Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.436	5.542	5.409	5.522	3,426,760	+0.10(+1.91%)
Apr 29, 2003	5.628	5.629	5.392	5.418	4,048,676	-0.21(-3.72%)
Apr 28, 2003	5.674	5.683	5.617	5.628	1,746,569	-0.04(-0.70%)
Apr 25, 2003	5.740	5.742	5.634	5.668	1,790,318	-0.07(-1.27%)
Apr 24, 2003	5.759	5.813	5.740	5.740	822,935	-0.03(-0.46%)
Apr 23, 2003	5.886	5.897	5.764	5.767	1,306,438	-0.10(-1.69%)
Apr 22, 2003	5.862	5.890	5.790	5.866	1,229,500	+0.00(+0.07%)
Apr 21, 2003	5.870	5.910	5.835	5.862	694,328	-0.01(-0.14%)
Apr 17, 2003	5.770	5.870	5.747	5.870	865,930	+0.10(+1.75%)
Apr 16, 2003	5.770	5.819	5.721	5.770	1,357,730	+0.03(+0.46%)
Apr 15, 2003	5.804	5.804	5.698	5.743	1,435,799	-0.06(-1.10%)
Apr 14, 2003	5.754	5.813	5.721	5.807	1,387,902	+0.05(+0.88%)
Apr 11, 2003	5.799	5.800	5.677	5.756	1,019,806	-0.04(-0.73%)
Apr 10, 2003	5.690	5.866	5.681	5.799	1,567,047	+0.11(+1.91%)
Apr 09, 2003	5.674	5.740	5.621	5.690	1,491,240	+0.02(+0.28%)
Apr 08, 2003	5.727	5.727	5.622	5.674	1,139,739	-0.07(-1.20%)
Apr 07, 2003	5.849	5.897	5.729	5.743	1,740,912	-0.11(-1.81%)
Apr 04, 2003	5.815	5.880	5.813	5.849	828,592	+0.04(+0.62%)
Apr 03, 2003	5.911	5.938	5.803	5.813	1,122,013	-0.10(-1.64%)
Apr 02, 2003	5.950	5.975	5.852	5.910	1,829,164	-0.04(-0.67%)
Apr 01, 2003	5.857	5.965	5.849	5.950	1,689,997	+0.09(+1.61%)
Mar 31, 2003	5.992	5.992	5.844	5.856	1,263,066	-0.14(-2.37%)
Mar 28, 2003	5.880	6.045	5.800	5.998	2,790,136	+0.06(+1.00%)
Mar 27, 2003	5.849	5.965	5.815	5.938	1,287,958	+0.09(+1.52%)
Mar 26, 2003	5.866	5.870	5.803	5.849	1,647,002	+0.01(+0.23%)
Mar 25, 2003	5.752	5.926	5.752	5.836	1,431,274	+0.11(+1.87%)
Mar 24, 2003	5.734	5.793	5.681	5.729	2,018,869	-0.00(-0.02%)
Mar 21, 2003	5.900	5.902	5.707	5.730	2,066,390	-0.14(-2.31%)
Mar 20, 2003	5.743	5.897	5.686	5.865	2,068,276	+0.12(+2.12%)
Mar 19, 2003	5.693	5.751	5.668	5.743	2,462,395	+0.06(+1.10%)
Mar 18, 2003	5.596	5.689	5.508	5.681	2,198,391	+0.08(+1.52%)
Mar 17, 2003	5.540	5.628	5.528	5.596	1,351,696	+0.06(+1.01%)
Mar 14, 2003	5.581	5.630	5.485	5.540	1,252,883	-0.00(-0.07%)
Mar 13, 2003	5.530	5.596	5.447	5.544	2,759,964	+0.02(+0.29%)
Mar 12, 2003	5.670	5.670	5.475	5.528	1,866,125	-0.14(-2.50%)
Mar 11, 2003	5.873	5.914	5.670	5.670	1,905,348	-0.20(-3.39%)
Mar 10, 2003	5.909	5.965	5.868	5.869	1,570,064	-0.05(-0.90%)
Mar 07, 2003	5.886	5.934	5.857	5.922	2,106,745	+0.02(+0.38%)
Mar 06, 2003	5.827	5.913	5.827	5.900	3,312,107	+0.08(+1.37%)
Mar 05, 2003	5.701	5.833	5.676	5.820	2,283,627	+0.12(+2.09%)
Mar 04, 2003	5.740	5.756	5.701	5.701	618,521	-0.01(-0.12%)
Mar 03, 2003	5.725	5.740	5.676	5.707	1,079,772	+0.00(+0.05%)
Feb 28, 2003	5.727	5.774	5.656	5.705	1,595,333	+0.01(+0.12%)
Feb 27, 2003	5.858	5.870	5.664	5.698	1,681,700	-0.14(-2.43%)
Feb 26, 2003	5.836	5.900	5.767	5.840	1,651,905	+0.00(+0.07%)
Feb 25, 2003	5.790	5.897	5.752	5.836	2,833,508	+0.05(+0.80%)
Feb 24, 2003	5.612	5.827	5.579	5.790	1,987,189	+0.21(+3.78%)
Feb 21, 2003	5.681	5.687	5.515	5.579	3,870,286	-0.10(-1.73%)
Feb 20, 2003	5.672	5.722	5.668	5.677	1,429,765	+0.02(+0.33%)
Feb 19, 2003	5.683	5.714	5.628	5.658	976,434	-0.03(-0.44%)
Feb 18, 2003	5.664	5.715	5.641	5.683	825,575	+0.02(+0.35%)
Feb 14, 2003	5.654	5.709	5.624	5.664	1,112,207	+0.01(+0.16%)
Feb 13, 2003	5.535	5.669	5.530	5.654	1,340,004	+0.09(+1.64%)
Feb 12, 2003	5.766	5.770	5.556	5.563	1,699,425	-0.23(-3.96%)
Feb 11, 2003	5.767	5.820	5.717	5.792	2,130,882	+0.04(+0.71%)
Feb 10, 2003	5.709	5.772	5.694	5.751	1,248,734	+0.04(+0.74%)
Feb 07, 2003	5.803	5.833	5.707	5.709	1,349,810	-0.09(-1.60%)
Feb 06, 2003	5.628	5.833	5.596	5.801	3,764,684	+0.15(+2.65%)
Feb 05, 2003	5.714	5.747	5.652	5.652	1,935,520	-0.03(-0.51%)
Feb 04, 2003	5.575	5.711	5.515	5.681	1,392,427	+0.11(+1.90%)
Feb 03, 2003	5.596	5.629	5.539	5.575	911,565	-0.02(-0.36%)
Jan 31, 2003	5.532	5.634	5.474	5.595	2,112,402	+0.06(+1.15%)
Jan 30, 2003	5.565	5.611	5.475	5.531	2,782,215	-0.00(-0.07%)
Jan 29, 2003	5.329	5.554	5.276	5.535	2,907,428	+0.26(+4.93%)
Jan 28, 2003	5.176	5.291	5.172	5.275	1,129,933	+0.13(+2.45%)
Jan 27, 2003	5.257	5.261	5.108	5.149	1,351,318	-0.15(-2.78%)
Jan 24, 2003	5.409	5.409	5.267	5.296	979,828	-0.14(-2.51%)
Jan 23, 2003	5.495	5.542	5.381	5.433	1,428,634	-0.04(-0.73%)
Jan 22, 2003	5.383	5.535	5.315	5.473	2,644,557	+0.04(+0.68%)
Jan 21, 2003	5.353	5.459	5.353	5.436	1,771,838	+0.01(+0.22%)
Jan 17, 2003	5.462	5.575	5.400	5.424	1,412,416	-0.03(-0.58%)
Jan 16, 2003	5.461	5.548	5.416	5.455	1,862,353	+0.02(+0.29%)
Jan 15, 2003	5.455	5.465	5.394	5.440	1,773,346	-0.02(-0.29%)
Jan 14, 2003	5.436	5.469	5.413	5.455	1,035,646	+0.04(+0.78%)
Jan 13, 2003	5.447	5.494	5.312	5.413	1,915,154	-0.04(-0.66%)
Jan 10, 2003	5.558	5.558	5.410	5.449	2,049,418	-0.11(-1.93%)
Jan 09, 2003	5.542	5.595	5.487	5.556	1,221,580	+0.05(+0.84%)
Jan 08, 2003	5.502	5.592	5.463	5.510	1,600,990	+0.00(+0.02%)
Jan 07, 2003	5.701	5.734	5.483	5.508	2,009,441	-0.26(-4.55%)
Jan 06, 2003	5.754	5.847	5.727	5.771	1,244,586	+0.04(+0.69%)
Jan 03, 2003	5.836	5.860	5.715	5.731	1,448,622	-0.11(-1.95%)
Jan 02, 2003	5.694	5.847	5.670	5.845	3,539,150	+0.16(+2.89%)
Dec 31, 2002	5.687	5.721	5.569	5.681	2,012,835	+2.86(+101.67%)
Dec 30, 2002	2.794	2.840	2.793	2.817	1,953,623	+0.04(+1.26%)
Dec 27, 2002	2.811	2.825	2.782	2.782	1,608,156	-0.04(-1.33%)
Dec 26, 2002	2.807	2.849	2.807	2.819	1,513,115	+0.01(+0.48%)
Dec 24, 2002	2.822	2.831	2.800	2.806	675,093	-0.01(-0.48%)
Dec 23, 2002	2.795	2.824	2.777	2.819	1,998,126	+0.04(+1.50%)
Dec 20, 2002	2.748	2.777	2.744	2.777	1,901,576	+0.04(+1.39%)
Dec 19, 2002	2.765	2.787	2.723	2.739	3,216,312	-0.02(-0.78%)
Dec 18, 2002	2.748	2.776	2.726	2.761	1,837,461	-0.00(-0.06%)
Dec 17, 2002	2.786	2.807	2.756	2.763	2,164,825	-0.02(-0.89%)
Dec 16, 2002	2.759	2.817	2.751	2.787	3,723,198	+0.06(+2.11%)
Dec 13, 2002	2.817	2.817	2.730	2.730	6,136,941	-0.11(-3.90%)
Dec 12, 2002	2.824	2.857	2.797	2.840	3,878,583	+0.02(+0.82%)
Dec 11, 2002	2.791	2.845	2.783	2.817	2,103,727	+0.00(+0.02%)
Dec 10, 2002	2.807	2.833	2.773	2.817	3,186,140	+0.03(+1.24%)
Dec 09, 2002	2.850	2.883	2.782	2.782	3,079,030	-0.06(-2.11%)
Dec 06, 2002	2.816	2.846	2.813	2.842	2,237,992	+0.01(+0.53%)
Dec 05, 2002	2.856	2.892	2.816	2.827	3,226,118	-0.00(-0.18%)
Dec 04, 2002	2.917	2.917	2.822	2.832	4,256,485	-0.05(-1.78%)
Dec 03, 2002	2.822	2.908	2.822	2.883	3,496,155	+0.05(+1.93%)
Dec 02, 2002	2.862	2.862	2.797	2.829	2,117,305	-0.01(-0.46%)
Nov 29, 2002	2.864	2.876	2.834	2.842	787,483	-0.02(-0.63%)
Nov 27, 2002	2.877	2.887	2.830	2.860	2,683,780	-0.02(-0.60%)
Nov 26, 2002	2.946	2.946	2.870	2.877	5,271,011	-0.08(-2.58%)
Nov 25, 2002	2.827	2.965	2.827	2.953	8,310,064	+0.25(+9.38%)
Nov 22, 2002	2.709	2.723	2.673	2.700	1,970,972	-0.01(-0.37%)
Nov 21, 2002	2.714	2.739	2.684	2.710	2,078,836	-0.01(-0.27%)
Nov 20, 2002	2.610	2.728	2.609	2.717	3,279,673	+0.11(+4.10%)
Nov 19, 2002	2.611	2.652	2.602	2.610	2,247,043	-0.00(-0.04%)
Nov 18, 2002	2.591	2.618	2.576	2.611	3,618,351	+0.02(+0.78%)
Nov 15, 2002	2.606	2.613	2.572	2.591	2,613,631	-0.02(-0.90%)
Nov 14, 2002	2.569	2.628	2.559	2.614	3,901,212	+0.09(+3.38%)
Nov 13, 2002	2.612	2.612	2.499	2.529	3,724,707	-0.09(-3.30%)
Nov 12, 2002	2.668	2.680	2.597	2.615	2,760,718	-0.04(-1.44%)
Nov 11, 2002	2.708	2.744	2.619	2.653	2,830,113	-0.06(-2.26%)
Nov 08, 2002	2.767	2.771	2.701	2.714	1,065,818	-0.03(-1.27%)
Nov 07, 2002	2.751	2.811	2.726	2.749	1,757,506	+0.00(+0.06%)
Nov 06, 2002	2.751	2.766	2.694	2.748	1,841,233	-0.00(-0.12%)
Nov 05, 2002	2.748	2.772	2.702	2.751	2,908,560	+0.00(+0.12%)
Nov 04, 2002	2.811	2.812	2.734	2.748	1,607,401	-0.05(-1.78%)
Nov 01, 2002	2.782	2.821	2.764	2.797	2,411,480	+0.02(+0.68%)
Oct 31, 2002	2.850	2.857	2.762	2.778	2,958,343	-0.06(-1.95%)
Oct 30, 2002	2.742	2.859	2.739	2.834	5,114,872	+0.10(+3.51%)
Oct 29, 2002	2.844	2.847	2.718	2.738	4,535,574	-0.13(-4.67%)
Oct 28, 2002	2.891	2.932	2.865	2.872	2,332,279	-0.01(-0.39%)
Oct 25, 2002	2.892	2.922	2.855	2.883	452,576	-0.01(-0.30%)
Oct 24, 2002	3.038	3.040	2.892	2.892	2,490,681	-0.13(-4.37%)
Oct 23, 2002	3.007	3.034	2.975	3.024	1,372,062	+0.02(+0.58%)
Oct 22, 2002	3.041	3.050	2.956	3.006	2,993,041	-0.05(-1.62%)
Oct 21, 2002	3.016	3.089	3.016	3.056	2,219,135	-0.01(-0.36%)
Oct 18, 2002	2.998	3.076	2.986	3.067	3,263,078	+0.06(+1.87%)
Oct 17, 2002	2.950	3.033	2.905	3.010	4,188,598	+0.11(+3.91%)
Oct 16, 2002	2.961	2.974	2.887	2.897	1,685,848	-0.07(-2.44%)
Oct 15, 2002	3.026	3.027	2.941	2.970	2,669,448	+0.01(+0.31%)
Oct 14, 2002	2.839	2.960	2.839	2.960	2,950,046	+0.12(+4.28%)
Oct 11, 2002	2.883	2.887	2.831	2.839	2,697,357	-0.02(-0.87%)
Oct 10, 2002	2.739	2.864	2.711	2.864	2,884,422	+0.12(+4.56%)
Oct 09, 2002	2.844	2.844	2.738	2.739	301,717	-0.12(-4.05%)
Oct 08, 2002	2.682	2.885	2.682	2.854	8,467,712	+0.17(+6.44%)
Oct 07, 2002	2.691	2.737	2.676	2.682	1,452,017	-0.01(-0.54%)
Oct 04, 2002	2.750	2.757	2.658	2.696	1,930,240	-0.05(-1.66%)
Oct 03, 2002	2.767	2.821	2.731	2.742	1,964,937	-0.02(-0.64%)
Oct 02, 2002	2.790	2.852	2.759	2.759	1,384,130	-0.05(-1.68%)
Oct 01, 2002	2.741	2.817	2.701	2.806	2,110,516	+0.09(+3.17%)
Sep 30, 2002	2.751	2.754	2.668	2.720	3,028,493	-0.04(-1.30%)
Sep 27, 2002	2.817	2.872	2.741	2.756	1,864,616	-0.06(-2.29%)
Sep 26, 2002	2.740	2.821	2.731	2.821	150,858	+0.09(+3.24%)
Sep 25, 2002	2.675	2.738	2.633	2.732	2,474,840	+0.10(+3.62%)
Sep 24, 2002	2.708	2.708	2.628	2.637	1,508,589	-0.07(-2.63%)
Sep 23, 2002	2.777	2.803	2.701	2.708	2,233,466	-0.06(-2.25%)
Sep 20, 2002	2.773	2.808	2.757	2.770	2,345,102	-0.00(-0.10%)
Sep 19, 2002	2.746	2.824	2.729	2.773	2,668,694	+0.01(+0.34%)
Sep 18, 2002	2.741	2.784	2.715	2.764	2,656,625	+0.03(+1.19%)
Sep 17, 2002	2.817	2.817	2.724	2.731	3,235,924	-0.11(-3.85%)
Sep 16, 2002	2.840	2.843	2.790	2.840	1,078,641	-0.00(-0.09%)
Sep 13, 2002	2.792	2.850	2.776	2.843	1,704,705	+0.05(+1.82%)
Sep 12, 2002	2.893	2.893	2.784	2.792	2,762,227	-0.11(-3.65%)
Sep 11, 2002	2.895	2.919	2.880	2.898	2,360,188	+0.02(+0.60%)
Sep 10, 2002	2.787	2.885	2.776	2.881	2,925,909	+0.09(+3.33%)
Sep 09, 2002	2.781	2.804	2.744	2.788	1,387,902	-0.00(-0.05%)
Sep 06, 2002	2.805	2.837	2.777	2.789	1,473,137	+0.02(+0.65%)
Sep 05, 2002	2.751	2.807	2.735	2.771	2,085,624	-0.00(-0.11%)
Sep 04, 2002	2.743	2.804	2.708	2.774	3,542,167	+0.03(+1.25%)
Sep 03, 2002	2.806	2.806	2.706	2.740	3,022,458	-0.10(-3.47%)
Aug 30, 2002	2.754	2.865	2.754	2.839	2,084,116	+0.08(+2.88%)
Aug 29, 2002	2.747	2.775	2.695	2.759	2,713,952	+0.01(+0.46%)
Aug 28, 2002	2.817	2.819	2.730	2.747	2,103,727	-0.11(-3.68%)
Aug 27, 2002	2.902	2.912	2.851	2.852	1,237,797	-0.03(-0.99%)
Aug 26, 2002	2.858	2.880	2.821	2.880	1,165,385	+0.02(+0.77%)
Aug 23, 2002	2.867	2.897	2.850	2.858	75,429	-0.03(-1.16%)
Aug 22, 2002	2.801	2.903	2.799	2.892	3,275,147	+0.08(+3.01%)
Aug 21, 2002	2.784	2.807	2.714	2.807	1,706,968	+0.05(+1.63%)
Aug 20, 2002	2.806	2.806	2.733	2.762	2,748,649	-0.11(-3.95%)
Aug 16, 2002	2.792	2.886	2.791	2.876	2,945,520	+0.06(+2.17%)
Aug 15, 2002	2.755	2.825	2.755	2.815	3,038,299	+0.06(+2.18%)
Aug 14, 2002	2.754	2.774	2.738	2.755	3,253,272	+0.02(+0.78%)
Aug 13, 2002	2.787	2.807	2.728	2.734	3,609,300	-0.06(-2.16%)
Aug 12, 2002	2.698	2.817	2.680	2.794	2,423,548	+0.15(+5.76%)
Aug 07, 2002	2.598	2.651	2.569	2.642	3,015,670	+0.05(+1.96%)
Aug 06, 2002	2.501	2.615	2.501	2.591	377,147	+0.11(+4.24%)
Aug 05, 2002	2.574	2.631	2.479	2.486	2,486,155	-0.09(-3.40%)
Aug 02, 2002	2.600	2.635	2.532	2.573	3,246,484	-0.03(-0.98%)
Aug 01, 2002	2.768	2.756	2.582	2.599	9,278,579	-0.16(-5.70%)
Jul 31, 2002	2.502	2.796	2.636	2.756	17,728,942	+0.40(+16.93%)
Jul 30, 2002	2.366	2.382	2.290	2.357	1,581,755	-0.01(-0.41%)
Jul 29, 2002	2.237	2.371	2.234	2.366	2,293,055	+0.17(+7.84%)
Jul 26, 2002	2.252	2.252	2.132	2.194	3,273,638	-0.02(-0.88%)
Jul 25, 2002	2.217	2.250	2.158	2.214	2,369,993	-0.00(-0.18%)
Jul 24, 2002	2.149	2.218	2.121	2.218	4,109,397	+0.07(+3.03%)
Jul 23, 2002	2.222	2.240	2.115	2.153	3,343,788	-0.07(-3.13%)
Jul 22, 2002	2.342	2.363	2.172	2.222	2,900,263	-0.13(-5.50%)
Jul 19, 2002	2.426	2.430	2.343	2.352	2,880,651	-0.09(-3.60%)
Jul 17, 2002	2.421	2.460	2.409	2.439	4,420,921	+0.13(+5.44%)
Jul 12, 2002	2.350	2.353	2.304	2.313	4,536,328	-0.04(-1.52%)
Jul 11, 2002	2.327	2.357	2.294	2.349	9,983,090	-0.12(-4.99%)
Jul 10, 2002	2.555	2.582	2.470	2.473	2,864,811	-0.07(-2.80%)
Jul 09, 2002	2.558	2.558	2.544	2.544	1,576,475	-0.01(-0.57%)
Jul 08, 2002	2.587	2.587	2.558	2.558	2,771,278	-0.03(-1.10%)
Jul 05, 2002	2.598	2.606	2.587	2.587	1,307,946	+0.00(+0.08%)
Jul 04, 2002	2.584	2.602	2.581	2.585	2,746,386	+0.00(+0.00%)
Jul 03, 2002	2.584	2.602	2.581	2.585	2,732,055	+0.00(+0.05%)
Jul 02, 2002	2.684	2.684	2.580	2.584	2,618,911	-0.10(-3.63%)
Jul 01, 2002	2.738	2.746	2.680	2.681	2,548,761	-0.05(-1.95%)
Jun 28, 2002	2.723	2.792	2.722	2.734	2,191,980	+0.01(+0.43%)
Jun 27, 2002	2.781	2.782	2.714	2.723	1,630,030	-0.05(-1.97%)
Jun 26, 2002	2.784	2.784	2.743	2.777	1,485,960	-0.03(-0.98%)
Jun 25, 2002	2.849	2.866	2.802	2.805	2,207,066	-0.08(-2.71%)
Jun 21, 2002	2.827	2.892	2.824	2.883	4,596,671	-0.04(-1.36%)
Jun 20, 2002	2.945	2.958	2.920	2.923	1,864,616	+0.01(+0.22%)
Jun 19, 2002	2.932	2.965	2.917	2.917	978,320	-0.02(-0.63%)
Jun 18, 2002	2.940	2.964	2.926	2.935	972,285	-0.00(-0.17%)
Jun 17, 2002	2.926	2.960	2.922	2.940	2,330,770	+0.03(+1.07%)
Jun 14, 2002	2.893	2.932	2.853	2.909	1,684,340	+0.05(+1.87%)
Jun 12, 2002	2.849	2.882	2.834	2.856	226,288	+0.02(+0.69%)
Jun 11, 2002	2.917	2.937	2.831	2.836	1,990,583	-0.07(-2.56%)
Jun 10, 2002	2.965	2.978	2.898	2.911	795,026	-0.04(-1.30%)
Jun 07, 2002	2.896	2.957	2.888	2.949	226,288	+0.05(+1.60%)
Jun 06, 2002	2.963	2.994	2.900	2.903	2,623,436	-0.04(-1.43%)
Jun 05, 2002	2.975	2.975	2.937	2.945	1,408,268	-0.12(-3.88%)
May 31, 2002	3.043	3.089	3.039	3.064	2,396,394	-0.03(-1.01%)
May 28, 2002	3.104	3.122	3.062	3.095	620,784	-0.01(-0.17%)
May 27, 2002	3.099	3.114	3.087	3.100	1,165,385	+0.00(+0.00%)
May 24, 2002	3.099	3.114	3.087	3.100	1,148,036	-0.00(-0.12%)
May 23, 2002	3.079	3.114	3.066	3.104	733,174	+0.04(+1.24%)
May 22, 2002	3.057	3.087	3.049	3.066	889,313	+0.00(+0.00%)
May 21, 2002	3.079	3.122	3.066	3.066	796,535	-0.02(-0.66%)
May 20, 2002	3.046	3.092	3.036	3.086	793,518	+0.04(+1.32%)
May 17, 2002	3.082	3.087	3.035	3.046	2,196,506	-0.05(-1.56%)
May 16, 2002	3.145	3.162	3.089	3.094	2,145,968	-0.05(-1.46%)
May 15, 2002	3.170	3.170	3.110	3.140	1,519,149	-0.03(-0.95%)
May 14, 2002	3.183	3.202	3.158	3.170	1,447,491	+0.00(+0.15%)
May 13, 2002	3.127	3.172	3.102	3.166	2,006,423	+0.04(+1.22%)
May 10, 2002	3.134	3.157	3.115	3.127	1,381,867	+0.00(+0.01%)
May 09, 2002	3.152	3.167	3.100	3.127	1,315,489	-0.03(-0.81%)
May 08, 2002	3.086	3.153	3.082	3.153	2,112,779	+0.10(+3.36%)
May 07, 2002	3.041	3.069	2.984	3.050	1,519,149	+0.01(+0.32%)
May 06, 2002	3.099	3.104	3.033	3.041	3,020,195	-0.10(-3.32%)
May 03, 2002	3.120	3.206	3.120	3.145	1,997,372	+0.03(+0.89%)
May 02, 2002	3.088	3.119	3.053	3.117	2,620,419	+0.03(+0.96%)