Scholastic Corp (NQ: SCHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.33	25.43	25.23	25.28	78,425	-0.01(-0.03%)
Nov 26, 2003	25.55	25.81	25.29	25.29	93,731	-0.28(-1.10%)
Nov 25, 2003	25.37	25.81	25.37	25.57	286,753	+0.16(+0.63%)
Nov 24, 2003	25.23	25.50	24.92	25.41	216,493	+0.22(+0.88%)
Nov 21, 2003	24.92	25.21	24.92	25.19	212,505	+0.39(+1.57%)
Nov 20, 2003	25.15	25.22	24.77	24.80	227,131	-0.34(-1.36%)
Nov 19, 2003	25.15	25.27	24.95	25.15	385,926	+0.08(+0.30%)
Nov 18, 2003	25.30	25.72	25.03	25.07	201,839	-0.31(-1.23%)
Nov 17, 2003	25.79	25.79	25.06	25.38	346,071	-0.43(-1.65%)
Nov 14, 2003	26.24	26.44	25.81	25.81	240,442	-0.63(-2.39%)
Nov 13, 2003	26.38	26.55	26.37	26.44	182,231	+0.01(+0.03%)
Nov 12, 2003	25.92	26.54	25.92	26.43	281,757	+0.52(+2.00%)
Nov 11, 2003	26.17	26.41	25.82	25.91	412,916	-0.35(-1.33%)
Nov 10, 2003	26.49	26.76	25.95	26.27	420,423	-0.50(-1.85%)
Nov 07, 2003	25.15	26.79	25.15	26.76	1,795,160	+3.01(+12.67%)
Nov 06, 2003	23.77	23.87	23.64	23.75	112,186	+0.04(+0.16%)
Nov 05, 2003	23.66	23.92	23.29	23.71	297,971	+0.19(+0.81%)
Nov 04, 2003	23.85	23.96	23.36	23.52	426,973	-0.33(-1.37%)
Nov 03, 2003	23.58	24.05	23.39	23.85	323,442	+0.30(+1.29%)
Oct 31, 2003	23.35	23.74	23.34	23.55	215,431	+0.24(+1.05%)
Oct 30, 2003	23.55	23.58	23.29	23.30	205,767	-0.24(-1.04%)
Oct 29, 2003	23.39	23.62	23.07	23.55	194,868	+0.12(+0.51%)
Oct 28, 2003	23.12	23.43	23.12	23.42	364,743	+0.38(+1.66%)
Oct 27, 2003	22.78	23.13	22.71	23.04	340,559	+0.20(+0.87%)
Oct 24, 2003	22.87	22.91	22.39	22.84	251,843	-0.05(-0.20%)
Oct 23, 2003	22.09	22.92	22.08	22.89	235,438	+0.84(+3.80%)
Oct 22, 2003	22.75	22.75	22.04	22.05	202,104	-0.72(-3.15%)
Oct 21, 2003	23.17	23.17	22.43	22.77	216,619	-0.34(-1.45%)
Oct 20, 2003	22.79	23.14	22.67	23.10	445,317	+0.24(+1.07%)
Oct 17, 2003	23.10	23.19	22.63	22.86	177,711	-0.41(-1.77%)
Oct 16, 2003	22.48	23.39	22.49	23.27	719,464	+0.79(+3.53%)
Oct 15, 2003	22.63	22.75	22.28	22.48	159,687	-0.15(-0.67%)
Oct 14, 2003	22.62	22.71	22.48	22.63	223,590	-0.04(-0.17%)
Oct 13, 2003	22.37	22.68	22.18	22.67	275,661	+0.37(+1.64%)
Oct 10, 2003	22.37	22.45	21.95	22.30	263,110	-0.05(-0.20%)
Oct 09, 2003	21.81	22.55	21.81	22.35	487,110	+0.52(+2.37%)
Oct 08, 2003	21.34	21.91	21.34	21.83	428,925	+0.21(+0.95%)
Oct 07, 2003	21.56	21.72	21.34	21.62	1,142,397	-0.14(-0.67%)
Oct 06, 2003	21.78	21.95	21.56	21.77	562,724	-0.12(-0.56%)
Oct 03, 2003	22.10	22.14	21.76	21.89	465,345	-0.17(-0.76%)
Oct 02, 2003	22.09	22.22	21.92	22.06	495,447	-0.04(-0.17%)
Oct 01, 2003	21.99	22.20	21.84	22.10	620,209	+0.16(+0.73%)
Sep 30, 2003	22.07	22.11	21.66	21.94	459,163	-0.16(-0.72%)
Sep 29, 2003	22.01	22.23	22.01	22.10	429,736	+0.06(+0.28%)
Sep 26, 2003	22.78	22.82	21.87	22.04	609,168	-0.78(-3.44%)
Sep 25, 2003	23.15	23.24	22.71	22.82	550,131	-0.28(-1.22%)
Sep 24, 2003	23.53	24.45	22.73	23.10	1,076,913	-0.43(-1.81%)
Sep 23, 2003	23.56	23.70	23.36	23.53	496,210	+0.14(+0.62%)
Sep 22, 2003	23.42	23.47	23.01	23.39	242,498	-0.08(-0.36%)
Sep 19, 2003	23.55	23.59	23.15	23.47	226,434	-0.30(-1.28%)
Sep 18, 2003	23.55	24.06	23.39	23.77	351,681	+0.26(+1.10%)
Sep 17, 2003	23.61	24.00	23.41	23.51	484,412	-0.10(-0.42%)
Sep 16, 2003	23.22	23.61	23.06	23.61	314,943	+0.37(+1.61%)
Sep 15, 2003	23.13	23.24	22.94	23.24	454,079	+0.38(+1.67%)
Sep 12, 2003	22.63	23.00	22.63	22.86	597,389	+0.10(+0.43%)
Sep 11, 2003	22.91	23.03	22.68	22.76	231,501	-0.09(-0.40%)
Sep 10, 2003	23.39	23.39	22.78	22.85	566,286	-0.43(-1.83%)
Sep 09, 2003	22.98	23.55	22.95	23.28	609,201	+0.30(+1.33%)
Sep 08, 2003	22.56	23.03	22.45	22.97	582,691	+0.51(+2.27%)
Sep 05, 2003	22.36	22.77	22.33	22.46	253,418	+0.05(+0.24%)
Sep 04, 2003	22.14	22.68	21.98	22.41	357,882	+0.20(+0.90%)
Sep 03, 2003	21.91	22.30	21.87	22.21	366,675	+0.40(+1.85%)
Sep 02, 2003	22.10	22.26	21.56	21.81	322,580	-0.28(-1.28%)
Aug 29, 2003	21.34	22.20	21.34	22.09	331,635	+0.74(+3.46%)
Aug 28, 2003	21.34	21.45	21.26	21.35	135,567	+0.00(+0.00%)
Aug 27, 2003	21.37	21.46	21.12	21.35	431,637	-0.09(-0.43%)
Aug 26, 2003	21.50	21.56	21.37	21.44	389,117	-0.01(-0.04%)
Aug 25, 2003	21.47	21.53	21.27	21.45	174,544	-0.13(-0.60%)
Aug 22, 2003	22.06	22.06	21.58	21.58	354,339	-0.40(-1.80%)
Aug 21, 2003	21.89	22.17	21.73	21.98	215,622	+0.18(+0.80%)
Aug 20, 2003	21.93	22.04	21.80	21.80	154,859	-0.14(-0.62%)
Aug 19, 2003	21.45	21.98	21.28	21.94	249,743	+0.37(+1.73%)
Aug 18, 2003	21.35	21.69	21.08	21.56	283,996	+0.12(+0.57%)
Aug 15, 2003	21.17	21.55	21.08	21.44	72,311	+0.30(+1.44%)
Aug 14, 2003	21.04	21.16	20.96	21.14	177,038	+0.11(+0.51%)
Aug 13, 2003	20.78	21.11	20.65	21.03	372,581	+0.29(+1.40%)
Aug 12, 2003	20.82	20.90	20.34	20.74	227,958	-0.06(-0.29%)
Aug 11, 2003	20.69	20.82	20.58	20.80	188,062	+0.10(+0.48%)
Aug 08, 2003	20.68	21.00	20.63	20.70	320,873	-0.17(-0.80%)
Aug 07, 2003	21.42	21.42	20.69	20.87	647,915	-0.53(-2.46%)
Aug 06, 2003	21.43	21.56	21.23	21.40	194,755	-0.05(-0.25%)
Aug 05, 2003	21.43	21.77	21.32	21.45	291,608	-0.02(-0.11%)
Aug 04, 2003	21.62	21.74	20.89	21.47	509,329	-0.24(-1.12%)
Aug 01, 2003	22.23	22.24	21.51	21.72	227,993	-0.52(-2.33%)
Jul 31, 2003	21.70	22.52	21.69	22.23	832,041	+0.38(+1.74%)
Jul 30, 2003	21.83	22.02	21.59	21.85	837,028	+0.02(+0.07%)
Jul 29, 2003	21.99	22.01	21.39	21.84	501,324	+0.05(+0.24%)
Jul 28, 2003	21.41	22.01	21.30	21.79	483,345	+0.34(+1.60%)
Jul 25, 2003	21.51	21.72	21.34	21.44	354,470	-0.06(-0.28%)
Jul 24, 2003	22.23	22.25	21.44	21.50	536,233	-0.71(-3.19%)
Jul 23, 2003	22.10	22.27	21.83	22.21	228,089	+0.02(+0.10%)
Jul 22, 2003	22.08	22.29	21.94	22.19	297,776	+0.17(+0.76%)
Jul 21, 2003	22.53	23.01	21.98	22.02	875,611	-0.53(-2.36%)
Jul 18, 2003	21.43	22.80	21.41	22.55	1,173,256	+1.16(+5.41%)
Jul 17, 2003	21.28	22.02	21.15	21.40	1,754,504	+0.18(+0.86%)
Jul 16, 2003	20.35	22.06	20.21	21.21	2,063,173	+0.53(+2.58%)
Jul 15, 2003	21.15	21.36	20.56	20.68	648,178	-0.43(-2.06%)
Jul 14, 2003	20.80	21.20	20.65	21.11	647,391	+0.33(+1.58%)
Jul 11, 2003	20.61	20.98	20.38	20.79	637,154	+0.03(+0.15%)
Jul 10, 2003	20.76	20.80	20.50	20.76	857,107	+0.03(+0.14%)
Jul 09, 2003	20.61	20.95	20.32	20.73	1,216,433	+0.16(+0.78%)
Jul 08, 2003	19.88	21.26	19.81	20.57	3,702,320	-1.03(-4.76%)
Jul 07, 2003	22.50	22.52	21.30	21.59	1,439,667	-0.92(-4.09%)
Jul 03, 2003	22.40	22.56	22.26	22.52	340,034	-0.04(-0.17%)
Jul 02, 2003	22.51	22.68	22.11	22.55	727,445	+0.08(+0.34%)
Jul 01, 2003	22.55	22.68	22.33	22.48	788,601	-0.21(-0.94%)
Jun 30, 2003	22.72	22.77	22.41	22.69	975,220	-0.04(-0.17%)
Jun 27, 2003	22.30	22.86	22.30	22.73	875,743	+0.40(+1.77%)
Jun 26, 2003	22.37	22.57	22.23	22.33	1,899,127	+0.05(+0.24%)
Jun 25, 2003	22.52	22.66	22.23	22.28	775,740	-0.14(-0.61%)
Jun 24, 2003	22.52	22.52	21.82	22.42	1,851,750	-0.06(-0.27%)
Jun 23, 2003	23.67	23.85	21.70	22.48	2,408,719	-1.13(-4.78%)
Jun 20, 2003	24.19	24.51	23.35	23.61	1,723,401	-0.38(-1.59%)
Jun 19, 2003	23.96	24.14	23.77	23.99	559,856	-0.02(-0.06%)
Jun 18, 2003	24.22	24.22	23.87	24.00	403,421	-0.21(-0.88%)
Jun 17, 2003	24.65	24.73	23.89	24.22	335,572	-0.36(-1.46%)
Jun 16, 2003	23.74	24.90	23.73	24.57	577,048	+0.85(+3.60%)
Jun 13, 2003	23.67	23.85	23.44	23.72	590,565	-0.04(-0.16%)
Jun 12, 2003	23.47	23.93	23.47	23.76	615,238	+0.10(+0.42%)
Jun 11, 2003	23.93	23.93	23.29	23.66	424,944	-0.27(-1.11%)
Jun 10, 2003	23.64	23.99	23.55	23.93	232,289	+0.26(+1.09%)
Jun 09, 2003	23.64	23.85	23.29	23.67	399,878	+0.05(+0.19%)
Jun 06, 2003	24.23	24.24	23.51	23.62	682,300	-0.30(-1.27%)
Jun 05, 2003	23.94	24.08	23.66	23.93	636,498	+0.24(+1.03%)
Jun 04, 2003	23.49	23.77	23.43	23.68	614,450	+0.22(+0.94%)
Jun 03, 2003	24.05	24.15	23.32	23.46	785,714	-0.62(-2.56%)
Jun 02, 2003	23.67	24.22	23.67	24.08	488,594	+0.36(+1.51%)
May 30, 2003	23.64	23.88	23.57	23.72	467,465	+0.07(+0.29%)
May 29, 2003	24.86	25.01	23.55	23.65	1,475,495	-1.14(-4.58%)
May 28, 2003	24.74	25.15	24.74	24.79	329,404	-0.11(-0.46%)
May 27, 2003	24.87	25.06	24.33	24.90	465,103	+0.78(+3.25%)
May 23, 2003	23.81	24.30	23.81	24.12	275,334	+0.30(+1.28%)
May 22, 2003	23.58	23.99	23.48	23.81	529,277	+0.34(+1.46%)
May 21, 2003	23.50	23.89	23.32	23.47	684,268	+0.02(+0.06%)
May 20, 2003	23.40	23.79	23.13	23.45	538,989	+0.02(+0.06%)
May 19, 2003	23.97	23.97	23.29	23.44	410,639	-0.35(-1.47%)
May 16, 2003	23.53	23.96	23.42	23.79	459,066	+0.22(+0.94%)
May 15, 2003	23.19	23.62	23.07	23.57	454,735	+0.37(+1.61%)
May 14, 2003	22.62	23.29	22.27	23.19	753,692	+0.60(+2.66%)
May 13, 2003	22.48	22.82	22.19	22.59	508,280	-0.04(-0.17%)
May 12, 2003	22.10	23.08	22.08	22.63	503,424	+0.53(+2.38%)
May 09, 2003	21.54	22.29	21.53	22.11	445,012	+0.56(+2.62%)
May 08, 2003	21.63	21.63	21.28	21.54	453,423	-0.06(-0.28%)
May 07, 2003	21.24	21.65	21.15	21.60	469,696	+0.33(+1.54%)
May 06, 2003	21.60	21.62	21.06	21.27	365,100	-0.18(-0.82%)
May 05, 2003	21.50	21.64	21.25	21.45	782,696	+0.00(+0.00%)
May 02, 2003	21.41	21.51	21.20	21.45	856,188	+0.07(+0.32%)
May 01, 2003	21.66	21.67	21.07	21.38	620,093	-0.27(-1.23%)
Apr 30, 2003	21.87	22.18	21.31	21.65	718,258	-0.23(-1.04%)
Apr 29, 2003	22.36	22.39	21.46	21.88	473,633	-0.49(-2.18%)
Apr 28, 2003	21.23	22.44	21.08	22.36	488,725	+1.10(+5.16%)
Apr 25, 2003	21.50	21.60	21.02	21.27	496,599	-0.19(-0.89%)
Apr 24, 2003	21.72	21.72	21.21	21.46	306,437	-0.31(-1.44%)
Apr 23, 2003	21.75	21.82	21.31	21.77	280,453	-0.01(-0.03%)
Apr 22, 2003	21.27	21.91	20.95	21.78	370,218	+0.56(+2.62%)
Apr 21, 2003	21.27	21.48	20.97	21.22	318,511	-0.19(-0.89%)
Apr 17, 2003	20.85	21.51	20.84	21.41	590,565	+0.57(+2.74%)
Apr 16, 2003	21.27	21.37	20.66	20.84	268,904	-0.37(-1.72%)
Apr 15, 2003	21.35	21.36	21.02	21.21	444,367	-0.13(-0.61%)
Apr 14, 2003	21.33	21.36	20.82	21.34	621,406	-0.02(-0.07%)
Apr 11, 2003	21.03	21.75	20.95	21.35	472,583	+0.34(+1.63%)
Apr 10, 2003	20.29	21.05	19.81	21.01	572,323	+0.58(+2.83%)
Apr 09, 2003	20.50	20.63	20.19	20.43	359,851	-0.07(-0.33%)
Apr 08, 2003	20.69	20.76	20.40	20.50	410,771	-0.05(-0.26%)
Apr 07, 2003	21.18	21.18	20.50	20.55	718,127	-0.32(-1.53%)
Apr 04, 2003	21.11	21.19	20.62	20.87	401,847	-0.24(-1.12%)
Apr 03, 2003	21.28	21.41	21.03	21.11	425,863	-0.08(-0.40%)
Apr 02, 2003	20.43	21.27	20.38	21.19	311,818	+0.88(+4.35%)
Apr 01, 2003	20.64	20.65	20.17	20.31	316,411	-0.18(-0.89%)
Mar 31, 2003	20.57	20.98	20.34	20.49	529,969	-0.16(-0.77%)
Mar 28, 2003	20.18	20.66	20.11	20.65	496,636	+0.12(+0.59%)
Mar 27, 2003	20.57	20.63	20.38	20.53	727,281	+0.12(+0.60%)
Mar 26, 2003	20.41	20.57	19.82	20.41	544,792	-0.04(-0.18%)
Mar 25, 2003	19.81	20.84	19.62	20.44	822,914	+0.61(+3.07%)
Mar 24, 2003	20.07	20.19	19.55	19.83	332,820	-0.43(-2.11%)
Mar 21, 2003	19.89	20.33	19.77	20.26	463,478	+0.46(+2.31%)
Mar 20, 2003	20.19	20.19	19.44	19.80	632,853	-0.37(-1.85%)
Mar 19, 2003	19.42	20.21	19.22	20.18	1,496,490	+0.78(+4.01%)
Mar 18, 2003	19.41	19.63	18.97	19.40	475,008	-0.14(-0.74%)
Mar 17, 2003	18.84	19.64	18.14	19.54	632,368	+0.69(+3.68%)
Mar 14, 2003	18.86	19.03	18.67	18.85	493,044	-0.09(-0.48%)
Mar 13, 2003	17.72	19.04	17.72	18.94	651,984	+1.22(+6.88%)
Mar 12, 2003	17.78	17.78	17.37	17.72	325,698	-0.09(-0.51%)
Mar 11, 2003	17.98	18.25	17.72	17.82	343,577	-0.17(-0.93%)
Mar 10, 2003	18.16	18.27	17.87	17.98	622,324	-0.11(-0.63%)
Mar 07, 2003	17.37	18.17	17.30	18.10	424,678	+0.57(+3.26%)
Mar 06, 2003	17.37	17.72	17.37	17.53	384,392	+0.00(+0.00%)
Mar 05, 2003	17.64	17.82	17.36	17.53	399,878	-0.15(-0.86%)
Mar 04, 2003	18.21	18.48	17.67	17.68	292,658	-0.38(-2.11%)
Mar 03, 2003	17.72	18.36	17.72	18.06	540,826	+0.18(+1.02%)
Feb 28, 2003	17.60	18.05	17.53	17.88	515,104	+0.34(+1.96%)
Feb 27, 2003	18.02	18.13	17.35	17.53	589,121	-0.48(-2.66%)
Feb 26, 2003	18.02	18.16	17.75	18.01	556,181	-0.03(-0.17%)
Feb 25, 2003	18.32	18.35	17.72	18.04	739,912	-0.30(-1.62%)
Feb 24, 2003	18.78	19.00	18.29	18.34	488,725	-0.47(-2.51%)
Feb 21, 2003	18.90	18.90	18.40	18.81	495,156	-0.05(-0.26%)
Feb 20, 2003	19.10	19.23	18.71	18.86	377,305	-0.23(-1.22%)
Feb 19, 2003	19.27	19.42	19.04	19.10	759,992	-0.30(-1.53%)
Feb 18, 2003	19.05	19.40	18.74	19.39	1,129,686	+0.36(+1.88%)
Feb 14, 2003	18.67	19.05	18.45	19.03	1,031,258	+0.37(+2.00%)
Feb 13, 2003	18.77	19.04	18.42	18.66	2,020,127	-0.50(-2.62%)
Feb 12, 2003	19.77	19.77	19.00	19.16	2,915,950	-0.61(-3.08%)
Feb 11, 2003	19.19	20.42	18.94	19.77	17,645,178	-5.87(-22.91%)
Feb 10, 2003	25.55	25.89	25.30	25.65	372,974	+0.12(+0.48%)
Feb 07, 2003	26.13	26.44	25.52	25.53	316,018	-0.50(-1.93%)
Feb 06, 2003	26.84	26.84	25.95	26.03	434,262	-0.69(-2.59%)
Feb 05, 2003	26.75	27.11	26.33	26.72	327,960	+0.05(+0.20%)
Feb 04, 2003	27.34	27.34	26.41	26.67	406,571	-0.68(-2.48%)
Feb 03, 2003	27.15	27.38	26.76	27.35	426,388	+0.21(+0.76%)
Jan 31, 2003	26.86	27.27	26.86	27.14	385,442	+0.26(+0.96%)
Jan 30, 2003	27.20	27.28	26.86	26.88	729,051	-0.31(-1.15%)
Jan 29, 2003	27.42	27.50	26.75	27.20	328,223	-0.13(-0.47%)
Jan 28, 2003	27.44	27.51	27.05	27.32	492,662	+0.02(+0.06%)
Jan 27, 2003	27.28	27.43	26.84	27.31	329,929	-0.01(-0.03%)
Jan 24, 2003	27.90	27.94	27.28	27.32	394,628	-0.56(-2.02%)
Jan 23, 2003	28.25	28.44	27.71	27.88	380,061	-0.33(-1.16%)
Jan 22, 2003	28.59	28.73	28.07	28.21	299,613	-0.38(-1.33%)
Jan 21, 2003	29.25	29.26	28.53	28.59	421,401	-0.59(-2.03%)
Jan 17, 2003	29.10	29.82	29.09	29.18	888,735	+0.08(+0.26%)
Jan 16, 2003	28.60	29.14	28.59	29.11	1,743,874	+0.52(+1.81%)
Jan 15, 2003	26.35	28.67	26.26	28.59	2,948,365	+2.28(+8.66%)
Jan 14, 2003	26.10	26.31	25.80	26.31	650,934	+0.34(+1.32%)
Jan 13, 2003	27.49	27.55	25.81	25.97	1,128,898	-1.47(-5.36%)
Jan 10, 2003	27.74	27.89	27.29	27.44	329,010	-0.39(-1.40%)
Jan 09, 2003	27.48	28.27	27.48	27.83	276,122	+0.24(+0.88%)
Jan 08, 2003	28.40	28.40	27.46	27.58	492,269	-0.80(-2.82%)
Jan 07, 2003	28.27	28.62	28.19	28.38	588,072	+0.19(+0.68%)
Jan 06, 2003	27.80	28.42	27.52	28.19	345,415	+0.46(+1.65%)
Jan 03, 2003	27.99	28.19	27.70	27.74	438,199	-0.21(-0.76%)
Jan 02, 2003	27.48	28.06	27.20	27.95	533,608	+0.56(+2.03%)
Dec 31, 2002	26.58	27.48	26.35	27.39	833,747	+1.07(+4.08%)
Dec 30, 2002	26.52	26.68	26.22	26.32	579,410	-0.21(-0.78%)
Dec 27, 2002	26.94	27.05	26.44	26.52	484,001	-0.53(-1.94%)
Dec 26, 2002	27.36	27.45	26.97	27.05	376,780	-0.24(-0.87%)
Dec 24, 2002	27.28	27.43	27.17	27.29	373,499	+0.08(+0.28%)
Dec 23, 2002	27.43	27.66	26.97	27.21	508,542	-0.26(-0.94%)
Dec 20, 2002	27.43	27.66	26.34	27.47	4,395,907	-2.68(-8.90%)
Dec 19, 2002	30.26	31.01	29.98	30.15	941,230	-0.08(-0.28%)
Dec 18, 2002	31.41	31.43	30.21	30.24	766,685	-1.07(-3.43%)
Dec 17, 2002	31.05	31.68	31.05	31.31	1,012,229	+0.24(+0.76%)
Dec 16, 2002	31.26	31.30	31.04	31.07	372,974	-0.05(-0.16%)
Dec 13, 2002	31.59	31.65	30.86	31.12	598,570	-0.48(-1.53%)
Dec 12, 2002	31.83	31.93	31.52	31.61	401,190	-0.13(-0.41%)
Dec 11, 2002	31.83	31.87	31.38	31.74	1,008,029	-0.11(-0.34%)
Dec 10, 2002	32.54	32.77	31.38	31.84	1,071,548	-0.70(-2.15%)
Dec 09, 2002	33.43	33.43	32.48	32.54	297,382	-0.80(-2.40%)
Dec 06, 2002	33.62	34.05	33.06	33.34	880,467	-0.30(-0.91%)
Dec 05, 2002	34.21	34.40	33.61	33.65	530,852	-0.58(-1.69%)
Dec 04, 2002	34.21	34.65	34.02	34.23	417,201	+0.08(+0.22%)
Dec 03, 2002	34.21	34.74	33.71	34.15	345,152	-0.15(-0.44%)