Paychex (NQ: PAYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.49	17.94	17.19	17.60	4,342,776	+0.25(+1.43%)
May 29, 2003	17.42	17.67	17.34	17.35	5,128,493	+0.02(+0.10%)
May 28, 2003	17.13	17.60	17.07	17.33	4,123,539	+0.20(+1.14%)
May 27, 2003	16.73	17.35	16.72	17.13	5,916,465	+0.39(+2.31%)
May 23, 2003	16.73	17.00	16.71	16.75	2,969,767	-0.02(-0.10%)
May 22, 2003	16.67	17.00	16.60	16.77	3,235,835	+0.07(+0.41%)
May 21, 2003	16.58	16.98	16.58	16.70	4,982,624	-0.10(-0.62%)
May 20, 2003	16.59	17.08	16.57	16.80	5,268,986	+0.27(+1.60%)
May 19, 2003	17.01	17.15	16.53	16.54	6,016,718	-0.50(-2.91%)
May 16, 2003	17.45	17.56	16.96	17.03	5,843,791	-0.40(-2.31%)
May 15, 2003	17.56	17.64	17.43	17.43	5,003,611	+0.05(+0.30%)
May 14, 2003	17.64	17.84	17.34	17.38	4,156,147	-0.34(-1.92%)
May 13, 2003	17.67	17.84	17.56	17.72	5,047,667	-0.03(-0.19%)
May 12, 2003	17.73	17.84	17.54	17.76	4,886,187	+0.03(+0.20%)
May 09, 2003	17.79	17.82	17.54	17.72	5,286,330	-0.05(-0.26%)
May 08, 2003	17.96	17.98	17.74	17.77	5,968,499	-0.30(-1.66%)
May 07, 2003	18.18	18.33	18.00	18.07	3,676,912	-0.30(-1.63%)
May 06, 2003	18.10	18.56	18.03	18.37	5,830,435	+0.24(+1.30%)
May 05, 2003	18.24	18.41	18.01	18.13	4,712,393	-0.01(-0.03%)
May 02, 2003	17.73	18.28	17.58	18.14	3,217,103	+0.34(+1.91%)
May 01, 2003	17.82	17.93	17.40	17.80	3,843,248	-0.16(-0.90%)
Apr 30, 2003	17.71	18.00	17.60	17.96	5,915,598	+0.13(+0.74%)
Apr 29, 2003	17.88	17.95	17.47	17.83	3,937,083	+0.03(+0.19%)
Apr 28, 2003	17.02	17.90	17.01	17.79	4,502,175	+0.81(+4.75%)
Apr 25, 2003	17.65	17.67	16.81	16.98	5,978,906	-0.73(-4.13%)
Apr 24, 2003	17.86	17.97	17.51	17.72	4,028,490	-0.24(-1.35%)
Apr 23, 2003	17.67	18.26	17.41	17.96	5,083,397	+0.24(+1.37%)
Apr 22, 2003	17.34	17.73	16.86	17.72	4,472,862	+0.62(+3.61%)
Apr 21, 2003	17.13	17.33	16.87	17.10	3,207,563	-0.31(-1.76%)
Apr 17, 2003	16.50	17.49	16.49	17.41	4,859,129	+0.72(+4.32%)
Apr 16, 2003	17.14	17.15	16.60	16.69	3,844,809	-0.24(-1.40%)
Apr 15, 2003	16.75	17.11	16.71	16.92	3,998,657	+0.11(+0.65%)
Apr 14, 2003	16.39	16.86	16.33	16.81	3,418,128	+0.44(+2.68%)
Apr 11, 2003	16.47	16.77	16.09	16.37	3,890,425	-0.04(-0.25%)
Apr 10, 2003	16.14	16.45	16.12	16.41	3,601,809	+0.29(+1.79%)
Apr 09, 2003	16.48	16.77	16.09	16.13	4,796,342	-0.35(-2.13%)
Apr 08, 2003	16.50	16.72	16.43	16.48	3,143,734	+0.00(+0.00%)
Apr 07, 2003	16.84	17.12	16.43	16.48	4,386,659	+0.12(+0.74%)
Apr 04, 2003	16.58	16.64	16.14	16.36	2,747,060	-0.07(-0.42%)
Apr 03, 2003	16.71	16.71	16.32	16.43	3,644,130	-0.21(-1.25%)
Apr 02, 2003	16.25	16.92	16.23	16.63	7,898,102	+0.51(+3.15%)
Apr 01, 2003	15.86	16.29	15.57	16.13	5,887,499	+0.29(+1.82%)
Mar 31, 2003	15.74	15.97	15.42	15.84	5,618,985	-0.07(-0.43%)
Mar 28, 2003	16.05	16.17	15.80	15.91	2,718,346	-0.27(-1.68%)
Mar 27, 2003	16.34	16.47	15.91	16.18	5,837,522	-0.24(-1.44%)
Mar 26, 2003	16.40	16.65	16.34	16.41	4,317,968	-0.05(-0.28%)
Mar 25, 2003	16.34	16.64	16.17	16.46	4,001,741	+0.22(+1.38%)
Mar 24, 2003	16.37	16.65	16.14	16.24	5,866,469	-0.73(-4.28%)
Mar 21, 2003	16.26	17.56	16.00	16.96	12,530,906	+1.15(+7.29%)
Mar 20, 2003	15.45	16.13	15.28	15.81	5,426,211	+0.24(+1.56%)
Mar 19, 2003	15.38	15.72	15.29	15.57	4,794,397	+0.24(+1.54%)
Mar 18, 2003	15.10	15.35	14.98	15.33	5,240,311	+0.09(+0.57%)
Mar 17, 2003	14.64	15.25	14.35	15.24	8,184,663	+0.76(+5.25%)
Mar 14, 2003	14.53	14.79	14.30	14.48	8,189,296	-0.14(-0.99%)
Mar 13, 2003	14.52	14.64	13.70	14.63	11,464,875	+0.20(+1.36%)
Mar 12, 2003	14.11	14.51	14.07	14.43	5,088,257	+0.21(+1.46%)
Mar 11, 2003	14.56	14.56	13.95	14.22	7,440,027	-0.19(-1.32%)
Mar 10, 2003	15.08	15.13	14.30	14.41	4,712,393	-0.76(-4.98%)
Mar 07, 2003	15.02	15.24	14.79	15.17	4,188,582	-0.02(-0.15%)
Mar 06, 2003	15.24	15.24	15.05	15.19	3,614,124	-0.10(-0.68%)
Mar 05, 2003	15.14	15.36	15.08	15.30	4,184,766	+0.19(+1.26%)
Mar 04, 2003	15.24	15.31	15.05	15.11	5,275,577	-0.05(-0.30%)
Mar 03, 2003	15.17	15.32	15.02	15.15	5,867,379	+0.02(+0.15%)
Feb 28, 2003	14.59	15.20	14.41	15.13	6,628,987	+0.54(+3.72%)
Feb 27, 2003	14.20	14.67	14.18	14.59	3,732,588	+0.22(+1.57%)
Feb 26, 2003	14.53	14.56	14.25	14.36	3,840,126	-0.24(-1.66%)
Feb 25, 2003	14.54	14.64	14.13	14.60	4,551,260	-0.14(-0.98%)
Feb 24, 2003	14.85	14.94	14.62	14.75	4,355,612	-0.16(-1.04%)
Feb 21, 2003	14.64	15.05	14.47	14.90	4,398,973	+0.39(+2.70%)
Feb 20, 2003	14.81	14.98	14.49	14.51	3,156,743	-0.28(-1.91%)
Feb 19, 2003	14.79	14.97	14.60	14.79	3,591,402	-0.07(-0.50%)
Feb 18, 2003	14.66	14.93	14.58	14.87	4,262,991	+0.26(+1.78%)
Feb 14, 2003	14.11	14.62	14.03	14.61	3,737,271	+0.57(+4.07%)
Feb 13, 2003	14.32	14.33	13.73	14.04	4,970,483	-0.20(-1.38%)
Feb 12, 2003	14.41	14.66	14.16	14.23	4,166,901	-0.18(-1.28%)
Feb 11, 2003	14.74	14.82	14.28	14.42	4,446,671	-0.23(-1.57%)
Feb 10, 2003	14.63	14.81	14.36	14.65	4,704,067	+0.05(+0.32%)
Feb 07, 2003	14.55	14.85	14.44	14.60	5,401,673	+0.25(+1.77%)
Feb 06, 2003	14.36	14.68	14.09	14.35	3,766,757	-0.09(-0.64%)
Feb 05, 2003	14.60	14.88	14.34	14.44	4,803,453	-0.09(-0.60%)
Feb 04, 2003	14.64	14.70	14.37	14.53	4,695,569	-0.28(-1.91%)
Feb 03, 2003	14.59	14.96	14.51	14.81	4,981,930	+0.29(+2.03%)
Jan 31, 2003	14.15	14.86	14.15	14.52	5,737,814	+0.24(+1.70%)
Jan 30, 2003	14.87	14.90	14.13	14.28	5,740,792	-0.59(-3.99%)
Jan 29, 2003	14.58	14.91	14.00	14.87	5,530,718	+0.18(+1.26%)
Jan 28, 2003	14.33	14.92	14.27	14.68	5,670,690	+0.46(+3.20%)
Jan 27, 2003	14.24	14.84	14.18	14.23	4,223,618	-0.26(-1.79%)
Jan 24, 2003	14.74	14.77	14.02	14.49	5,181,742	-0.24(-1.61%)
Jan 23, 2003	14.75	14.89	14.49	14.72	4,568,085	+0.14(+0.95%)
Jan 22, 2003	14.92	14.94	14.48	14.59	4,899,716	-0.28(-1.86%)
Jan 21, 2003	15.30	15.61	14.86	14.86	3,994,320	-0.32(-2.13%)
Jan 17, 2003	15.69	15.81	15.13	15.19	4,641,280	-0.70(-4.39%)
Jan 16, 2003	15.87	16.00	15.68	15.88	4,405,911	+0.01(+0.07%)
Jan 15, 2003	15.94	16.02	15.60	15.87	5,645,367	-0.36(-2.24%)
Jan 14, 2003	16.15	16.43	16.08	16.24	3,787,051	-0.01(-0.07%)
Jan 13, 2003	16.79	16.79	16.06	16.25	4,829,990	-0.40(-2.39%)
Jan 10, 2003	16.54	16.89	16.26	16.64	4,161,177	-0.11(-0.65%)
Jan 09, 2003	16.50	16.86	16.49	16.75	4,306,873	+0.34(+2.07%)
Jan 08, 2003	16.89	17.01	16.25	16.41	4,968,922	-0.56(-3.33%)
Jan 07, 2003	17.18	17.20	16.47	16.98	5,545,288	-0.31(-1.77%)
Jan 06, 2003	16.77	17.35	16.69	17.28	5,913,343	+0.55(+3.27%)
Jan 03, 2003	16.56	16.79	16.43	16.74	3,145,469	+0.06(+0.38%)
Jan 02, 2003	16.15	16.73	15.96	16.67	4,204,192	+0.59(+3.66%)
Dec 31, 2002	16.03	16.18	15.79	16.09	3,212,940	+0.05(+0.29%)
Dec 30, 2002	15.82	16.10	15.64	16.04	2,890,674	+0.27(+1.68%)
Dec 27, 2002	16.05	16.11	15.75	15.77	2,718,962	-0.33(-2.08%)
Dec 26, 2002	16.18	16.66	16.06	16.11	3,232,713	-0.05(-0.29%)
Dec 24, 2002	16.17	16.29	16.13	16.16	2,696,240	-0.17(-1.02%)
Dec 23, 2002	15.59	16.39	15.39	16.32	5,608,943	+0.31(+1.94%)
Dec 20, 2002	15.59	16.26	15.39	16.01	8,830,902	+0.70(+4.60%)
Dec 19, 2002	15.30	15.60	14.88	15.31	5,798,174	+0.18(+1.18%)
Dec 18, 2002	15.66	15.71	14.85	15.13	4,356,652	-0.39(-2.49%)
Dec 17, 2002	15.51	15.67	15.34	15.51	4,015,308	-0.14(-0.88%)
Dec 16, 2002	15.14	15.68	15.14	15.65	5,866,859	+0.42(+2.76%)
Dec 13, 2002	15.61	15.68	15.15	15.23	4,218,068	-0.54(-3.40%)
Dec 12, 2002	15.95	15.98	15.55	15.77	2,328,358	-0.09(-0.54%)
Dec 11, 2002	15.72	15.91	15.51	15.85	3,358,289	+0.02(+0.11%)
Dec 10, 2002	15.76	16.02	15.56	15.84	4,490,033	+0.14(+0.92%)
Dec 09, 2002	16.15	16.18	15.62	15.69	3,256,649	-0.57(-3.48%)
Dec 06, 2002	15.76	16.37	15.59	16.26	4,684,121	+0.14(+0.89%)
Dec 05, 2002	16.85	16.85	15.78	16.11	6,307,416	-0.62(-3.69%)
Dec 04, 2002	16.41	16.90	16.41	16.73	4,907,001	+0.18(+1.12%)
Dec 03, 2002	17.01	17.04	16.32	16.55	4,483,095	-0.47(-2.74%)
Dec 02, 2002	17.08	17.26	16.84	17.01	6,103,268	+0.18(+1.06%)
Nov 29, 2002	17.08	17.14	16.77	16.84	2,356,456	-0.12(-0.71%)
Nov 27, 2002	16.21	17.21	16.21	16.96	6,029,900	+0.82(+5.07%)
Nov 26, 2002	16.52	16.70	16.03	16.14	4,784,200	-0.43(-2.61%)
Nov 25, 2002	16.86	16.86	16.37	16.57	5,166,305	-0.23(-1.37%)
Nov 22, 2002	16.60	16.82	16.32	16.80	4,853,406	+0.21(+1.29%)
Nov 21, 2002	16.26	16.60	16.03	16.59	6,983,340	+0.40(+2.46%)
Nov 20, 2002	15.74	16.21	15.57	16.19	5,663,752	+0.47(+2.97%)
Nov 19, 2002	15.68	16.15	15.54	15.72	5,199,607	-0.16(-0.98%)
Nov 18, 2002	16.15	16.28	15.85	15.88	4,269,408	-0.24(-1.50%)
Nov 15, 2002	15.84	16.18	15.73	16.12	3,928,931	+0.10(+0.61%)
Nov 14, 2002	15.43	16.17	15.42	16.02	5,971,968	+0.86(+5.71%)
Nov 13, 2002	14.96	15.35	14.53	15.16	5,463,247	+0.14(+0.96%)
Nov 12, 2002	14.85	15.35	14.56	15.01	4,463,322	+0.25(+1.72%)
Nov 11, 2002	15.22	15.36	14.70	14.76	4,150,250	-0.47(-3.10%)
Nov 08, 2002	15.48	15.72	15.05	15.23	4,349,367	-0.17(-1.12%)
Nov 07, 2002	15.24	15.71	15.21	15.41	6,195,195	-0.59(-3.71%)
Nov 06, 2002	16.43	16.43	15.68	16.00	6,467,334	-0.23(-1.42%)
Nov 05, 2002	15.65	16.27	15.65	16.23	5,721,337	-0.27(-1.64%)
Nov 04, 2002	16.94	17.26	16.33	16.50	5,655,427	-0.21(-1.28%)
Nov 01, 2002	16.43	16.86	16.06	16.71	4,838,142	+0.10(+0.59%)
Oct 31, 2002	16.33	16.73	16.14	16.62	4,670,939	+0.37(+2.27%)
Oct 30, 2002	15.99	16.79	15.94	16.25	6,030,906	+0.33(+2.06%)
Oct 29, 2002	16.60	16.97	15.62	15.92	8,544,888	-0.66(-4.00%)
Oct 28, 2002	17.38	17.38	16.42	16.58	4,805,534	-0.76(-4.36%)
Oct 25, 2002	16.14	17.46	15.32	17.34	5,691,330	+1.22(+7.59%)
Oct 24, 2002	16.85	17.00	16.06	16.11	4,833,633	-0.74(-4.38%)
Oct 23, 2002	16.55	16.97	16.37	16.85	4,077,828	+0.25(+1.53%)
Oct 22, 2002	16.84	16.89	16.39	16.60	3,701,194	-0.39(-2.27%)
Oct 21, 2002	16.44	17.03	15.95	16.98	4,228,648	+0.54(+3.30%)
Oct 18, 2002	16.05	16.60	15.93	16.44	3,130,726	+0.16(+0.96%)
Oct 17, 2002	16.21	16.89	15.94	16.29	5,291,863	+0.70(+4.51%)
Oct 16, 2002	15.88	16.38	15.16	15.58	5,732,297	-0.50(-3.12%)
Oct 15, 2002	16.72	16.76	15.84	16.09	6,560,649	+0.43(+2.72%)
Oct 14, 2002	14.94	15.69	14.90	15.66	3,749,239	+0.47(+3.11%)
Oct 11, 2002	14.60	15.55	14.43	15.19	6,485,666	+0.78(+5.44%)
Oct 10, 2002	13.26	14.52	13.26	14.40	6,873,895	+1.14(+8.61%)
Oct 09, 2002	13.49	13.49	12.97	13.26	7,355,130	-0.45(-3.28%)
Oct 08, 2002	13.51	13.94	13.13	13.71	5,401,326	+0.34(+2.54%)
Oct 07, 2002	13.36	13.73	13.15	13.37	5,329,692	-0.02(-0.17%)
Oct 04, 2002	13.81	13.91	13.06	13.39	4,834,847	-0.21(-1.57%)
Oct 03, 2002	13.87	13.95	13.29	13.61	8,098,781	-0.31(-2.20%)
Oct 02, 2002	14.37	14.65	13.89	13.91	5,500,365	-0.58(-4.02%)
Oct 01, 2002	14.02	14.53	13.75	14.49	6,882,465	+0.50(+3.58%)
Sep 30, 2002	14.34	14.34	13.72	13.99	7,137,708	-0.50(-3.46%)
Sep 27, 2002	14.45	15.09	14.36	14.49	5,561,765	-0.11(-0.75%)
Sep 26, 2002	14.59	14.88	14.29	14.60	4,283,005	+0.21(+1.48%)
Sep 25, 2002	14.25	14.57	14.00	14.39	7,286,700	+0.35(+2.51%)
Sep 24, 2002	13.90	14.30	13.84	14.04	7,926,374	+0.01(+0.08%)
Sep 23, 2002	13.86	14.30	13.80	14.03	6,344,360	+0.13(+0.91%)
Sep 20, 2002	14.55	14.59	13.68	13.90	10,903,773	-0.38(-2.66%)
Sep 19, 2002	13.27	14.47	13.23	14.28	13,016,709	+0.78(+5.81%)
Sep 18, 2002	13.35	13.72	13.17	13.50	7,498,999	+0.10(+0.73%)
Sep 17, 2002	13.38	13.78	13.26	13.40	5,346,170	+0.16(+1.18%)
Sep 16, 2002	13.43	13.43	13.06	13.24	5,124,122	-0.25(-1.88%)
Sep 13, 2002	13.15	13.64	13.02	13.50	3,108,658	+0.01(+0.04%)
Sep 12, 2002	13.95	13.95	13.34	13.49	3,685,737	-0.52(-3.74%)
Sep 11, 2002	14.02	14.41	13.96	14.02	3,976,976	+0.23(+1.67%)
Sep 10, 2002	13.65	13.89	13.49	13.79	319,819,712	+0.20(+1.49%)
Sep 09, 2002	13.38	13.81	13.18	13.58	3,482,670	+0.14(+1.03%)
Sep 06, 2002	13.03	13.76	12.96	13.45	5,955,664	+0.70(+5.52%)
Sep 05, 2002	13.04	13.06	12.58	12.74	7,450,087	-0.55(-4.12%)
Sep 04, 2002	13.01	13.43	12.76	13.29	4,383,710	+0.32(+2.44%)
Sep 03, 2002	13.54	13.54	12.74	12.97	4,645,356	-0.52(-3.85%)
Aug 30, 2002	13.76	13.93	13.49	13.49	3,648,813	-0.24(-1.72%)
Aug 29, 2002	13.43	14.06	13.30	13.73	4,211,838	+0.01(+0.08%)
Aug 28, 2002	13.94	14.36	13.43	13.72	3,633,121	-0.47(-3.29%)
Aug 27, 2002	14.78	14.84	14.07	14.18	3,348,576	-0.24(-1.64%)
Aug 26, 2002	14.17	14.60	14.04	14.42	4,065,607	+0.37(+2.63%)
Aug 23, 2002	14.49	14.66	13.95	14.05	4,241,844	-0.51(-3.52%)
Aug 22, 2002	14.21	14.70	14.02	14.56	3,829,719	+0.32(+2.27%)
Aug 21, 2002	13.98	14.41	13.77	14.24	4,082,626	+0.42(+3.05%)
Aug 20, 2002	13.92	13.97	13.52	13.82	4,907,840	-0.12(-0.83%)
Aug 16, 2002	13.27	14.03	13.15	13.94	6,549,038	+0.69(+5.18%)
Aug 15, 2002	13.51	13.59	13.05	13.25	10,737,561	-0.20(-1.50%)
Aug 14, 2002	12.53	13.55	12.21	13.45	11,027,788	+1.01(+8.16%)
Aug 13, 2002	11.85	12.99	11.85	12.44	9,531,646	+0.59(+4.96%)
Aug 12, 2002	12.38	12.51	11.76	11.85	7,881,624	-1.19(-9.11%)
Aug 07, 2002	13.46	13.63	12.60	13.04	5,544,420	-0.18(-1.35%)
Aug 06, 2002	12.75	13.49	12.75	13.21	5,773,024	+0.31(+2.37%)
Aug 05, 2002	12.74	13.34	12.57	12.91	9,216,474	-0.85(-6.16%)
Aug 02, 2002	14.56	14.70	13.55	13.76	6,418,942	-0.91(-6.17%)
Aug 01, 2002	15.13	15.62	14.29	14.66	5,333,855	-0.51(-3.35%)
Jul 31, 2002	14.98	15.18	14.54	15.17	5,458,390	+0.17(+1.15%)
Jul 30, 2002	14.88	15.22	14.38	15.00	5,148,613	-0.07(-0.50%)
Jul 29, 2002	14.75	15.11	14.04	15.07	6,122,174	+1.34(+9.74%)
Jul 26, 2002	13.27	13.88	13.06	13.73	5,696,187	+0.43(+3.21%)
Jul 25, 2002	13.65	13.74	12.89	13.31	6,686,634	-0.39(-2.86%)
Jul 24, 2002	12.86	13.76	12.49	13.70	7,722,013	+0.78(+6.07%)
Jul 23, 2002	12.77	13.36	12.70	12.91	9,643,840	+0.10(+0.76%)
Jul 22, 2002	13.14	13.55	12.71	12.82	9,869,679	-0.61(-4.51%)
Jul 19, 2002	13.49	14.01	13.28	13.42	8,071,029	-2.85(-17.51%)
Jul 17, 2002	16.42	16.82	15.79	16.27	4,922,958	-0.07(-0.42%)
Jul 12, 2002	16.41	16.58	15.71	16.34	5,441,739	+0.12(+0.71%)
Jul 11, 2002	15.60	16.51	15.37	16.22	7,157,828	+0.29(+1.85%)
Jul 10, 2002	16.67	16.89	15.91	15.93	4,739,798	-0.65(-3.93%)
Jul 09, 2002	16.98	17.18	16.58	16.58	5,425,782	-0.40(-2.38%)
Jul 08, 2002	17.94	18.24	16.85	16.98	5,262,048	-0.95(-5.30%)
Jul 05, 2002	17.13	18.05	16.95	17.94	2,299,913	+0.88(+5.17%)
Jul 04, 2002	16.55	17.12	16.47	17.05	6,192,767	+0.00(+0.00%)
Jul 03, 2002	16.55	17.12	16.47	17.05	6,178,718	+0.58(+3.54%)
Jul 02, 2002	16.94	17.38	16.20	16.47	5,952,542	-0.67(-3.90%)
Jul 01, 2002	18.05	18.28	17.07	17.14	4,475,984	-0.90(-4.99%)
Jun 28, 2002	17.71	18.22	17.59	18.04	5,226,665	+0.43(+2.42%)
Jun 27, 2002	17.76	17.87	16.64	17.61	7,199,109	+0.16(+0.89%)
Jun 26, 2002	16.37	17.61	16.17	17.46	10,233,398	+0.64(+3.80%)
Jun 25, 2002	17.16	17.58	16.68	16.82	18,105,310	-0.90(-5.08%)
Jun 21, 2002	18.20	18.41	17.71	17.72	8,849,288	-0.88(-4.71%)
Jun 20, 2002	19.06	19.48	18.53	18.59	5,351,894	-0.52(-2.71%)
Jun 19, 2002	19.52	19.74	19.08	19.11	4,029,704	-0.33(-1.72%)
Jun 18, 2002	19.74	19.79	19.37	19.45	4,560,106	-0.39(-1.98%)
Jun 17, 2002	19.22	19.84	19.15	19.84	4,858,262	+0.84(+4.43%)
Jun 14, 2002	18.84	19.05	17.58	19.00	6,982,299	-0.56(-2.86%)
Jun 12, 2002	19.42	19.69	18.56	19.56	6,677,379	+0.07(+0.36%)
Jun 11, 2002	19.72	19.97	19.42	19.49	3,853,481	-0.14(-0.70%)
Jun 10, 2002	19.89	20.06	19.53	19.63	4,054,680	-0.27(-1.36%)
Jun 07, 2002	19.84	20.28	19.68	19.90	4,706,149	+0.07(+0.38%)
Jun 06, 2002	20.20	20.32	19.68	19.82	3,700,847	-0.36(-1.77%)