Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.289	4.289	3.867	3.988	112,657	-0.13(-3.13%)
Jun 27, 2003	4.190	4.302	4.117	4.117	39,665	+0.00(+0.00%)
Jun 26, 2003	3.996	4.125	3.850	4.117	28,825	+0.20(+5.17%)
Jun 25, 2003	3.880	3.975	3.880	3.915	147,226	+0.04(+1.11%)
Jun 24, 2003	4.087	4.151	3.850	3.872	51,296	-0.26(-6.25%)
Jun 23, 2003	4.216	4.482	4.130	4.130	23,866	-0.13(-3.03%)
Jun 20, 2003	4.611	4.611	4.246	4.259	37,813	-0.05(-1.20%)
Jun 19, 2003	4.753	4.753	4.164	4.310	51,606	-0.43(-9.07%)
Jun 18, 2003	4.917	4.934	4.741	4.741	8,058	-0.18(-3.76%)
Jun 17, 2003	5.304	5.304	4.926	4.926	15,807	-0.26(-5.06%)
Jun 16, 2003	5.158	5.330	5.055	5.188	71,598	+0.03(+0.58%)
Jun 13, 2003	5.244	5.244	5.158	5.158	39,053	-0.02(-0.42%)
Jun 12, 2003	5.110	5.179	5.037	5.179	43,548	+0.02(+0.33%)
Jun 11, 2003	5.110	5.197	4.680	5.162	56,101	+0.00(+0.01%)
Jun 10, 2003	5.115	5.222	5.110	5.162	21,851	+0.05(+0.92%)
Jun 09, 2003	5.076	5.270	5.012	5.115	56,411	-0.03(-0.50%)
Jun 06, 2003	4.710	5.201	4.710	5.141	52,691	+0.12(+2.30%)
Jun 05, 2003	4.947	5.093	4.896	5.025	44,012	+0.05(+0.96%)
Jun 04, 2003	4.517	5.162	4.474	4.977	153,115	+0.46(+10.19%)
Jun 03, 2003	4.366	4.543	4.340	4.517	14,567	+0.15(+3.45%)
Jun 02, 2003	4.388	4.487	4.358	4.366	74,233	+0.00(+0.00%)
May 30, 2003	4.125	4.366	4.125	4.366	66,174	+0.25(+6.17%)
May 29, 2003	3.958	4.164	3.958	4.112	14,257	+0.12(+2.91%)
May 28, 2003	3.730	3.996	3.730	3.996	11,158	+0.27(+7.27%)
May 27, 2003	3.777	3.816	3.704	3.725	4,804	-0.00(-0.12%)
May 23, 2003	3.678	3.730	3.652	3.730	19,371	+0.03(+0.70%)
May 22, 2003	3.669	3.966	3.669	3.704	28,670	+0.03(+0.94%)
May 21, 2003	3.682	3.700	3.635	3.669	151,720	-0.01(-0.35%)
May 20, 2003	3.863	3.863	3.656	3.682	6,818	-0.19(-4.89%)
May 19, 2003	4.138	4.138	3.872	3.872	8,833	-0.22(-5.26%)
May 16, 2003	3.996	4.246	3.996	4.087	18,442	-0.09(-2.06%)
May 15, 2003	4.147	4.289	4.130	4.173	22,316	+0.02(+0.41%)
May 14, 2003	4.276	4.276	4.155	4.155	6,199	-0.12(-2.72%)
May 13, 2003	4.259	4.340	4.168	4.272	57,650	+0.01(+0.20%)
May 12, 2003	4.177	4.263	4.168	4.263	45,872	+0.01(+0.30%)
May 09, 2003	3.872	4.276	3.872	4.250	22,006	+0.34(+8.57%)
May 08, 2003	3.781	4.022	3.781	3.915	22,471	+0.06(+1.68%)
May 07, 2003	3.781	3.850	3.725	3.850	20,766	+0.11(+2.87%)
May 06, 2003	3.734	3.773	3.734	3.743	21,076	+0.02(+0.58%)
May 05, 2003	3.721	3.721	3.682	3.721	113,906	+0.02(+0.46%)
May 02, 2003	3.695	3.743	3.682	3.704	68,809	+0.02(+0.58%)
May 01, 2003	3.665	3.704	3.648	3.682	89,110	-0.02(-0.46%)
Apr 30, 2003	3.656	3.734	3.635	3.700	135,913	+0.03(+0.70%)
Apr 29, 2003	3.691	3.730	3.622	3.674	56,256	-0.05(-1.27%)
Apr 28, 2003	3.721	3.725	3.669	3.721	22,471	+0.05(+1.41%)
Apr 25, 2003	3.665	3.794	3.665	3.669	24,796	+0.01(+0.35%)
Apr 24, 2003	3.695	3.730	3.656	3.656	12,553	-0.04(-1.05%)
Apr 23, 2003	3.747	3.747	3.669	3.695	51,296	-0.04(-1.15%)
Apr 22, 2003	3.656	3.764	3.656	3.738	13,172	+0.08(+2.12%)
Apr 21, 2003	3.656	3.678	3.656	3.661	34,714	+0.00(+0.12%)
Apr 17, 2003	3.786	3.786	3.656	3.656	52,691	-0.02(-0.47%)
Apr 16, 2003	3.669	3.674	3.656	3.674	10,848	+0.02(+0.47%)
Apr 15, 2003	3.639	3.674	3.639	3.656	20,611	-0.02(-0.47%)
Apr 14, 2003	3.639	3.674	3.635	3.674	174,967	+0.01(+0.34%)
Apr 11, 2003	3.665	3.678	3.635	3.661	105,228	-0.01(-0.22%)
Apr 10, 2003	3.717	3.717	3.639	3.669	34,094	-0.04(-1.04%)
Apr 09, 2003	3.682	3.781	3.682	3.708	17,512	-0.03(-0.91%)
Apr 08, 2003	3.678	3.755	3.678	3.742	19,991	+0.04(+1.03%)
Apr 07, 2003	3.695	3.743	3.656	3.704	29,135	+0.05(+1.29%)
Apr 04, 2003	3.841	3.841	3.652	3.656	21,076	+0.00(+0.00%)
Apr 03, 2003	3.700	3.708	3.656	3.656	20,146	+0.00(+0.00%)
Apr 02, 2003	3.730	3.730	3.605	3.656	31,459	-0.03(-0.93%)
Apr 01, 2003	3.639	3.704	3.639	3.691	109,102	+0.03(+0.94%)
Mar 31, 2003	3.639	3.669	3.579	3.656	58,267	+0.00(+0.00%)
Mar 28, 2003	3.676	3.708	3.652	3.656	58,425	+0.00(+0.00%)
Mar 27, 2003	3.661	3.695	3.656	3.656	41,068	-0.01(-0.23%)
Mar 26, 2003	3.708	3.708	3.661	3.665	12,707	-0.05(-1.39%)
Mar 25, 2003	3.712	3.717	3.656	3.717	41,827	-0.00(-0.12%)
Mar 24, 2003	3.773	3.773	3.700	3.721	13,172	-0.08(-2.04%)
Mar 21, 2003	3.629	3.798	3.601	3.798	39,518	+0.10(+2.67%)
Mar 20, 2003	3.807	3.807	3.665	3.700	61,680	-0.16(-4.23%)
Mar 19, 2003	3.846	3.872	3.700	3.863	32,389	+0.07(+1.93%)
Mar 18, 2003	3.923	3.996	3.790	3.790	32,389	-0.19(-4.76%)
Mar 17, 2003	3.790	3.979	3.760	3.979	29,749	+0.26(+6.94%)
Mar 14, 2003	3.781	3.893	3.721	3.721	22,471	-0.06(-1.59%)
Mar 13, 2003	3.738	3.820	3.734	3.781	5,579	+0.05(+1.27%)
Mar 12, 2003	3.682	3.786	3.682	3.734	11,976	+0.01(+0.35%)
Mar 11, 2003	3.669	3.820	3.669	3.721	22,936	+0.03(+0.70%)
Mar 10, 2003	3.661	3.751	3.656	3.695	27,430	-0.00(-0.12%)
Mar 07, 2003	3.725	3.725	3.691	3.700	19,061	-0.00(-0.12%)
Mar 06, 2003	3.781	3.786	3.700	3.704	4,959	-0.15(-3.91%)
Mar 05, 2003	3.781	3.872	3.700	3.854	23,866	+0.06(+1.70%)
Mar 04, 2003	3.678	3.872	3.656	3.790	60,750	+0.09(+2.44%)
Mar 03, 2003	3.841	3.841	3.700	3.700	25,106	-0.09(-2.27%)
Feb 28, 2003	3.807	3.807	3.764	3.786	31,305	-0.00(-0.05%)
Feb 27, 2003	3.751	3.854	3.708	3.787	33,319	+0.04(+1.08%)
Feb 26, 2003	3.700	3.747	3.695	3.747	59,510	+0.03(+0.93%)
Feb 25, 2003	3.721	3.777	3.700	3.712	16,582	+0.01(+0.35%)
Feb 24, 2003	3.700	3.755	3.700	3.700	24,176	-0.00(-0.12%)
Feb 21, 2003	3.721	3.829	3.700	3.704	42,928	+0.01(+0.23%)
Feb 20, 2003	3.764	3.803	3.656	3.695	27,120	+0.06(+1.54%)
Feb 19, 2003	3.958	3.996	3.622	3.639	34,404	-0.24(-6.22%)
Feb 18, 2003	3.928	3.975	3.872	3.881	19,061	-0.02(-0.43%)
Feb 14, 2003	3.884	3.910	3.872	3.897	18,132	+0.00(+0.00%)
Feb 13, 2003	3.902	3.928	3.884	3.897	71,598	-0.00(-0.11%)
Feb 12, 2003	3.971	4.005	3.889	3.902	26,345	-0.07(-1.73%)
Feb 11, 2003	4.048	4.087	3.906	3.971	18,597	-0.06(-1.60%)
Feb 10, 2003	3.988	4.035	3.915	4.035	45,717	+0.04(+1.08%)
Feb 07, 2003	4.001	4.026	3.932	3.992	24,951	+0.04(+0.98%)
Feb 06, 2003	4.044	4.044	3.953	3.953	15,342	-0.04(-1.08%)
Feb 05, 2003	3.910	4.039	3.910	3.996	64,314	+0.03(+0.76%)
Feb 04, 2003	3.945	4.044	3.919	3.966	46,337	-0.08(-1.91%)
Feb 03, 2003	4.018	4.065	4.018	4.044	53,001	+0.03(+0.64%)
Jan 31, 2003	3.910	4.018	3.889	4.018	40,138	+0.09(+2.19%)
Jan 30, 2003	4.056	4.104	3.915	3.932	52,536	-0.19(-4.69%)
Jan 29, 2003	4.026	4.125	3.936	4.125	27,120	+0.04(+0.95%)
Jan 28, 2003	4.001	4.100	3.936	4.087	55,481	+0.00(+0.00%)
Jan 27, 2003	4.065	4.130	3.945	4.087	41,843	+0.08(+1.93%)
Jan 24, 2003	3.940	4.052	3.902	4.009	36,109	+0.03(+0.87%)
Jan 23, 2003	3.958	4.069	3.893	3.975	26,190	+0.00(+0.10%)
Jan 22, 2003	3.945	4.087	3.945	3.971	8,213	-0.11(-2.73%)
Jan 21, 2003	4.082	4.087	3.897	4.082	83,531	-0.01(-0.22%)
Jan 17, 2003	4.044	4.211	3.975	4.091	25,725	+0.00(+0.12%)
Jan 16, 2003	4.044	4.100	4.044	4.087	2,944	+0.01(+0.31%)
Jan 15, 2003	4.087	4.087	4.031	4.074	5,269	-0.14(-3.26%)
Jan 14, 2003	4.091	4.211	4.001	4.211	11,158	+0.06(+1.35%)
Jan 13, 2003	4.203	4.216	4.026	4.155	16,582	-0.05(-1.13%)
Jan 10, 2003	4.199	4.237	4.091	4.203	11,933	-0.06(-1.31%)
Jan 09, 2003	4.263	4.267	4.031	4.259	20,146	+0.00(+0.00%)
Jan 08, 2003	4.229	4.340	4.087	4.259	47,267	-0.03(-0.60%)
Jan 07, 2003	4.259	4.431	4.087	4.285	86,631	+0.06(+1.43%)
Jan 06, 2003	3.949	4.242	3.949	4.224	50,057	+0.16(+4.03%)
Jan 03, 2003	3.936	4.095	3.936	4.061	34,714	+0.09(+2.16%)
Jan 02, 2003	3.902	4.065	3.902	3.975	21,696	+0.08(+2.10%)
Dec 31, 2002	4.087	4.087	3.893	3.893	55,171	-0.00(-0.11%)
Dec 30, 2002	3.915	3.940	3.893	3.897	82,291	-0.09(-2.16%)
Dec 27, 2002	3.915	4.151	3.915	3.983	24,486	-0.09(-2.11%)
Dec 26, 2002	4.087	4.155	4.065	4.069	3,409	-0.02(-0.42%)
Dec 24, 2002	4.130	4.151	4.087	4.087	13,482	-0.04(-0.94%)
Dec 23, 2002	4.087	4.125	3.945	4.125	32,234	+0.10(+2.57%)
Dec 20, 2002	4.087	4.091	3.966	4.022	45,097	-0.04(-1.06%)
Dec 19, 2002	4.087	4.087	3.893	4.065	28,670	+0.10(+2.49%)
Dec 18, 2002	4.001	4.001	3.919	3.966	17,202	-0.01(-0.32%)
Dec 17, 2002	3.902	4.005	3.893	3.979	31,924	-0.03(-0.75%)
Dec 16, 2002	3.897	4.009	3.889	4.009	19,681	+0.12(+2.98%)
Dec 13, 2002	4.018	4.026	3.893	3.893	7,903	-0.19(-4.64%)
Dec 12, 2002	4.173	4.173	4.014	4.082	40,293	+0.00(+0.00%)
Dec 11, 2002	4.125	4.173	4.018	4.082	78,262	+0.03(+0.64%)
Dec 10, 2002	4.168	4.168	4.044	4.057	91,590	-0.03(-0.74%)
Dec 09, 2002	4.340	4.340	4.087	4.087	29,290	-0.27(-6.13%)
Dec 06, 2002	4.263	4.353	4.130	4.353	17,202	+0.13(+3.16%)
Dec 05, 2002	4.203	4.220	4.186	4.220	4,649	+0.02(+0.50%)
Dec 04, 2002	4.108	4.302	4.108	4.199	18,132	+0.03(+0.63%)
Dec 03, 2002	3.966	4.207	3.958	4.173	43,548	-0.14(-3.29%)
Dec 02, 2002	4.087	4.517	4.087	4.315	30,530	-0.16(-3.56%)
Nov 29, 2002	4.452	4.513	4.367	4.474	12,553	+0.05(+1.07%)
Nov 27, 2002	4.091	4.517	4.087	4.427	71,133	+0.26(+6.20%)
Nov 26, 2002	4.091	4.168	4.048	4.168	34,404	+0.01(+0.20%)
Nov 25, 2002	4.087	4.160	4.044	4.160	33,939	+0.01(+0.21%)
Nov 22, 2002	4.190	4.246	4.087	4.151	20,921	+0.01(+0.21%)
Nov 21, 2002	4.018	4.237	4.018	4.143	57,805	+0.11(+2.67%)
Nov 20, 2002	3.811	4.035	3.811	4.035	26,810	+0.15(+3.88%)
Nov 19, 2002	3.773	3.975	3.773	3.884	17,202	+0.06(+1.46%)
Nov 18, 2002	3.730	3.872	3.656	3.829	36,729	+0.08(+2.17%)
Nov 15, 2002	3.871	3.872	3.700	3.747	24,486	-0.10(-2.67%)
Nov 14, 2002	3.801	3.910	3.682	3.850	26,500	+0.09(+2.39%)
Nov 13, 2002	3.781	3.872	3.747	3.760	8,368	-0.06(-1.55%)
Nov 12, 2002	3.764	3.893	3.682	3.820	30,840	+0.16(+4.45%)
Nov 11, 2002	3.773	3.979	3.622	3.657	56,411	-0.07(-1.84%)
Nov 08, 2002	3.876	3.958	3.656	3.725	16,737	-0.19(-4.84%)
Nov 07, 2002	3.915	3.915	3.850	3.915	53,466	-0.06(-1.62%)
Nov 06, 2002	4.005	4.138	3.867	3.979	13,327	+0.02(+0.54%)
Nov 05, 2002	3.889	3.996	3.876	3.958	44,322	+0.05(+1.22%)
Nov 04, 2002	3.755	3.910	3.755	3.910	90,505	+0.17(+4.59%)
Nov 01, 2002	3.729	3.841	3.678	3.738	17,977	-0.00(-0.11%)
Oct 31, 2002	3.803	3.816	3.605	3.743	10,538	-0.11(-2.90%)
Oct 30, 2002	3.889	3.962	3.609	3.854	32,406	-0.03(-0.88%)
Oct 29, 2002	3.958	3.971	3.661	3.889	53,001	+0.23(+6.35%)
Oct 28, 2002	3.850	3.871	3.635	3.656	11,158	-0.15(-4.06%)
Oct 25, 2002	3.760	3.764	3.656	3.811	17,667	+0.15(+4.24%)
Oct 24, 2002	3.669	3.699	3.562	3.656	29,910	-0.02(-0.47%)
Oct 23, 2002	3.614	3.700	3.592	3.674	33,164	+0.03(+0.95%)
Oct 22, 2002	3.700	3.764	3.639	3.639	12,707	-0.06(-1.63%)
Oct 21, 2002	3.820	3.820	3.626	3.700	30,375	+0.03(+0.94%)
Oct 18, 2002	3.816	3.816	3.656	3.665	13,637	-0.04(-1.05%)
Oct 17, 2002	3.622	3.704	3.622	3.704	22,936	+0.10(+2.87%)
Oct 16, 2002	3.656	3.656	3.549	3.601	44,453	-0.12(-3.24%)
Oct 15, 2002	3.747	3.747	3.583	3.721	25,570	-0.03(-0.69%)
Oct 14, 2002	3.622	3.777	3.545	3.747	8,678	+0.22(+6.22%)
Oct 11, 2002	3.170	3.527	3.170	3.527	94,070	+0.30(+9.35%)
Oct 10, 2002	3.334	3.355	3.170	3.226	86,101	-0.11(-3.36%)
Oct 09, 2002	3.484	3.484	3.338	3.338	29,290	-0.25(-7.07%)
Oct 08, 2002	3.700	3.764	3.407	3.592	20,456	-0.11(-2.91%)
Oct 07, 2002	3.846	3.846	3.678	3.700	26,345	-0.15(-3.91%)
Oct 04, 2002	3.931	3.936	3.768	3.850	26,965	-0.02(-0.57%)
Oct 03, 2002	3.872	3.975	3.769	3.872	26,872	-0.09(-2.16%)
Oct 02, 2002	3.871	4.052	3.871	3.958	52,894	+0.07(+1.68%)
Oct 01, 2002	3.786	3.892	3.678	3.892	18,888	+0.11(+2.82%)
Sep 30, 2002	3.743	3.829	3.708	3.786	7,324	+0.02(+0.57%)
Sep 27, 2002	3.829	3.979	3.764	3.764	15,807	-0.18(-4.66%)
Sep 26, 2002	3.777	3.958	3.777	3.948	13,482	+0.08(+2.09%)
Sep 25, 2002	3.700	3.872	3.700	3.867	1,193,309	+0.16(+4.41%)
Sep 24, 2002	3.721	3.854	3.700	3.704	30,249	-0.07(-1.82%)
Sep 23, 2002	3.786	3.850	3.743	3.773	28,050	-0.10(-2.66%)
Sep 20, 2002	3.953	3.958	3.829	3.876	100,424	+0.09(+2.37%)
Sep 19, 2002	3.803	3.940	3.760	3.786	1,239,802	-0.05(-1.33%)
Sep 18, 2002	3.884	3.945	3.808	3.837	23,246	-0.09(-2.19%)
Sep 17, 2002	4.039	4.039	3.902	3.923	3,719	-0.04(-1.08%)
Sep 16, 2002	3.893	4.082	3.893	3.966	16,737	-0.03(-0.86%)
Sep 13, 2002	3.777	4.168	3.777	4.001	32,752	+0.20(+5.32%)
Sep 12, 2002	4.035	4.100	3.743	3.798	73,820	-0.24(-5.86%)
Sep 11, 2002	4.250	4.250	4.001	4.035	30,065	-0.01(-0.21%)
Sep 10, 2002	4.026	4.125	4.001	4.044	51,761	+0.00(+0.00%)
Sep 09, 2002	4.065	4.237	4.001	4.044	80,742	-0.02(-0.53%)
Sep 06, 2002	3.893	4.254	3.893	4.065	35,489	+0.19(+5.00%)
Sep 05, 2002	3.979	3.979	3.872	3.872	14,502	-0.03(-0.77%)
Sep 04, 2002	3.872	3.910	3.872	3.902	88,180	+0.03(+0.78%)
Sep 03, 2002	3.867	3.936	3.786	3.872	50,728	+0.04(+1.01%)
Aug 30, 2002	4.087	4.087	3.824	3.833	22,006	+0.14(+3.73%)
Aug 29, 2002	3.872	3.957	3.695	3.695	93,295	-0.19(-4.87%)
Aug 28, 2002	3.945	4.044	3.872	3.884	22,936	-0.15(-3.73%)
Aug 27, 2002	4.138	4.276	4.005	4.035	61,370	-0.08(-1.88%)
Aug 26, 2002	4.018	4.138	4.018	4.112	23,401	+0.03(+0.63%)
Aug 23, 2002	4.118	4.302	4.087	4.087	19,371	-0.13(-3.06%)
Aug 22, 2002	4.242	4.246	4.177	4.216	10,848	+0.00(+0.10%)
Aug 21, 2002	4.001	4.216	3.936	4.211	16,272	+0.25(+6.41%)
Aug 20, 2002	4.043	4.044	3.958	3.958	78,882	+0.09(+2.23%)
Aug 16, 2002	3.958	3.958	3.700	3.872	130,179	-0.09(-2.28%)
Aug 15, 2002	4.078	4.078	3.876	3.962	14,102	-0.06(-1.50%)
Aug 14, 2002	3.915	4.022	3.656	4.022	48,972	+0.12(+3.09%)
Aug 13, 2002	4.001	4.168	3.824	3.902	41,688	-0.18(-4.53%)
Aug 12, 2002	4.140	4.216	4.065	4.087	8,663,120	-0.00(-0.03%)
Aug 07, 2002	4.194	4.366	4.044	4.088	48,972	-0.04(-1.01%)
Aug 06, 2002	4.121	4.345	4.087	4.130	72,063	+0.04(+1.06%)
Aug 05, 2002	4.091	4.112	4.065	4.086	10,383	-0.03(-0.85%)
Aug 02, 2002	4.194	4.233	4.108	4.121	15,807	-0.19(-4.48%)
Aug 01, 2002	3.872	4.315	3.872	4.314	179,151	+0.47(+12.31%)
Jul 31, 2002	4.233	4.259	3.601	3.841	68,344	-0.33(-7.94%)
Jul 30, 2002	4.263	4.452	4.087	4.173	241,141	-0.08(-1.92%)
Jul 29, 2002	4.043	4.263	3.820	4.254	358,147	+0.34(+8.80%)
Jul 26, 2002	4.457	4.517	3.893	3.910	227,348	-0.61(-13.43%)
Jul 25, 2002	5.055	5.055	4.470	4.517	83,998	-0.56(-11.02%)
Jul 24, 2002	5.166	5.166	4.839	5.076	131,155	-0.11(-2.07%)
Jul 23, 2002	5.437	5.459	5.119	5.184	32,949	-0.11(-2.11%)
Jul 22, 2002	5.209	5.588	5.162	5.295	44,477	+0.03(+0.49%)
Jul 19, 2002	5.381	5.511	5.270	5.270	33,784	-0.32(-5.70%)
Jul 17, 2002	5.807	5.872	5.489	5.588	32,854	-0.45(-7.48%)
Jul 12, 2002	5.833	6.040	5.696	6.040	22,316	+0.28(+4.93%)
Jul 11, 2002	6.027	6.027	5.592	5.756	94,689	-0.30(-4.98%)
Jul 10, 2002	5.979	6.259	5.971	6.057	57,185	+0.01(+0.22%)
Jul 09, 2002	6.022	6.044	6.022	6.044	25,106	+0.02(+0.36%)
Jul 08, 2002	6.152	6.152	6.022	6.022	27,740	-0.13(-2.10%)
Jul 05, 2002	5.958	6.152	5.609	6.152	26,655	+0.24(+4.00%)
Jul 04, 2002	5.506	5.992	5.502	5.915	47,422	+0.00(+0.00%)
Jul 03, 2002	5.506	5.992	5.502	5.915	47,422	+0.37(+6.59%)
Jul 02, 2002	5.807	5.807	5.506	5.549	22,936	-0.26(-4.44%)