Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	30.27	30.58	30.17	30.17	2,526,344	+0.03(+0.11%)
Jun 27, 2003	30.35	30.40	29.97	30.14	2,751,195	-0.21(-0.69%)
Jun 26, 2003	30.61	30.83	30.26	30.35	2,496,700	-0.17(-0.56%)
Jun 25, 2003	31.14	31.23	30.41	30.52	1,893,733	-0.22(-0.70%)
Jun 24, 2003	30.33	31.09	30.33	30.73	2,747,726	+0.16(+0.52%)
Jun 23, 2003	30.98	31.07	30.09	30.57	3,101,087	-0.27(-0.86%)
Jun 20, 2003	31.18	31.23	30.82	30.84	4,777,537	-0.34(-1.08%)
Jun 19, 2003	31.63	31.67	31.08	31.18	2,878,758	-0.31(-0.99%)
Jun 18, 2003	31.13	31.64	30.99	31.49	4,221,716	+0.37(+1.18%)
Jun 17, 2003	31.04	31.23	30.76	31.12	4,008,218	+0.22(+0.70%)
Jun 16, 2003	30.38	31.04	30.35	30.90	1,884,903	+0.53(+1.73%)
Jun 13, 2003	30.95	31.07	30.19	30.38	2,076,484	-0.33(-1.07%)
Jun 12, 2003	30.55	30.95	30.37	30.71	3,854,165	+0.21(+0.69%)
Jun 11, 2003	29.61	30.54	29.53	30.50	3,751,673	+1.01(+3.42%)
Jun 10, 2003	29.49	29.88	28.91	29.49	3,965,802	+0.00(+0.00%)
Jun 09, 2003	29.44	29.97	29.27	29.49	3,070,339	+0.06(+0.19%)
Jun 06, 2003	29.08	29.92	29.05	29.43	5,707,375	+0.61(+2.11%)
Jun 05, 2003	28.67	29.69	28.54	28.82	5,076,971	-0.22(-0.76%)
Jun 04, 2003	29.17	29.28	28.73	29.05	4,538,810	-0.10(-0.33%)
Jun 03, 2003	29.55	29.70	29.13	29.14	3,571,760	-0.49(-1.67%)
Jun 02, 2003	29.57	30.12	29.39	29.64	2,948,453	+0.20(+0.67%)
May 30, 2003	29.50	30.25	29.13	29.44	5,531,877	-0.09(-0.30%)
May 29, 2003	29.87	29.96	29.25	29.53	5,184,666	-0.34(-1.15%)
May 28, 2003	30.57	30.60	29.67	29.87	3,962,491	-0.83(-2.71%)
May 27, 2003	30.35	30.96	30.09	30.70	2,531,074	+0.30(+1.00%)
May 23, 2003	30.28	30.55	29.88	30.40	2,598,877	+0.14(+0.46%)
May 22, 2003	29.97	30.44	29.85	30.26	2,348,954	+0.22(+0.72%)
May 21, 2003	30.00	30.04	29.62	30.04	2,784,150	+0.00(+0.00%)
May 20, 2003	30.40	30.47	29.65	30.04	3,253,405	-0.19(-0.63%)
May 19, 2003	30.98	30.98	30.19	30.23	2,466,583	-0.84(-2.71%)
May 16, 2003	31.08	31.32	30.83	31.08	2,797,553	-0.25(-0.81%)
May 15, 2003	31.39	31.56	31.14	31.33	2,640,977	-0.11(-0.34%)
May 14, 2003	31.42	31.54	31.16	31.44	1,605,337	+0.02(+0.06%)
May 13, 2003	31.08	31.71	30.92	31.42	2,484,086	+0.39(+1.27%)
May 12, 2003	30.92	31.13	30.78	31.02	2,586,735	+0.05(+0.16%)
May 09, 2003	30.76	30.97	30.63	30.97	2,741,734	+0.18(+0.60%)
May 08, 2003	31.13	31.35	30.68	30.79	2,575,698	-0.39(-1.24%)
May 07, 2003	31.33	31.71	31.04	31.18	3,732,436	-0.41(-1.31%)
May 06, 2003	31.40	31.80	31.16	31.59	3,393,740	+0.20(+0.63%)
May 05, 2003	31.77	31.83	31.01	31.39	3,449,874	-0.46(-1.43%)
May 02, 2003	31.02	31.91	31.02	31.85	3,585,006	+0.84(+2.70%)
May 01, 2003	31.39	31.68	30.83	31.01	3,525,718	-0.73(-2.30%)
Apr 30, 2003	31.86	32.09	31.34	31.74	3,957,445	-0.13(-0.40%)
Apr 29, 2003	32.15	32.76	31.42	31.87	4,605,036	-0.15(-0.46%)
Apr 28, 2003	31.39	32.15	31.09	32.01	4,220,770	+0.68(+2.17%)
Apr 25, 2003	31.52	31.65	31.27	31.34	4,026,824	+0.16(+0.53%)
Apr 24, 2003	30.83	31.49	30.59	31.17	3,632,625	+0.34(+1.09%)
Apr 23, 2003	30.79	31.12	30.47	30.83	5,881,295	+0.04(+0.14%)
Apr 22, 2003	29.17	30.87	29.17	30.79	9,253,907	+2.09(+7.29%)
Apr 21, 2003	28.79	29.14	28.54	28.70	3,391,217	-0.07(-0.24%)
Apr 17, 2003	28.13	28.89	28.13	28.77	3,269,331	+0.64(+2.28%)
Apr 16, 2003	28.37	28.51	27.97	28.13	4,454,609	-0.09(-0.31%)
Apr 15, 2003	28.30	28.30	27.68	28.22	3,329,249	-0.01(-0.02%)
Apr 14, 2003	27.78	28.32	27.47	28.22	4,609,451	+0.25(+0.88%)
Apr 11, 2003	28.30	28.37	27.71	27.97	3,594,466	-0.41(-1.43%)
Apr 10, 2003	28.77	28.77	28.09	28.38	4,063,248	-0.38(-1.32%)
Apr 09, 2003	28.60	29.31	28.39	28.76	3,212,881	+0.16(+0.58%)
Apr 08, 2003	28.61	28.84	28.53	28.60	3,821,052	-0.29(-1.01%)
Apr 07, 2003	29.46	29.46	28.74	28.89	5,964,077	-0.67(-2.25%)
Apr 04, 2003	30.37	30.40	29.20	29.55	4,493,241	-0.81(-2.67%)
Apr 03, 2003	30.31	30.52	30.09	30.37	3,681,348	+0.14(+0.46%)
Apr 02, 2003	30.23	30.40	29.49	30.23	4,639,410	+0.01(+0.02%)
Apr 01, 2003	30.09	30.56	30.06	30.22	4,425,596	+0.06(+0.21%)
Mar 31, 2003	30.28	30.44	29.81	30.16	4,365,836	-0.37(-1.23%)
Mar 28, 2003	30.00	30.60	29.83	30.53	5,213,995	+0.56(+1.88%)
Mar 27, 2003	29.27	30.11	29.12	29.97	4,679,934	+0.63(+2.16%)
Mar 26, 2003	29.36	29.84	29.01	29.33	3,906,199	+0.18(+0.63%)
Mar 25, 2003	29.31	29.45	28.55	29.15	4,427,015	-0.29(-0.97%)
Mar 24, 2003	28.80	29.69	28.80	29.43	4,850,543	+0.63(+2.20%)
Mar 21, 2003	29.71	29.85	27.63	28.80	13,183,128	-0.91(-3.07%)
Mar 20, 2003	30.84	30.91	29.58	29.71	5,809,709	-0.92(-3.00%)
Mar 19, 2003	30.44	31.06	30.22	30.63	5,313,648	+0.62(+2.07%)
Mar 18, 2003	29.87	30.44	29.81	30.01	5,587,538	+0.23(+0.79%)
Mar 17, 2003	29.05	29.96	28.86	29.78	7,593,224	+1.12(+3.89%)
Mar 14, 2003	28.11	29.17	28.01	28.66	6,475,906	+1.26(+4.58%)
Mar 13, 2003	26.86	27.44	26.55	27.40	5,845,502	+1.08(+4.12%)
Mar 12, 2003	26.20	26.70	25.77	26.32	8,096,065	+0.23(+0.90%)
Mar 11, 2003	26.95	27.07	26.04	26.08	6,388,551	-0.75(-2.81%)
Mar 10, 2003	27.63	27.65	26.76	26.84	6,459,665	-0.79(-2.85%)
Mar 07, 2003	28.27	28.27	27.27	27.63	7,917,413	-0.64(-2.27%)
Mar 06, 2003	28.60	28.67	27.96	28.27	8,303,886	-0.32(-1.13%)
Mar 05, 2003	28.04	29.11	26.99	28.59	7,799,627	-0.63(-2.17%)
Mar 04, 2003	29.04	29.46	28.48	29.22	3,997,653	+0.19(+0.66%)
Mar 03, 2003	29.42	29.57	28.98	29.03	3,348,328	+0.04(+0.13%)
Feb 28, 2003	28.89	29.26	28.73	29.00	4,166,528	-0.06(-0.20%)
Feb 27, 2003	29.17	29.33	28.60	29.05	3,830,198	-0.06(-0.20%)
Feb 26, 2003	29.05	29.21	28.58	29.11	8,052,230	+0.31(+1.08%)
Feb 25, 2003	28.29	29.00	28.29	28.80	8,748,386	+0.55(+1.93%)
Feb 24, 2003	28.54	28.70	28.12	28.25	5,586,750	-0.65(-2.24%)
Feb 21, 2003	28.73	29.01	28.44	28.90	8,263,520	-0.18(-0.63%)
Feb 20, 2003	29.97	30.09	28.98	29.08	5,871,204	-1.15(-3.82%)
Feb 19, 2003	29.74	30.25	29.44	30.24	3,414,396	+0.56(+1.88%)
Feb 18, 2003	30.06	30.25	28.91	29.68	8,544,033	-0.38(-1.27%)
Feb 14, 2003	30.38	30.66	29.68	30.06	4,413,455	-0.23(-0.75%)
Feb 13, 2003	30.37	30.44	29.71	30.29	4,013,894	+0.01(+0.02%)
Feb 12, 2003	30.98	31.06	29.66	30.28	6,067,830	-0.67(-2.15%)
Feb 11, 2003	31.99	31.99	30.80	30.95	4,268,232	-0.85(-2.67%)
Feb 10, 2003	31.87	31.98	31.46	31.80	2,225,964	+0.03(+0.08%)
Feb 07, 2003	31.96	32.03	31.62	31.77	2,077,272	-0.03(-0.10%)
Feb 06, 2003	32.13	32.38	31.60	31.80	2,391,686	-0.27(-0.83%)
Feb 05, 2003	32.97	32.97	32.03	32.07	3,542,117	-0.44(-1.37%)
Feb 04, 2003	31.80	32.78	31.39	32.52	4,208,471	+1.09(+3.47%)
Feb 03, 2003	31.65	32.02	31.32	31.42	6,293,470	-0.95(-2.94%)
Jan 31, 2003	31.41	32.98	31.41	32.38	5,305,607	+0.89(+2.82%)
Jan 30, 2003	32.33	32.33	31.42	31.49	4,490,876	-0.54(-1.68%)
Jan 29, 2003	32.20	32.72	32.02	32.03	4,552,528	-0.38(-1.17%)
Jan 28, 2003	32.41	32.46	31.78	32.41	3,253,405	+0.23(+0.71%)
Jan 27, 2003	32.44	32.76	32.06	32.18	4,047,165	-0.10(-0.31%)
Jan 24, 2003	32.97	33.83	32.28	32.28	7,108,674	-0.88(-2.64%)
Jan 23, 2003	32.47	33.45	32.38	33.16	5,119,229	+0.81(+2.51%)
Jan 22, 2003	32.54	33.42	31.80	32.34	8,114,986	-0.20(-0.60%)
Jan 21, 2003	33.39	33.60	32.41	32.54	4,492,137	-0.75(-2.27%)
Jan 17, 2003	34.13	34.13	33.30	33.30	3,722,660	-0.79(-2.33%)
Jan 16, 2003	34.34	34.71	33.97	34.09	4,440,260	-0.03(-0.09%)
Jan 15, 2003	34.88	34.88	33.93	34.12	3,978,101	-0.76(-2.18%)
Jan 14, 2003	35.06	35.51	34.56	34.88	2,935,681	-0.17(-0.49%)
Jan 13, 2003	36.15	36.15	34.87	35.05	3,308,593	-1.09(-3.02%)
Jan 10, 2003	35.10	36.43	35.01	36.14	4,765,869	+1.15(+3.30%)
Jan 09, 2003	35.47	35.47	34.06	34.99	5,758,147	-0.18(-0.51%)
Jan 08, 2003	35.45	35.98	34.98	35.17	3,862,680	-0.35(-0.98%)
Jan 07, 2003	36.75	36.82	35.31	35.52	5,002,073	-1.59(-4.27%)
Jan 06, 2003	36.95	37.22	36.85	37.10	3,226,442	-0.13(-0.36%)
Jan 03, 2003	36.94	37.34	36.94	37.23	2,214,296	-0.09(-0.24%)
Jan 02, 2003	36.83	37.39	36.50	37.32	3,258,293	+0.70(+1.90%)
Dec 31, 2002	36.18	36.68	35.67	36.62	2,690,804	+0.48(+1.32%)
Dec 30, 2002	36.82	36.85	35.81	36.15	4,465,647	-0.44(-1.21%)
Dec 27, 2002	36.72	36.97	36.31	36.59	3,317,738	+0.51(+1.41%)
Dec 26, 2002	36.40	36.47	35.91	36.09	1,973,992	+0.04(+0.11%)
Dec 24, 2002	35.83	36.47	35.83	36.05	1,829,557	-0.20(-0.56%)
Dec 23, 2002	35.64	36.28	35.21	36.25	5,993,563	+1.61(+4.65%)
Dec 20, 2002	34.90	35.20	34.46	34.64	4,486,776	+0.20(+0.59%)
Dec 19, 2002	33.61	34.66	33.61	34.44	6,699,811	+1.12(+3.37%)
Dec 18, 2002	32.31	33.40	32.03	33.31	4,492,925	+1.22(+3.81%)
Dec 17, 2002	32.44	32.93	31.85	32.09	3,877,344	+0.11(+0.36%)
Dec 16, 2002	31.41	31.98	31.20	31.98	4,150,445	+0.46(+1.45%)
Dec 13, 2002	32.27	32.46	31.35	31.52	3,836,662	-1.05(-3.21%)
Dec 12, 2002	32.98	32.98	32.16	32.57	2,538,801	-0.42(-1.27%)
Dec 11, 2002	32.72	33.30	32.44	32.98	2,637,666	+0.26(+0.79%)
Dec 10, 2002	32.69	33.16	32.28	32.72	3,338,868	+0.06(+0.19%)
Dec 09, 2002	32.95	33.30	32.58	32.66	3,088,630	-0.47(-1.42%)
Dec 06, 2002	32.28	33.30	32.00	33.13	4,147,922	+0.79(+2.43%)
Dec 05, 2002	32.84	33.06	32.05	32.34	2,811,271	-0.47(-1.43%)
Dec 04, 2002	32.41	32.98	32.31	32.81	5,051,585	+0.51(+1.59%)
Dec 03, 2002	32.82	33.30	32.23	32.30	3,123,004	-0.94(-2.84%)
Dec 02, 2002	33.20	33.49	32.41	33.24	3,976,840	+0.14(+0.42%)
Nov 29, 2002	33.73	33.73	32.91	33.11	1,878,123	-0.63(-1.86%)
Nov 27, 2002	33.01	34.10	32.79	33.73	6,006,178	+1.10(+3.36%)
Nov 26, 2002	32.09	32.67	32.06	32.64	4,572,554	+0.15(+0.45%)
Nov 25, 2002	32.88	32.93	32.08	32.49	4,190,496	-0.39(-1.18%)
Nov 22, 2002	33.23	33.61	32.86	32.88	3,452,082	-0.16(-0.50%)
Nov 21, 2002	33.01	33.51	32.76	33.04	8,214,955	+0.04(+0.12%)
Nov 20, 2002	32.38	33.09	32.12	33.00	5,572,558	+0.50(+1.54%)
Nov 19, 2002	31.39	32.96	31.39	32.50	7,693,193	+1.24(+3.96%)
Nov 18, 2002	31.93	31.94	30.85	31.27	10,617,048	-0.67(-2.09%)
Nov 15, 2002	32.09	32.66	31.79	31.93	8,001,930	-0.11(-0.36%)
Nov 14, 2002	33.77	34.15	32.03	32.05	7,510,915	-1.71(-5.07%)
Nov 13, 2002	36.78	36.78	33.07	33.76	6,383,505	-0.82(-2.38%)
Nov 12, 2002	34.63	35.20	34.29	34.58	3,351,167	-0.04(-0.13%)
Nov 11, 2002	35.79	36.15	34.34	34.63	3,994,342	-1.16(-3.24%)
Nov 08, 2002	35.29	36.02	34.98	35.79	7,117,662	+0.97(+2.79%)
Nov 07, 2002	34.88	35.13	34.60	34.82	5,226,451	-0.03(-0.09%)
Nov 06, 2002	34.72	35.36	33.77	34.85	9,744,606	+0.82(+2.42%)
Nov 05, 2002	30.85	34.09	30.85	34.02	13,707,886	+2.17(+6.81%)
Nov 04, 2002	35.83	35.89	31.64	31.86	18,855,340	-3.90(-10.91%)
Nov 01, 2002	36.71	36.72	35.61	35.76	4,100,776	-0.96(-2.63%)
Oct 31, 2002	37.26	37.45	36.60	36.72	3,766,180	-0.54(-1.45%)
Oct 30, 2002	36.94	37.42	36.40	37.26	898,774	+0.83(+2.28%)
Oct 29, 2002	34.82	36.66	34.80	36.43	5,994,982	+1.26(+3.59%)
Oct 28, 2002	36.09	36.10	34.72	35.17	6,394,858	-0.75(-2.08%)
Oct 25, 2002	36.94	37.01	34.82	35.91	11,799,488	-1.57(-4.18%)
Oct 24, 2002	38.21	38.43	37.27	37.48	5,005,385	-0.75(-1.97%)
Oct 23, 2002	37.16	38.24	37.03	38.24	3,567,188	+1.14(+3.06%)
Oct 22, 2002	36.83	37.45	36.72	37.10	2,903,041	-0.41(-1.10%)
Oct 21, 2002	37.23	37.77	37.01	37.51	4,413,613	-0.15(-0.39%)
Oct 18, 2002	36.12	38.01	36.12	37.66	678,022	+0.68(+1.85%)
Oct 17, 2002	38.78	38.81	35.04	36.97	9,188,785	-0.76(-2.02%)
Oct 16, 2002	37.37	38.15	37.23	37.73	3,767,599	+0.36(+0.97%)
Oct 15, 2002	38.27	39.29	36.78	37.37	7,793,950	-0.74(-1.95%)
Oct 14, 2002	39.61	39.79	37.63	38.12	4,581,857	-1.49(-3.76%)
Oct 11, 2002	39.99	40.09	39.02	39.61	4,291,726	+1.00(+2.58%)
Oct 10, 2002	37.41	38.95	36.78	38.61	3,568,922	+1.82(+4.95%)
Oct 09, 2002	36.69	37.85	35.99	36.79	6,266,507	-0.06(-0.15%)
Oct 08, 2002	38.98	39.12	35.92	36.85	8,251,064	-2.12(-5.44%)
Oct 07, 2002	38.75	39.94	38.75	38.97	3,701,689	+0.28(+0.72%)
Oct 04, 2002	39.20	39.47	38.37	38.69	4,073,024	-0.51(-1.31%)
Oct 03, 2002	40.22	40.64	38.59	39.20	6,012,327	-0.88(-2.18%)
Oct 02, 2002	41.03	41.22	40.07	40.07	4,084,850	-1.02(-2.48%)
Oct 01, 2002	41.16	41.57	40.60	41.10	3,598,093	+0.08(+0.20%)
Sep 30, 2002	41.20	41.60	40.59	41.01	3,964,698	-0.56(-1.34%)
Sep 27, 2002	41.60	41.88	41.10	41.57	3,610,234	+0.03(+0.08%)
Sep 26, 2002	40.84	41.54	40.42	41.54	4,383,653	+1.01(+2.50%)
Sep 25, 2002	41.89	42.10	40.24	40.53	6,221,095	-1.14(-2.74%)
Sep 24, 2002	41.76	42.17	41.48	41.67	4,718,723	+0.00(+0.00%)
Sep 23, 2002	41.21	42.05	41.20	41.67	3,401,309	+0.30(+0.72%)
Sep 20, 2002	41.29	41.98	40.97	41.37	5,313,175	+0.51(+1.24%)
Sep 19, 2002	40.98	41.57	40.75	40.86	2,774,847	-0.48(-1.17%)
Sep 18, 2002	40.60	41.92	40.28	41.34	4,305,129	+0.74(+1.83%)
Sep 17, 2002	40.59	41.34	40.04	40.60	6,232,448	-1.10(-2.63%)
Sep 16, 2002	41.60	42.63	41.60	41.70	3,038,488	+0.01(+0.03%)
Sep 13, 2002	41.65	42.24	41.42	41.69	2,395,627	-0.16(-0.38%)
Sep 12, 2002	41.41	42.32	41.41	41.84	3,833,193	+0.46(+1.12%)
Sep 11, 2002	41.51	41.83	41.38	41.38	2,161,000	-0.32(-0.76%)
Sep 10, 2002	42.49	42.55	41.48	41.70	4,061,041	-0.49(-1.16%)
Sep 09, 2002	40.97	42.48	40.72	42.19	5,041,966	+1.17(+2.86%)
Sep 06, 2002	41.13	41.53	40.90	41.01	2,383,328	+0.52(+1.28%)
Sep 05, 2002	39.92	41.35	39.83	40.49	3,414,711	-0.11(-0.27%)
Sep 04, 2002	39.80	40.65	39.57	40.60	1,403,349	+1.04(+2.63%)
Sep 03, 2002	39.89	40.51	39.32	39.56	4,467,539	-0.60(-1.48%)
Aug 30, 2002	39.54	40.74	39.29	40.16	189,215	+0.52(+1.31%)
Aug 29, 2002	38.46	39.96	38.38	39.64	2,914,867	+0.32(+0.82%)
Aug 28, 2002	39.45	39.70	38.82	39.31	4,078,543	-0.15(-0.37%)
Aug 27, 2002	39.70	39.86	39.32	39.46	3,364,412	+0.81(+2.08%)
Aug 26, 2002	38.08	38.94	37.73	38.65	3,647,289	+0.79(+2.08%)
Aug 23, 2002	38.84	39.16	37.73	37.87	5,464,863	-1.55(-3.94%)
Aug 22, 2002	40.33	40.56	39.13	39.42	4,169,367	-0.82(-2.03%)
Aug 21, 2002	40.46	41.21	40.08	40.24	2,538,012	-0.06(-0.14%)
Aug 20, 2002	40.61	40.61	40.11	40.30	2,389,478	-1.19(-2.87%)
Aug 16, 2002	40.59	41.87	40.21	41.49	3,848,331	+0.90(+2.22%)
Aug 15, 2002	40.56	41.02	39.89	40.59	4,451,929	+0.16(+0.39%)
Aug 14, 2002	40.07	40.49	39.52	40.43	4,423,231	+0.36(+0.90%)
Aug 13, 2002	41.41	41.44	39.95	40.07	4,436,791	-1.43(-3.45%)
Aug 12, 2002	41.44	41.95	40.66	41.50	2,285,567	+0.46(+1.13%)
Aug 07, 2002	40.21	41.06	39.19	41.04	3,666,053	+1.21(+3.04%)
Aug 06, 2002	38.62	40.59	38.57	39.83	5,038,182	+2.06(+5.46%)
Aug 05, 2002	38.78	39.29	37.47	37.77	4,712,889	-1.41(-3.61%)
Aug 02, 2002	40.08	40.56	38.65	39.18	3,860,630	-1.01(-2.51%)
Aug 01, 2002	40.49	40.87	40.11	40.19	3,379,549	-0.47(-1.15%)
Jul 31, 2002	39.95	40.72	39.29	40.66	3,630,890	+0.60(+1.49%)
Jul 30, 2002	39.80	40.37	39.19	40.06	3,516,888	+0.23(+0.59%)
Jul 29, 2002	38.27	39.83	38.27	39.83	4,833,987	+1.70(+4.46%)
Jul 26, 2002	38.05	38.31	36.82	38.13	4,762,558	-0.18(-0.46%)
Jul 25, 2002	36.90	38.37	36.63	38.31	7,837,154	+1.52(+4.14%)
Jul 24, 2002	33.80	37.25	33.19	36.78	7,958,883	+2.47(+7.21%)
Jul 23, 2002	34.12	34.82	33.49	34.31	6,626,647	+0.10(+0.28%)
Jul 22, 2002	35.58	36.02	33.17	34.21	9,193,831	-1.36(-3.83%)
Jul 19, 2002	38.34	38.34	35.12	35.58	9,157,565	-2.47(-6.50%)
Jul 17, 2002	38.37	39.45	36.91	38.05	10,623,671	-1.39(-3.52%)
Jul 12, 2002	41.22	41.22	38.05	39.44	10,469,933	-2.42(-5.77%)
Jul 11, 2002	41.32	41.86	39.64	41.86	8,056,329	-0.28(-0.66%)
Jul 10, 2002	44.08	44.08	41.22	42.14	5,722,985	-1.62(-3.70%)
Jul 09, 2002	43.44	44.05	43.28	43.75	4,097,938	+0.31(+0.72%)
Jul 08, 2002	43.86	43.82	43.32	43.44	2,817,736	-0.13(-0.29%)
Jul 05, 2002	43.92	44.24	43.45	43.57	1,927,319	-0.36(-0.81%)
Jul 04, 2002	42.84	44.01	42.62	43.92	3,725,971	+0.00(+0.00%)
Jul 03, 2002	42.84	44.01	42.62	43.92	3,725,971	+0.96(+2.23%)
Jul 02, 2002	43.35	43.63	42.70	42.97	5,595,895	-0.51(-1.17%)