	20.27	19.75	19.78	3,854,364	-0.31(-1.55%)
Sep 16, 2003	19.89	20.16	19.78	20.09	4,049,731	+0.23(+1.16%)
Sep 15, 2003	20.06	20.15	19.72	19.86	4,015,364	-0.24(-1.20%)
Sep 12, 2003	19.90	20.20	19.62	20.10	3,317,462	+0.20(+0.99%)
Sep 11, 2003	20.17	20.18	19.81	19.90	4,508,266	-0.19(-0.95%)
Sep 10, 2003	20.57	20.62	19.97	20.09	3,520,207	-0.54(-2.63%)
Sep 09, 2003	20.52	20.76	20.33	20.64	4,107,457	-0.04(-0.20%)
Sep 08, 2003	20.39	20.86	20.35	20.68	4,926,937	-0.03(-0.17%)
Sep 05, 2003	21.23	21.23	20.45	20.71	6,227,005	-0.50(-2.34%)
Sep 04, 2003	21.10	21.36	21.04	21.21	5,546,273	+0.05(+0.25%)
Sep 03, 2003	21.52	21.62	21.03	21.15	4,635,393	-0.27(-1.26%)
Sep 02, 2003	20.92	21.48	20.76	21.43	6,432,005	+0.65(+3.11%)
Aug 29, 2003	20.71	20.86	20.60	20.78	2,530,935	+0.03(+0.17%)
Aug 28, 2003	20.48	20.88	20.21	20.75	3,074,826	+0.27(+1.29%)
Aug 27, 2003	20.47	20.62	20.32	20.48	3,169,348	-0.09(-0.42%)
Aug 26, 2003	20.65	20.75	20.04	20.57	5,159,340	-0.20(-0.97%)
Aug 25, 2003	20.50	20.77	20.26	20.77	3,286,590	+0.13(+0.64%)
Aug 22, 2003	21.28	21.37	20.46	20.64	4,122,026	-0.43(-2.03%)
Aug 21, 2003	20.70	21.07	20.42	21.06	5,361,738	+0.61(+2.96%)
Aug 20, 2003	20.61	20.64	20.30	20.46	3,128,591	-0.23(-1.12%)
Aug 19, 2003	20.70	20.76	20.27	20.69	3,969,924	+0.05(+0.25%)
Aug 18, 2003	20.50	20.72	20.32	20.64	3,443,028	+0.22(+1.07%)
Aug 15, 2003	20.17	20.62	19.85	20.42	2,113,824	+0.25(+1.26%)
Aug 14, 2003	19.73	20.27	19.73	20.16	4,349,919	+0.40(+2.04%)
Aug 13, 2003	19.55	19.92	19.38	19.76	4,269,619	+0.11(+0.56%)
Aug 12, 2003	19.66	19.70	19.20	19.65	3,695,029	+0.05(+0.24%)
Aug 11, 2003	19.13	19.67	18.97	19.60	5,211,544	+0.48(+2.50%)
Aug 08, 2003	18.92	19.26	18.85	19.13	4,233,718	+0.21(+1.10%)
Aug 07, 2003	18.43	19.11	18.38	18.92	6,864,725	+0.50(+2.72%)
Aug 06, 2003	18.17	18.91	17.89	18.42	6,471,895	+0.12(+0.63%)
Aug 05, 2003	18.71	18.85	18.17	18.30	3,489,682	-0.42(-2.22%)
Aug 04, 2003	18.40	18.93	18.14	18.72	4,581,628	+0.17(+0.90%)
Aug 01, 2003	18.76	18.83	18.27	18.55	5,080,080	-0.13(-0.71%)
Jul 31, 2003	18.25	19.41	18.02	18.68	10,308,968	+0.72(+4.01%)
Jul 30, 2003	18.21	18.21	17.64	17.96	3,877,136	-0.08(-0.45%)
Jul 29, 2003	18.06	18.17	17.59	18.04	4,876,988	-0.15(-0.82%)
Jul 28, 2003	17.77	18.34	17.59	18.19	6,067,445	+0.47(+2.64%)
Jul 25, 2003	17.40	17.80	17.21	17.72	3,670,402	+0.48(+2.77%)
Jul 24, 2003	17.41	17.87	17.14	17.25	6,507,276	+0.12(+0.71%)
Jul 23, 2003	17.27	17.28	16.69	17.12	3,225,368	+0.00(+0.00%)
Jul 22, 2003	16.97	17.29	16.67	17.12	4,076,586	+0.40(+2.41%)
Jul 21, 2003	17.06	17.07	16.54	16.72	3,912,517	-0.27(-1.56%)
Jul 18, 2003	17.00	17.10	16.72	16.99	3,044,302	+0.09(+0.51%)
Jul 17, 2003	17.40	17.44	16.87	16.90	3,923,096	-0.43(-2.46%)
Jul 16, 2003	17.56	17.56	17.03	17.33	3,183,570	-0.09(-0.50%)
Jul 15, 2003	17.57	17.60	17.25	17.41	3,669,708	+0.13(+0.73%)
Jul 14, 2003	17.45	17.82	17.27	17.29	4,079,188	-0.14(-0.83%)
Jul 11, 2003	17.08	17.71	17.07	17.43	3,891,822	+0.39(+2.30%)
Jul 10, 2003	17.22	17.30	16.93	17.04	3,633,633	-0.31(-1.79%)
Jul 09, 2003	17.22	17.44	17.06	17.35	3,746,193	+0.07(+0.43%)
Jul 08, 2003	17.00	17.38	16.97	17.27	4,176,831	+0.25(+1.49%)
Jul 07, 2003	16.72	17.15	16.58	17.02	5,286,294	+0.39(+2.36%)
Jul 03, 2003	16.74	16.94	16.44	16.63	2,955,850	-0.18(-1.06%)
Jul 02, 2003	16.98	16.98	16.72	16.81	5,139,742	-0.06(-0.38%)
Jul 01, 2003	16.83	17.10	16.39	16.87	6,531,557	-0.07(-0.44%)
Jun 30, 2003	16.99	17.03	16.81	16.95	3,916,853	+0.06(+0.38%)
Jun 27, 2003	17.38	17.37	16.76	16.88	5,981,692	-0.50(-2.89%)
Jun 26, 2003	17.10	17.43	16.78	17.38	7,215,584	+0.43(+2.52%)
Jun 25, 2003	17.16	17.36	16.81	16.96	10,738,913	-0.59(-3.35%)
Jun 24, 2003	17.21	17.70	17.18	17.55	6,661,459	+0.44(+2.56%)
Jun 23, 2003	17.33	17.47	16.99	17.11	3,770,647	-0.28(-1.59%)
Jun 20, 2003	17.87	18.02	17.34	17.38	5,555,985	-0.17(-0.99%)
Jun 19, 2003	17.91	17.91	17.36	17.56	4,639,382	-0.47(-2.59%)
Jun 18, 2003	17.68	18.06	17.54	18.02	3,579,001	+0.25(+1.43%)
Jun 17, 2003	17.82	17.97	17.60	17.77	4,112,140	-0.02(-0.13%)
Jun 16, 2003	17.07	17.80	17.05	17.79	4,182,902	+0.81(+4.75%)
Jun 13, 2003	17.53	17.64	16.87	16.99	3,187,039	-0.45(-2.58%)
Jun 12, 2003	17.44	17.84	17.16	17.44	3,866,556	+0.09(+0.50%)
Jun 11, 2003	17.58	17.59	17.01	17.35	4,011,895	-0.22(-1.24%)
Jun 10, 2003	17.56	17.61	17.31	17.57	2,353,164	+0.13(+0.72%)
Jun 09, 2003	17.62	17.66	17.25	17.44	4,310,203	-0.33(-1.85%)
Jun 06, 2003	17.30	18.03	17.25	17.77	7,035,385	+0.53(+3.08%)
Jun 05, 2003	17.36	17.42	16.92	17.24	5,541,244	-0.27(-1.55%)
Jun 04, 2003	17.41	17.68	17.16	17.51	7,979,911	+0.10(+0.56%)
Jun 03, 2003	17.70	17.70	17.30	17.41	4,286,269	-0.29(-1.66%)
Jun 02, 2003	17.70	18.08	17.53	17.71	5,354,628	+0.11(+0.62%)
May 30, 2003	17.49	17.94	17.19	17.60	4,342,462	+0.25(+1.43%)
May 29, 2003	17.42	17.67	17.34	17.35	5,128,122	+0.02(+0.10%)
May 28, 2003	17.13	17.60	17.07	17.33	4,123,240	+0.20(+1.14%)
May 27, 2003	16.73	17.36	16.72	17.14	5,916,036	+0.39(+2.31%)
May 23, 2003	16.73	17.00	16.71	16.75	2,969,551	-0.02(-0.10%)
May 22, 2003	16.67	17.00	16.60	16.77	3,235,600	+0.07(+0.41%)
May 21, 2003	16.58	16.98	16.58	16.70	4,982,263	-0.10(-0.62%)
May 20, 2003	16.59	17.08	16.57	16.80	5,268,604	+0.27(+1.60%)
May 19, 2003	17.01	17.15	16.53	16.54	6,016,282	-0.50(-2.91%)
May 16, 2003	17.45	17.56	16.96	17.03	5,843,367	-0.40(-2.31%)
May 15, 2003	17.56	17.64	17.43	17.44	5,003,249	+0.05(+0.30%)
May 14, 2003	17.64	17.84	17.34	17.38	4,155,846	-0.34(-1.92%)
May 13, 2003	17.67	17.84	17.56	17.72	5,047,301	-0.03(-0.19%)
May 12, 2003	17.74	17.84	17.55	17.76	4,885,833	+0.03(+0.20%)
May 09, 2003	17.79	17.82	17.54	17.72	5,285,947	-0.05(-0.26%)
May 08, 2003	17.96	17.98	17.74	17.77	5,968,067	-0.30(-1.66%)
May 07, 2003	18.19	18.34	18.00	18.07	3,676,645	-0.30(-1.63%)
May 06, 2003	18.10	18.56	18.04	18.37	5,830,013	+0.24(+1.30%)
May 05, 2003	18.24	18.42	18.01	18.13	4,712,051	-0.01(-0.03%)
May 02, 2003	17.74	18.28	17.58	18.14	3,216,869	+0.34(+1.91%)
May 01, 2003	17.82	17.93	17.40	17.80	3,842,969	-0.16(-0.90%)
Apr 30, 2003	17.71	18.00	17.60	17.96	5,915,169	+0.13(+0.74%)
Apr 29, 2003	17.89	17.95	17.47	17.83	3,936,798	+0.03(+0.19%)
Apr 28, 2003	17.02	17.90	17.01	17.79	4,501,848	+0.81(+4.75%)
Apr 25, 2003	17.66	17.67	16.81	16.99	5,978,473	-0.73(-4.13%)
Apr 24, 2003	17.86	17.97	17.51	17.72	4,028,198	-0.24(-1.35%)
Apr 23, 2003	17.67	18.27	17.41	17.96	5,083,029	+0.24(+1.37%)
Apr 22, 2003	17.34	17.73	16.87	17.72	4,472,538	+0.62(+3.61%)
Apr 21, 2003	17.13	17.33	16.87	17.10	3,207,330	-0.31(-1.76%)
Apr 17, 2003	16.50	17.49	16.50	17.41	4,858,777	+0.72(+4.32%)
Apr 16, 2003	17.14	17.15	16.61	16.69	3,844,530	-0.24(-1.40%)
Apr 15, 2003	16.76	17.11	16.72	16.92	3,998,367	+0.11(+0.65%)
Apr 14, 2003	16.39	16.87	16.33	16.81	3,417,880	+0.44(+2.68%)
Apr 11, 2003	16.47	16.77	16.09	16.38	3,890,144	-0.04(-0.25%)
Apr 10, 2003	16.14	16.45	16.12	16.42	3,601,548	+0.29(+1.79%)
Apr 09, 2003	16.48	16.77	16.09	16.13	4,795,994	-0.35(-2.13%)
Apr 08, 2003	16.50	16.72	16.43	16.48	3,143,506	+0.00(+0.00%)
Apr 07, 2003	16.84	17.12	16.43	16.48	4,386,341	+0.12(+0.74%)
Apr 04, 2003	16.58	16.64	16.14	16.36	2,746,861	-0.07(-0.42%)
Apr 03, 2003	16.71	16.71	16.32	16.43	3,643,866	-0.21(-1.25%)
Apr 02, 2003	16.25	16.92	16.23	16.63	7,897,530	+0.51(+3.15%)
Apr 01, 2003	15.86	16.29	15.57	16.13	5,887,073	+0.29(+1.82%)
Mar 31, 2003	15.74	15.97	15.42	15.84	5,618,578	-0.07(-0.44%)
Mar 28, 2003	16.05	16.18	15.80	15.91	2,718,149	-0.27(-1.68%)
Mar 27, 2003	16.35	16.47	15.91	16.18	5,837,099	-0.24(-1.44%)
Mar 26, 2003	16.40	16.66	16.35	16.42	4,317,655	-0.05(-0.28%)
Mar 25, 2003	16.34	16.65	16.17	16.46	4,001,451	+0.22(+1.39%)
Mar 24, 2003	16.38	16.65	16.14	16.24	5,866,044	-0.73(-4.28%)
Mar 21, 2003	16.27	17.56	16.00	16.96	12,529,997	+1.15(+7.29%)
Mar 20, 2003	15.45	16.13	15.28	15.81	5,425,817	+0.24(+1.56%)
Mar 19, 2003	15.38	15.72	15.29	15.57	4,794,050	+0.24(+1.54%)
Mar 18, 2003	15.10	15.35	14.98	15.33	5,239,932	+0.09(+0.57%)
Mar 17, 2003	14.65	15.25	14.35	15.24	8,184,070	+0.76(+5.25%)
Mar 14, 2003	14.53	14.79	14.30	14.48	8,188,702	-0.14(-0.99%)
Mar 13, 2003	14.52	14.65	13.70	14.63	11,464,044	+0.20(+1.36%)
Mar 12, 2003	14.11	14.51	14.07	14.43	5,087,888	+0.21(+1.46%)
Mar 11, 2003	14.56	14.56	13.95	14.22	7,439,488	-0.19(-1.32%)
Mar 10, 2003	15.08	15.13	14.31	14.41	4,712,051	-0.76(-4.98%)
Mar 07, 2003	15.02	15.24	14.79	15.17	4,188,278	-0.02(-0.15%)
Mar 06, 2003	15.24	15.24	15.05	15.19	3,613,862	-0.10(-0.68%)
Mar 05, 2003	15.14	15.37	15.08	15.30	4,184,462	+0.19(+1.26%)
Mar 04, 2003	15.24	15.31	15.05	15.11	5,275,194	-0.05(-0.30%)
Mar 03, 2003	15.18	15.33	15.02	15.15	5,866,954	+0.02(+0.15%)
Feb 28, 2003	14.59	15.20	14.41	15.13	6,628,507	+0.54(+3.72%)
Feb 27, 2003	14.20	14.67	14.18	14.59	3,732,318	+0.22(+1.57%)
Feb 26, 2003	14.53	14.56	14.25	14.36	3,839,847	-0.24(-1.66%)
Feb 25, 2003	14.54	14.65	14.13	14.60	4,550,930	-0.14(-0.98%)
Feb 24, 2003	14.85	14.94	14.62	14.75	4,355,296	-0.16(-1.04%)
Feb 21, 2003	14.64	15.05	14.47	14.90	4,398,655	+0.39(+2.70%)
Feb 20, 2003	14.81	14.98	14.50	14.51	3,156,514	-0.28(-1.91%)
Feb 19, 2003	14.80	14.97	14.60	14.80	3,591,142	-0.07(-0.50%)
Feb 18, 2003	14.66	14.93	14.58	14.87	4,262,682	+0.26(+1.78%)
Feb 14, 2003	14.11	14.62	14.03	14.61	3,737,001	+0.57(+4.07%)
Feb 13, 2003	14.32	14.33	13.73	14.04	4,970,123	-0.20(-1.38%)
Feb 12, 2003	14.41	14.66	14.16	14.24	4,166,599	-0.18(-1.28%)
Feb 11, 2003	14.74	14.82	14.28	14.42	4,446,349	-0.23(-1.57%)
Feb 10, 2003	14.63	14.81	14.36	14.65	4,703,727	+0.05(+0.32%)
Feb 07, 2003	14.55	14.85	14.44	14.60	5,401,282	+0.25(+1.77%)
Feb 06, 2003	14.36	14.68	14.09	14.35	3,766,484	-0.09(-0.64%)
Feb 05, 2003	14.60	14.88	14.34	14.44	4,803,105	-0.09(-0.60%)
Feb 04, 2003	14.65	14.70	14.37	14.53	4,695,228	-0.28(-1.91%)
Feb 03, 2003	14.59	14.96	14.51	14.81	4,981,569	+0.29(+2.03%)
Jan 31, 2003	14.16	14.86	14.16	14.52	5,737,398	+0.24(+1.70%)
Jan 30, 2003	14.87	14.90	14.13	14.28	5,740,376	-0.59(-3.99%)
Jan 29, 2003	14.58	14.91	14.01	14.87	5,530,317	+0.18(+1.26%)
Jan 28, 2003	14.33	14.92	14.27	14.69	5,670,279	+0.46(+3.20%)
Jan 27, 2003	14.24	14.84	14.18	14.23	4,223,312	-0.26(-1.79%)
Jan 24, 2003	14.74	14.77	14.02	14.49	5,181,366	-0.24(-1.61%)
Jan 23, 2003	14.75	14.89	14.49	14.73	4,567,754	+0.14(+0.95%)
Jan 22, 2003	14.92	14.94	14.48	14.59	4,899,361	-0.28(-1.86%)
Jan 21, 2003	15.30	15.61	14.86	14.86	3,994,031	-0.32(-2.13%)
Jan 17, 2003	15.69	15.82	15.14	15.19	4,640,943	-0.70(-4.39%)
Jan 16, 2003	15.87	16.01	15.68	15.88	4,405,592	+0.01(+0.07%)
Jan 15, 2003	15.94	16.02	15.60	15.87	5,644,958	-0.36(-2.24%)
Jan 14, 2003	16.16	16.43	16.08	16.24	3,786,776	-0.01(-0.07%)
Jan 13, 2003	16.79	16.79	16.06	16.25	4,829,640	-0.40(-2.39%)
Jan 10, 2003	16.54	16.89	16.27	16.65	4,160,875	-0.11(-0.65%)
Jan 09, 2003	16.50	16.87	16.50	16.76	4,306,561	+0.34(+2.07%)
Jan 08, 2003	16.89	17.01	16.25	16.42	4,968,562	-0.56(-3.33%)
Jan 07, 2003	17.18	17.20	16.47	16.98	5,544,886	-0.31(-1.77%)
Jan 06, 2003	16.77	17.35	16.69	17.29	5,912,914	+0.55(+3.27%)
Jan 03, 2003	16.56	16.80	16.43	16.74	3,145,241	+0.06(+0.38%)
Jan 02, 2003	16.15	16.73	15.97	16.67	4,203,887	+0.59(+3.66%)
Dec 31, 2002	16.03	16.18	15.79	16.09	3,212,707	+0.05(+0.29%)
Dec 30, 2002	15.82	16.10	15.64	16.04	2,890,465	+0.27(+1.68%)
Dec 27, 2002	16.05	16.12	15.75	15.78	2,718,764	-0.33(-2.08%)
Dec 26, 2002	16.18	16.66	16.06	16.11	3,232,479	-0.05(-0.29%)
Dec 24, 2002	16.17	16.29	16.13	16.16	2,696,045	-0.17(-1.02%)
Dec 23, 2002	15.59	16.39	15.39	16.32	5,608,536	+0.31(+1.94%)
Dec 20, 2002	15.59	16.26	15.39	16.01	8,830,262	+0.70(+4.60%)
Dec 19, 2002	15.30	15.60	14.88	15.31	5,797,754	+0.18(+1.18%)
Dec 18, 2002	15.66	15.71	14.85	15.13	4,356,337	-0.39(-2.49%)
Dec 17, 2002	15.51	15.67	15.34	15.52	4,015,017	-0.14(-0.88%)
Dec 16, 2002	15.14	15.68	15.14	15.65	5,866,434	+0.42(+2.76%)
Dec 13, 2002	15.61	15.68	15.15	15.23	4,217,762	-0.54(-3.40%)
Dec 12, 2002	15.95	15.98	15.55	15.77	2,328,189	-0.09(-0.55%)
Dec 11, 2002	15.72	15.91	15.52	15.86	3,358,045	+0.02(+0.11%)
Dec 10, 2002	15.76	16.02	15.56	15.84	4,489,708	+0.14(+0.92%)
Dec 09, 2002	16.16	16.18	15.63	15.69	3,256,413	-0.56(-3.47%)
Dec 06, 2002	15.76	16.37	15.59	16.26	4,683,782	+0.14(+0.89%)
Dec 05, 2002	16.85	16.85	15.78	16.12	6,306,958	-0.62(-3.69%)
Dec 04, 2002	16.41	16.90	16.41	16.73	4,906,645	+0.18(+1.11%)
Dec 03, 2002	17.01	17.04	16.32	16.55	4,482,771	-0.47(-2.74%)
Dec 02, 2002	17.08	17.26	16.84	17.02	6,102,826	+0.18(+1.06%)
Nov 29, 2002	17.08	17.14	16.77	16.84	2,356,286	-0.12(-0.71%)
Nov 27, 2002	16.21	17.21	16.21	16.96	6,029,463	+0.82(+5.07%)
Nov 26, 2002	16.52	16.70	16.03	16.14	4,783,853	-0.43(-2.61%)
Nov 25, 2002	16.86	16.87	16.37	16.57	5,165,930	-0.23(-1.37%)
Nov 22, 2002	16.61	16.82	16.32	16.80	4,853,054	+0.21(+1.29%)
Nov 21, 2002	16.26	16.61	16.03	16.59	6,982,834	+0.40(+2.46%)
Nov 20, 2002	15.74	16.21	15.57	16.19	5,663,342	+0.47(+2.97%)
Nov 19, 2002	15.68	16.15	15.54	15.72	5,199,230	-0.16(-0.98%)
Nov 18, 2002	16.16	16.28	15.86	15.88	4,269,099	-0.24(-1.50%)
Nov 15, 2002	15.84	16.18	15.73	16.12	3,928,646	+0.10(+0.61%)
Nov 14, 2002	15.43	16.17	15.42	16.02	5,971,535	+0.86(+5.71%)
Nov 13, 2002	14.96	15.35	14.54	15.16	5,462,851	+0.14(+0.96%)
Nov 12, 2002	14.85	15.35	14.56	15.01	4,462,999	+0.25(+1.72%)
Nov 11, 2002	15.22	15.36	14.70	14.76	4,149,949	-0.47(-3.10%)
Nov 08, 2002	15.48	15.72	15.05	15.23	4,349,052	-0.17(-1.12%)
Nov 07, 2002	15.24	15.71	15.22	15.41	6,194,746	-0.59(-3.71%)
Nov 06, 2002	16.43	16.43	15.68	16.00	6,466,865	-0.23(-1.42%)
Nov 05, 2002	15.65	16.27	15.65	16.23	5,720,922	-0.27(-1.64%)
Nov 04, 2002	16.95	17.26	16.33	16.50	5,655,017	-0.21(-1.28%)