Harsco Corp (NY: HSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.66	15.78	15.65	15.75	31,221	+0.09(+0.56%)
Nov 26, 2003	15.69	15.70	15.53	15.66	51,993	+0.04(+0.25%)
Nov 25, 2003	15.49	15.68	15.49	15.62	87,999	+0.12(+0.79%)
Nov 24, 2003	15.22	15.50	15.22	15.50	60,554	+0.32(+2.12%)
Nov 21, 2003	15.39	15.39	15.14	15.18	120,479	-0.21(-1.34%)
Nov 20, 2003	15.51	15.51	15.33	15.39	165,297	-0.16(-1.02%)
Nov 19, 2003	15.64	15.77	15.54	15.54	198,155	-0.09(-0.56%)
Nov 18, 2003	15.41	15.80	15.41	15.63	169,325	+0.26(+1.68%)
Nov 17, 2003	15.23	15.37	15.21	15.37	150,190	+0.04(+0.29%)
Nov 14, 2003	15.52	15.60	15.29	15.33	93,412	-0.15(-0.97%)
Nov 13, 2003	15.25	15.53	15.25	15.48	87,999	+0.20(+1.30%)
Nov 12, 2003	15.11	15.28	15.05	15.28	141,377	+0.20(+1.32%)
Nov 11, 2003	15.12	15.18	15.02	15.08	113,429	-0.04(-0.24%)
Nov 10, 2003	15.56	15.58	15.12	15.12	114,688	-0.49(-3.15%)
Nov 07, 2003	15.73	15.78	15.58	15.61	121,738	-0.13(-0.86%)
Nov 06, 2003	15.49	15.83	15.49	15.75	101,847	+0.23(+1.51%)
Nov 05, 2003	15.24	15.52	15.33	15.51	155,855	+0.06(+0.41%)
Nov 04, 2003	15.24	15.54	15.24	15.45	156,406	+0.17(+1.09%)
Nov 03, 2003	15.24	15.31	15.15	15.28	135,460	+0.07(+0.44%)
Oct 31, 2003	15.43	15.43	15.09	15.22	168,696	-0.21(-1.34%)
Oct 30, 2003	15.43	15.49	15.32	15.42	62,191	+0.05(+0.31%)
Oct 29, 2003	15.39	15.43	15.31	15.37	122,871	+0.08(+0.52%)
Oct 28, 2003	15.08	15.35	15.06	15.29	131,180	+0.29(+1.96%)
Oct 27, 2003	14.96	15.09	14.89	15.00	145,028	+0.06(+0.43%)
Oct 24, 2003	14.87	15.09	14.72	14.94	169,325	+0.04(+0.29%)
Oct 23, 2003	15.41	15.41	14.81	14.89	302,898	-0.54(-3.50%)
Oct 22, 2003	15.70	15.70	15.32	15.43	97,566	-0.28(-1.79%)
Oct 21, 2003	15.77	15.77	15.67	15.72	71,003	-0.10(-0.65%)
Oct 20, 2003	15.76	15.82	15.72	15.82	81,200	+0.05(+0.33%)
Oct 17, 2003	15.85	15.87	15.64	15.77	75,913	-0.08(-0.50%)
Oct 16, 2003	15.93	15.93	15.86	15.85	112,170	-0.10(-0.62%)
Oct 15, 2003	15.89	16.03	15.85	15.95	202,939	+0.04(+0.27%)
Oct 14, 2003	15.82	15.92	15.81	15.90	159,380	+0.02(+0.10%)
Oct 13, 2003	15.60	15.90	15.65	15.89	155,225	+0.29(+1.86%)
Oct 10, 2003	15.61	15.65	15.57	15.60	71,381	-0.07(-0.46%)
Oct 09, 2003	15.67	15.80	15.55	15.67	124,759	+0.08(+0.48%)
Oct 08, 2003	15.72	15.79	15.45	15.59	208,352	-0.13(-0.83%)
Oct 07, 2003	15.64	15.74	15.58	15.72	131,809	+0.08(+0.53%)
Oct 06, 2003	15.77	15.80	15.60	15.64	132,313	-0.17(-1.06%)
Oct 03, 2003	15.61	15.85	15.61	15.81	169,703	+0.29(+1.87%)
Oct 02, 2003	15.57	15.60	15.44	15.52	119,975	-0.17(-1.09%)
Oct 01, 2003	15.28	15.69	15.28	15.69	131,054	+0.41(+2.68%)
Sep 30, 2003	15.16	15.41	15.14	15.28	196,392	+0.08(+0.52%)
Sep 29, 2003	15.22	15.22	15.12	15.20	165,423	+0.03(+0.18%)
Sep 26, 2003	15.13	15.19	15.09	15.17	192,238	+0.03(+0.21%)
Sep 25, 2003	15.13	15.28	15.12	15.14	157,617	+0.04(+0.26%)
Sep 24, 2003	15.14	15.20	15.14	15.10	139,992	-0.08(-0.52%)
Sep 23, 2003	15.24	15.28	15.12	15.18	63,575	-0.06(-0.42%)
Sep 22, 2003	15.37	15.37	15.08	15.24	124,633	-0.15(-0.96%)
Sep 19, 2003	15.35	15.66	15.35	15.39	152,582	+0.06(+0.39%)
Sep 18, 2003	14.98	15.34	14.98	15.33	95,174	+0.31(+2.09%)
Sep 17, 2003	15.13	15.14	14.85	15.02	99,329	-0.15(-0.97%)
Sep 16, 2003	15.08	15.17	14.98	15.16	62,316	+0.07(+0.47%)
Sep 15, 2003	15.07	15.20	14.99	15.09	69,744	+0.03(+0.21%)
Sep 12, 2003	15.05	15.18	14.84	15.06	114,562	-0.01(-0.08%)
Sep 11, 2003	15.13	15.23	15.02	15.07	110,533	-0.08(-0.52%)
Sep 10, 2003	15.43	15.45	15.10	15.15	157,869	-0.26(-1.70%)
Sep 09, 2003	15.33	15.52	15.18	15.41	137,097	-0.07(-0.46%)
Sep 08, 2003	15.32	15.49	15.32	15.49	86,991	+0.15(+0.98%)
Sep 05, 2003	15.35	15.47	15.22	15.33	107,764	-0.06(-0.41%)
Sep 04, 2003	15.38	15.40	15.21	15.40	113,429	+0.01(+0.08%)
Sep 03, 2003	15.32	15.41	15.31	15.39	103,861	+0.02(+0.15%)
Sep 02, 2003	15.45	15.49	15.23	15.36	151,574	-0.12(-0.79%)
Aug 29, 2003	15.28	15.49	15.22	15.49	76,165	+0.21(+1.35%)
Aug 28, 2003	15.11	15.29	14.90	15.28	55,141	+0.17(+1.16%)
Aug 27, 2003	15.03	15.14	14.88	15.10	78,431	+0.08(+0.56%)
Aug 26, 2003	15.11	15.13	14.90	15.02	112,548	-0.12(-0.79%)
Aug 25, 2003	15.13	15.18	15.05	15.14	99,455	-0.05(-0.34%)
Aug 22, 2003	15.29	15.31	15.13	15.19	103,358	-0.14(-0.91%)
Aug 21, 2003	15.25	15.41	15.24	15.33	82,208	+0.00(+0.00%)
Aug 20, 2003	15.39	15.39	15.21	15.33	159,254	-0.15(-1.00%)
Aug 19, 2003	15.15	15.56	15.15	15.49	165,800	+0.31(+2.07%)
Aug 18, 2003	15.06	15.24	15.04	15.17	108,141	+0.08(+0.55%)
Aug 15, 2003	15.00	15.15	14.93	15.09	71,255	+0.09(+0.58%)
Aug 14, 2003	14.76	15.01	14.73	15.00	63,198	+0.26(+1.78%)
Aug 13, 2003	14.60	14.81	14.57	14.74	94,167	+0.18(+1.26%)
Aug 12, 2003	14.57	14.63	14.51	14.56	93,916	+0.00(+0.00%)
Aug 11, 2003	14.54	14.68	14.44	14.56	114,940	+0.01(+0.08%)
Aug 08, 2003	14.31	14.59	14.21	14.54	104,742	+0.27(+1.89%)
Aug 07, 2003	14.32	14.32	14.19	14.27	119,724	-0.04(-0.31%)
Aug 06, 2003	14.34	14.38	14.23	14.32	147,168	+0.03(+0.19%)
Aug 05, 2003	14.51	14.54	14.29	14.29	194,504	-0.21(-1.48%)
Aug 04, 2003	14.70	14.74	14.40	14.50	138,104	-0.20(-1.35%)
Aug 01, 2003	14.83	14.83	14.51	14.70	116,073	-0.14(-0.96%)
Jul 31, 2003	14.90	14.98	14.80	14.85	118,087	+0.00(+0.00%)
Jul 30, 2003	14.66	14.85	14.60	14.85	151,700	+0.18(+1.25%)
Jul 29, 2003	14.63	14.71	14.36	14.66	137,852	-0.04(-0.30%)
Jul 28, 2003	14.64	14.77	14.60	14.71	149,183	+0.11(+0.73%)
Jul 25, 2003	14.71	14.74	14.41	14.60	156,233	-0.09(-0.62%)
Jul 24, 2003	14.97	14.97	14.62	14.69	231,642	-0.27(-1.83%)
Jul 23, 2003	14.56	14.97	14.50	14.97	117,332	+0.43(+2.98%)
Jul 22, 2003	14.56	14.59	14.50	14.53	128,662	-0.01(-0.05%)
Jul 21, 2003	14.68	14.68	14.52	14.54	114,562	-0.14(-0.92%)
Jul 18, 2003	14.55	14.68	14.54	14.68	97,189	+0.14(+0.93%)
Jul 17, 2003	14.50	14.69	14.43	14.54	125,641	+0.00(+0.00%)
Jul 16, 2003	14.61	14.71	14.54	14.54	149,183	-0.04(-0.25%)
Jul 15, 2003	14.70	14.75	14.54	14.58	145,280	-0.04(-0.27%)
Jul 14, 2003	14.50	14.73	14.40	14.62	251,659	+0.21(+1.43%)
Jul 11, 2003	14.10	14.43	14.10	14.41	103,358	+0.22(+1.57%)
Jul 10, 2003	14.36	14.37	14.10	14.19	77,172	-0.19(-1.33%)
Jul 09, 2003	14.52	14.55	14.27	14.38	116,324	-0.12(-0.82%)
Jul 08, 2003	14.41	14.50	14.24	14.50	186,699	+0.07(+0.47%)
Jul 07, 2003	14.15	14.46	14.13	14.43	150,064	+0.35(+2.45%)
Jul 03, 2003	14.22	14.26	14.06	14.08	109,023	-0.16(-1.12%)
Jul 02, 2003	14.17	14.42	14.15	14.24	222,326	+0.06(+0.45%)
Jul 01, 2003	14.30	14.30	13.96	14.18	222,326	-0.14(-0.97%)
Jun 30, 2003	14.10	14.34	13.99	14.32	168,822	+0.29(+2.10%)
Jun 27, 2003	14.34	14.34	13.98	14.02	135,460	-0.31(-2.13%)
Jun 26, 2003	14.25	14.41	14.11	14.33	94,923	+0.09(+0.64%)
Jun 25, 2003	14.28	14.38	14.19	14.24	81,956	-0.04(-0.25%)
Jun 24, 2003	14.18	14.39	14.17	14.27	132,816	+0.09(+0.64%)
Jun 23, 2003	14.48	14.48	14.15	14.18	110,030	-0.30(-2.06%)
Jun 20, 2003	14.40	14.52	14.36	14.48	190,727	+0.11(+0.75%)
Jun 19, 2003	14.39	14.48	14.35	14.37	217,920	-0.03(-0.22%)
Jun 18, 2003	14.63	14.63	14.35	14.41	198,281	-0.22(-1.52%)
Jun 17, 2003	14.44	14.64	14.42	14.63	337,644	+0.23(+1.60%)
Jun 16, 2003	14.30	14.47	14.30	14.40	256,569	+0.02(+0.14%)
Jun 13, 2003	14.61	14.64	14.38	14.38	150,190	-0.24(-1.63%)
Jun 12, 2003	14.38	14.65	14.33	14.62	143,014	+0.22(+1.55%)
Jun 11, 2003	14.16	14.39	14.08	14.39	269,914	+0.25(+1.80%)
Jun 10, 2003	14.04	14.20	14.04	14.14	141,251	+0.10(+0.68%)
Jun 09, 2003	14.13	14.13	13.99	14.04	158,499	-0.12(-0.84%)
Jun 06, 2003	14.27	14.32	14.12	14.16	411,795	-0.03(-0.20%)
Jun 05, 2003	14.23	14.36	14.11	14.19	287,413	-0.10(-0.67%)
Jun 04, 2003	14.18	14.40	14.17	14.29	401,472	+0.10(+0.73%)
Jun 03, 2003	14.20	14.27	14.13	14.18	302,268	-0.02(-0.11%)
Jun 02, 2003	14.09	14.25	14.03	14.20	180,152	+0.15(+1.05%)
May 30, 2003	13.63	14.07	13.61	14.05	366,599	+0.48(+3.51%)
May 29, 2003	13.48	13.57	13.32	13.57	218,675	+0.10(+0.71%)
May 28, 2003	13.49	13.51	13.42	13.48	168,696	-0.00(-0.03%)
May 27, 2003	13.44	13.50	13.36	13.48	228,495	+0.02(+0.15%)
May 23, 2003	13.29	13.51	13.22	13.46	80,319	+0.23(+1.77%)
May 22, 2003	13.32	13.37	13.17	13.23	143,266	-0.07(-0.54%)
May 21, 2003	13.40	13.43	13.23	13.30	132,816	-0.12(-0.92%)
May 20, 2003	13.44	13.58	13.28	13.42	130,676	-0.01(-0.09%)
May 19, 2003	13.62	13.71	13.42	13.44	121,612	-0.23(-1.66%)
May 16, 2003	13.74	13.75	13.52	13.66	123,123	-0.02(-0.12%)
May 15, 2003	13.59	13.74	13.57	13.68	128,284	+0.05(+0.38%)
May 14, 2003	13.17	13.67	13.17	13.63	210,996	-0.02(-0.17%)
May 13, 2003	13.75	13.88	13.65	13.65	215,024	-0.27(-1.94%)
May 12, 2003	13.87	13.95	13.82	13.92	167,059	+0.05(+0.34%)
May 09, 2003	13.73	13.87	13.56	13.87	104,616	+0.18(+1.33%)
May 08, 2003	13.86	13.86	13.52	13.69	186,699	-0.19(-1.35%)
May 07, 2003	13.89	13.94	13.76	13.88	94,041	-0.02(-0.11%)
May 06, 2003	13.64	14.00	13.63	13.89	176,501	+0.21(+1.54%)
May 05, 2003	13.77	13.90	13.65	13.68	188,965	-0.08(-0.58%)
May 02, 2003	13.40	13.79	13.40	13.76	151,826	+0.36(+2.67%)
May 01, 2003	13.68	13.68	13.27	13.40	132,061	-0.29(-2.09%)
Apr 30, 2003	13.42	13.73	13.23	13.69	175,494	+0.26(+1.92%)
Apr 29, 2003	13.56	13.65	13.25	13.43	215,024	-0.13(-0.97%)
Apr 28, 2003	13.10	13.68	13.09	13.56	359,801	+0.46(+3.52%)
Apr 25, 2003	13.22	13.31	13.07	13.10	112,548	-0.12(-0.93%)
Apr 24, 2003	13.09	13.29	12.71	13.23	230,132	-0.06(-0.45%)
Apr 23, 2003	13.29	13.32	13.07	13.29	106,883	+0.00(+0.03%)
Apr 22, 2003	13.17	13.32	13.01	13.28	140,244	+0.10(+0.75%)
Apr 21, 2003	12.99	13.19	12.89	13.18	152,330	+0.19(+1.50%)
Apr 17, 2003	13.05	13.14	12.91	12.99	212,003	-0.07(-0.52%)
Apr 16, 2003	13.13	13.15	13.02	13.05	97,566	-0.05(-0.36%)
Apr 15, 2003	12.98	13.17	12.97	13.10	203,191	+0.11(+0.86%)
Apr 14, 2003	12.81	13.03	12.79	12.99	110,533	+0.20(+1.55%)
Apr 11, 2003	12.79	12.98	12.73	12.79	65,338	-0.10(-0.77%)
Apr 10, 2003	12.81	12.93	12.81	12.89	91,649	+0.08(+0.62%)
Apr 09, 2003	12.94	13.06	12.76	12.81	124,130	-0.12(-0.92%)
Apr 08, 2003	12.98	12.99	12.85	12.93	158,499	-0.06(-0.49%)
Apr 07, 2003	12.63	13.07	12.63	13.00	201,680	+0.41(+3.28%)
Apr 04, 2003	12.87	12.90	12.56	12.58	568,658	-0.45(-3.44%)
Apr 03, 2003	12.63	13.24	12.55	13.03	448,430	+0.41(+3.21%)
Apr 02, 2003	12.45	12.78	12.45	12.63	143,266	+0.31(+2.52%)
Apr 01, 2003	12.11	12.32	12.03	12.32	198,029	+0.21(+1.71%)
Mar 31, 2003	11.91	12.15	11.69	12.11	218,549	+0.11(+0.89%)
Mar 28, 2003	12.14	12.14	11.91	12.00	128,662	-0.13(-1.08%)
Mar 27, 2003	12.05	12.15	11.95	12.13	96,937	+0.04(+0.33%)
Mar 26, 2003	12.09	12.17	12.03	12.09	116,702	+0.02(+0.16%)
Mar 25, 2003	12.07	12.21	11.95	12.07	116,954	+0.03(+0.23%)
Mar 24, 2003	12.41	12.44	11.80	12.05	180,530	-0.41(-3.28%)
Mar 21, 2003	12.08	12.46	11.97	12.46	129,669	+0.52(+4.32%)
Mar 20, 2003	11.93	11.97	11.72	11.94	129,795	-0.04(-0.30%)
Mar 19, 2003	12.03	12.05	11.91	11.97	81,200	-0.02(-0.20%)
Mar 18, 2003	11.99	12.02	11.83	12.00	99,329	+0.05(+0.43%)
Mar 17, 2003	11.44	11.95	11.34	11.95	503,571	+0.47(+4.12%)
Mar 14, 2003	11.48	11.70	11.39	11.47	187,076	+0.01(+0.10%)
Mar 13, 2003	11.10	11.52	11.08	11.46	91,146	+0.43(+3.93%)
Mar 12, 2003	11.02	11.16	10.92	11.03	96,937	+0.01(+0.11%)
Mar 11, 2003	11.08	11.20	11.02	11.02	76,416	-0.09(-0.79%)
Mar 10, 2003	11.22	11.26	11.07	11.10	106,757	-0.15(-1.31%)
Mar 07, 2003	11.44	11.26	11.10	11.25	312,717	-0.13(-1.12%)
Mar 06, 2003	11.44	11.44	11.27	11.38	114,940	-0.02(-0.17%)
Mar 05, 2003	11.58	11.74	11.34	11.40	247,757	-0.19(-1.68%)
Mar 04, 2003	12.02	12.03	11.56	11.59	137,978	-0.43(-3.54%)
Mar 03, 2003	12.02	12.21	12.01	12.02	188,335	+0.04(+0.30%)
Feb 28, 2003	12.01	12.23	11.91	11.98	100,966	-0.01(-0.10%)
Feb 27, 2003	11.92	12.03	11.88	11.99	94,545	+0.08(+0.63%)
Feb 26, 2003	12.11	12.19	11.91	11.92	104,742	-0.19(-1.61%)
Feb 25, 2003	11.89	12.12	11.88	12.11	307,933	+0.20(+1.67%)
Feb 24, 2003	11.82	12.04	11.75	11.91	278,852	+0.16(+1.35%)
Feb 21, 2003	11.68	11.86	11.68	11.76	313,599	+0.09(+0.78%)
Feb 20, 2003	11.62	11.74	11.58	11.66	154,848	+0.05(+0.41%)
Feb 19, 2003	11.62	11.64	11.52	11.62	131,683	+0.03(+0.24%)
Feb 18, 2003	11.50	11.62	11.50	11.59	109,149	+0.19(+1.67%)
Feb 14, 2003	11.28	11.47	11.24	11.40	150,819	+0.15(+1.31%)
Feb 13, 2003	11.16	11.28	11.16	11.25	100,336	+0.06(+0.50%)
Feb 12, 2003	11.44	11.48	11.16	11.20	103,232	-0.23(-1.98%)
Feb 11, 2003	11.46	11.56	11.35	11.42	151,323	+0.02(+0.17%)
Feb 10, 2003	11.32	11.41	11.22	11.40	188,335	+0.07(+0.60%)
Feb 07, 2003	11.29	11.43	11.29	11.34	207,345	+0.07(+0.63%)
Feb 06, 2003	11.32	11.38	11.22	11.26	138,230	-0.07(-0.63%)
Feb 05, 2003	11.34	11.45	11.32	11.34	212,255	-0.04(-0.31%)
Feb 04, 2003	11.32	11.40	11.30	11.37	212,003	+0.01(+0.10%)
Feb 03, 2003	11.46	11.58	11.32	11.36	276,964	-0.03(-0.28%)
Jan 31, 2003	11.09	11.39	11.06	11.39	161,394	+0.26(+2.32%)
Jan 30, 2003	11.40	11.44	11.10	11.13	165,800	-0.42(-3.64%)
Jan 29, 2003	11.39	11.60	11.23	11.55	99,958	+0.15(+1.29%)
Jan 28, 2003	11.63	11.68	11.41	11.41	143,769	-0.20(-1.71%)
Jan 27, 2003	11.77	11.77	11.46	11.61	143,391	-0.16(-1.35%)
Jan 24, 2003	12.03	12.03	11.74	11.76	92,153	-0.26(-2.18%)
Jan 23, 2003	11.93	12.07	11.88	12.03	95,300	+0.19(+1.61%)
Jan 22, 2003	11.88	11.89	11.77	11.84	171,466	-0.06(-0.53%)
Jan 21, 2003	12.03	12.11	11.87	11.90	64,960	-0.19(-1.61%)
Jan 17, 2003	12.33	12.33	12.07	12.09	89,258	-0.27(-2.15%)
Jan 16, 2003	12.22	12.45	12.21	12.36	111,541	+0.15(+1.20%)
Jan 15, 2003	12.29	12.31	12.19	12.21	152,078	-0.10(-0.81%)
Jan 14, 2003	12.39	12.40	12.23	12.31	154,596	-0.11(-0.90%)
Jan 13, 2003	12.46	12.58	12.35	12.42	137,474	-0.13(-1.07%)
Jan 10, 2003	12.67	12.70	12.55	12.56	114,058	-0.13(-1.03%)
Jan 09, 2003	12.47	12.71	12.47	12.69	69,492	+0.23(+1.85%)
Jan 08, 2003	12.67	12.71	12.43	12.46	125,263	-0.24(-1.91%)
Jan 07, 2003	12.83	12.95	12.63	12.70	206,590	-0.10(-0.78%)
Jan 06, 2003	12.77	12.89	12.71	12.80	123,626	+0.11(+0.85%)
Jan 03, 2003	12.79	12.84	12.67	12.69	119,346	-0.16(-1.27%)
Jan 02, 2003	12.69	12.91	12.59	12.86	223,333	+0.19(+1.51%)
Dec 31, 2002	12.49	12.82	12.49	12.67	297,358	+0.20(+1.62%)
Dec 30, 2002	12.41	12.52	12.39	12.46	258,332	+0.09(+0.74%)
Dec 27, 2002	12.51	12.53	12.34	12.37	140,496	-0.14(-1.08%)
Dec 26, 2002	12.35	12.61	12.35	12.51	183,803	+0.17(+1.35%)
Dec 24, 2002	12.34	12.40	12.26	12.34	164,164	+0.00(+0.00%)
Dec 23, 2002	12.09	12.34	12.08	12.34	187,454	+0.27(+2.20%)
Dec 20, 2002	12.21	12.25	12.01	12.07	369,873	-0.14(-1.14%)
Dec 19, 2002	12.27	12.37	12.04	12.21	289,553	+0.01(+0.07%)
Dec 18, 2002	12.27	12.33	12.19	12.20	193,623	-0.09(-0.71%)
Dec 17, 2002	12.33	12.35	12.26	12.29	163,912	-0.04(-0.32%)
Dec 16, 2002	12.09	12.35	12.07	12.33	120,857	+0.27(+2.21%)
Dec 13, 2002	12.19	12.31	11.89	12.07	225,474	-0.22(-1.78%)
Dec 12, 2002	11.98	12.43	11.97	12.28	130,676	+0.35(+2.89%)
Dec 11, 2002	11.82	12.01	11.78	11.94	252,792	+0.09(+0.77%)
Dec 10, 2002	11.70	11.89	11.58	11.85	136,090	+0.17(+1.46%)
Dec 09, 2002	11.72	11.81	11.52	11.68	143,014	-0.20(-1.67%)
Dec 06, 2002	11.84	11.93	11.76	11.88	85,103	-0.01(-0.07%)
Dec 05, 2002	11.99	12.01	11.86	11.88	106,505	-0.05(-0.43%)
Dec 04, 2002	11.95	12.13	11.91	11.93	171,717	-0.08(-0.66%)
Dec 03, 2002	12.23	12.26	12.01	12.01	79,690	-0.29(-2.39%)