Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.714	4.715	4.701	4.701	13,386	-0.00(-0.03%)
Jul 30, 2003	4.703	4.710	4.702	4.702	5,856	-0.02(-0.40%)
Jul 29, 2003	4.715	4.721	4.691	4.721	190,764	+0.00(+0.00%)
Jul 28, 2003	4.607	4.721	4.590	4.721	178,214	+0.11(+2.33%)
Jul 25, 2003	4.618	4.618	4.613	4.613	68,608	-0.01(-0.13%)
Jul 24, 2003	4.596	4.625	4.596	4.619	44,344	+0.04(+0.97%)
Jul 23, 2003	4.567	4.575	4.555	4.575	19,243	+0.01(+0.18%)
Jul 22, 2003	4.579	4.579	4.566	4.567	19,243	-0.01(-0.24%)
Jul 21, 2003	4.578	4.578	4.578	4.578	836	+0.00(+0.00%)
Jul 18, 2003	4.603	4.603	4.578	4.578	61,914	-0.03(-0.65%)
Jul 17, 2003	4.607	4.607	4.607	4.607	836	+0.00(+0.00%)
Jul 16, 2003	4.660	4.660	4.607	4.607	16,733	-0.05(-1.03%)
Jul 15, 2003	4.673	4.673	4.637	4.655	28,447	-0.02(-0.38%)
Jul 14, 2003	4.631	4.709	4.619	4.673	69,444	+0.02(+0.41%)
Jul 11, 2003	4.642	4.654	4.601	4.654	174,867	+0.01(+0.26%)
Jul 10, 2003	4.684	4.684	4.642	4.642	46,017	-0.04(-0.92%)
Jul 09, 2003	4.721	4.721	4.685	4.685	9,203	-0.04(-0.88%)
Jul 08, 2003	4.745	4.745	4.703	4.727	76,138	-0.03(-0.63%)
Jul 07, 2003	4.721	4.757	4.716	4.757	113,789	+0.02(+0.51%)
Jul 03, 2003	4.738	4.781	4.733	4.733	46,854	+0.01(+0.25%)
Jul 02, 2003	4.617	4.721	4.617	4.721	55,221	+0.11(+2.46%)
Jul 01, 2003	4.603	4.617	4.601	4.607	35,140	+0.00(+0.10%)
Jun 30, 2003	4.625	4.625	4.562	4.603	131,359	-0.04(-0.80%)
Jun 27, 2003	4.649	4.660	4.640	4.640	7,530	+0.00(+0.05%)
Jun 26, 2003	4.649	4.654	4.590	4.637	56,894	-0.04(-0.89%)
Jun 25, 2003	4.751	4.751	4.679	4.679	45,181	-0.06(-1.26%)
Jun 24, 2003	4.661	4.817	4.661	4.739	217,538	+0.08(+1.80%)
Jun 23, 2003	4.625	4.661	4.625	4.655	53,547	+0.03(+0.65%)
Jun 20, 2003	4.661	4.661	4.578	4.625	108,769	-0.03(-0.74%)
Jun 19, 2003	4.739	4.739	4.660	4.660	98,729	-0.10(-2.04%)
Jun 18, 2003	4.659	4.781	4.656	4.757	263,556	+0.10(+2.13%)
Jun 17, 2003	4.580	4.661	4.580	4.658	158,133	+0.09(+1.88%)
Jun 16, 2003	4.552	4.598	4.552	4.572	48,527	+0.01(+0.21%)
Jun 13, 2003	4.542	4.579	4.524	4.562	41,834	+0.01(+0.18%)
Jun 12, 2003	4.512	4.558	4.512	4.554	153,950	+0.06(+1.33%)
Jun 11, 2003	4.409	4.494	4.409	4.494	133,033	+0.08(+1.90%)
Jun 10, 2003	4.368	4.410	4.350	4.410	82,831	+0.06(+1.37%)
Jun 09, 2003	4.506	4.524	4.350	4.350	103,749	-0.14(-3.19%)
Jun 06, 2003	4.463	4.535	4.463	4.494	52,711	+0.04(+0.97%)
Jun 05, 2003	4.460	4.470	4.446	4.451	117,136	-0.02(-0.48%)
Jun 04, 2003	4.410	4.478	4.403	4.472	232,598	+0.09(+1.96%)
Jun 03, 2003	4.374	4.405	4.364	4.386	137,216	+0.00(+0.00%)
Jun 02, 2003	4.306	4.386	4.297	4.386	1,453,324	+0.08(+1.86%)
May 30, 2003	4.303	4.306	4.282	4.306	130,523	+0.00(+0.08%)
May 29, 2003	4.163	4.303	4.163	4.303	296,187	+0.14(+3.33%)
May 28, 2003	4.214	4.214	4.102	4.164	275,269	-0.08(-1.86%)
May 27, 2003	4.339	4.352	4.243	4.243	66,934	-0.11(-2.58%)
May 23, 2003	4.362	4.364	4.331	4.355	291,166	-0.01(-0.16%)
May 22, 2003	4.374	4.404	4.361	4.362	95,382	-0.00(-0.11%)
May 21, 2003	4.427	4.458	4.356	4.367	148,093	-0.06(-1.27%)
May 20, 2003	4.458	4.458	4.413	4.423	15,897	-0.06(-1.31%)
May 19, 2003	4.445	4.482	4.445	4.482	71,955	+0.03(+0.56%)
May 16, 2003	4.458	4.470	4.452	4.457	190,764	+0.00(+0.08%)
May 15, 2003	4.458	4.476	4.446	4.453	214,191	+0.01(+0.22%)
May 14, 2003	4.452	4.452	4.438	4.444	143,073	+0.00(+0.00%)
May 13, 2003	4.446	4.458	4.410	4.444	365,632	-0.01(-0.19%)
May 12, 2003	4.465	4.465	4.450	4.452	257,699	-0.01(-0.27%)
May 09, 2003	4.482	4.482	4.421	4.464	293,677	+0.00(+0.03%)
May 08, 2003	4.471	4.471	4.416	4.463	133,869	-0.01(-0.16%)
May 07, 2003	4.542	4.619	4.446	4.470	215,865	-0.07(-1.55%)
May 06, 2003	4.303	4.541	4.279	4.541	896,928	+0.40(+9.54%)
May 05, 2003	4.153	4.153	4.131	4.145	44,344	-0.01(-0.26%)
May 02, 2003	4.064	4.165	4.064	4.156	270,249	+0.05(+1.19%)
May 01, 2003	3.998	4.107	3.998	4.107	173,194	+0.12(+3.03%)
Apr 30, 2003	3.944	3.986	3.920	3.986	121,319	-0.02(-0.39%)
Apr 29, 2003	4.010	4.017	3.998	4.002	37,650	-0.01(-0.21%)
Apr 28, 2003	3.974	4.058	3.974	4.010	82,831	+0.04(+0.93%)
Apr 25, 2003	3.970	3.974	3.969	3.973	15,897	-0.00(-0.03%)
Apr 24, 2003	3.978	3.978	3.948	3.974	69,444	+0.00(+0.12%)
Apr 23, 2003	3.954	3.975	3.954	3.969	18,407	+0.03(+0.73%)
Apr 22, 2003	3.908	3.986	3.908	3.941	112,116	+0.03(+0.67%)
Apr 21, 2003	3.871	3.926	3.849	3.914	118,809	+0.05(+1.42%)
Apr 17, 2003	3.924	3.924	3.825	3.859	228,415	-0.06(-1.49%)
Apr 16, 2003	3.908	3.929	3.890	3.918	78,648	+0.02(+0.40%)
Apr 15, 2003	3.866	3.902	3.849	3.902	112,116	+0.04(+0.93%)
Apr 14, 2003	3.866	3.866	3.809	3.866	363,958	-0.01(-0.15%)
Apr 11, 2003	3.813	3.878	3.813	3.872	111,279	+0.06(+1.63%)
Apr 10, 2003	3.796	3.810	3.796	3.810	10,876	+0.02(+0.54%)
Apr 09, 2003	3.912	3.912	3.705	3.790	840,033	-0.12(-3.15%)
Apr 08, 2003	3.896	3.913	3.896	3.913	429,220	+0.03(+0.68%)
Apr 07, 2003	3.888	3.908	3.882	3.887	122,992	+0.00(+0.03%)
Apr 04, 2003	3.892	3.898	3.875	3.886	586,517	-0.01(-0.18%)
Apr 03, 2003	3.908	3.926	3.893	3.893	365,632	-0.02(-0.40%)
Apr 02, 2003	3.860	3.908	3.860	3.908	26,773	+0.07(+1.71%)
Apr 01, 2003	3.811	3.843	3.811	3.843	35,977	+0.05(+1.39%)
Mar 31, 2003	3.819	3.819	3.789	3.790	103,749	-0.06(-1.46%)
Mar 28, 2003	3.841	3.865	3.841	3.846	4,183	+0.01(+0.19%)
Mar 27, 2003	3.777	3.839	3.777	3.839	97,892	+0.04(+1.17%)
Mar 26, 2003	3.759	3.795	3.753	3.795	157,297	+0.03(+0.92%)
Mar 25, 2003	3.742	3.764	3.742	3.760	8,366	+0.02(+0.51%)
Mar 24, 2003	3.715	3.743	3.715	3.741	158,133	+0.03(+0.74%)
Mar 21, 2003	3.693	3.717	3.693	3.713	31,794	+0.04(+1.21%)
Mar 20, 2003	3.704	3.782	3.669	3.669	97,055	-0.02(-0.61%)
Mar 19, 2003	3.697	3.697	3.691	3.692	20,917	-0.00(-0.03%)
Mar 18, 2003	3.729	3.765	3.693	3.693	110,442	-0.05(-1.37%)
Mar 17, 2003	3.693	3.746	3.693	3.745	197,458	+0.05(+1.49%)
Mar 14, 2003	3.680	3.691	3.680	3.690	118,809	+0.01(+0.26%)
Mar 13, 2003	3.676	3.681	3.676	3.680	87,852	-0.00(-0.06%)
Mar 12, 2003	3.702	3.702	3.669	3.682	127,176	-0.02(-0.61%)
Mar 11, 2003	3.693	3.705	3.693	3.705	17,570	-0.00(-0.03%)
Mar 10, 2003	3.723	3.723	3.705	3.706	8,366	-0.03(-0.93%)
Mar 07, 2003	3.789	3.789	3.735	3.741	43,507	-0.05(-1.42%)
Mar 06, 2003	3.814	3.825	3.783	3.795	106,259	-0.02(-0.63%)
Mar 05, 2003	3.751	3.839	3.751	3.819	88,688	+0.06(+1.65%)
Mar 04, 2003	3.930	3.930	3.753	3.756	112,952	-0.18(-4.50%)
Mar 03, 2003	3.866	3.944	3.866	3.933	95,382	+0.07(+1.79%)
Feb 28, 2003	3.802	3.884	3.802	3.864	121,319	+0.06(+1.51%)
Feb 27, 2003	3.633	3.807	3.633	3.807	40,160	+0.20(+5.46%)
Feb 26, 2003	3.544	3.639	3.516	3.609	1,338,698	+0.07(+2.03%)
Feb 25, 2003	3.532	3.538	3.532	3.538	10,040	-0.01(-0.20%)
Feb 24, 2003	3.568	3.568	3.545	3.545	16,733	-0.03(-0.97%)
Feb 21, 2003	3.581	3.584	3.580	3.580	10,876	+0.00(+0.00%)
Feb 20, 2003	3.586	3.586	3.577	3.580	20,080	-0.01(-0.17%)
Feb 19, 2003	3.582	3.588	3.582	3.586	229,252	+0.00(+0.03%)
Feb 18, 2003	3.655	3.660	3.576	3.584	76,975	-0.09(-2.57%)
Feb 14, 2003	3.692	3.693	3.678	3.679	14,223	-0.01(-0.36%)
Feb 13, 2003	3.682	3.699	3.682	3.692	12,550	+0.00(+0.13%)
Feb 12, 2003	3.697	3.743	3.687	3.687	113,789	-0.01(-0.16%)
Feb 11, 2003	3.686	3.711	3.686	3.693	50,201	+0.02(+0.46%)
Feb 10, 2003	3.684	3.687	3.675	3.676	12,550	+0.00(+0.00%)
Feb 07, 2003	3.692	3.693	3.676	3.676	10,876	+0.00(+0.03%)
Feb 06, 2003	3.705	3.705	3.675	3.675	27,610	-0.03(-0.81%)
Feb 05, 2003	3.692	3.706	3.692	3.705	63,588	+0.01(+0.36%)
Feb 04, 2003	3.699	3.705	3.681	3.692	32,630	-0.01(-0.35%)
Feb 03, 2003	3.736	3.747	3.705	3.705	18,407	-0.02(-0.55%)
Jan 31, 2003	3.734	3.753	3.705	3.725	52,711	+0.00(+0.13%)
Jan 30, 2003	3.712	3.747	3.704	3.721	63,588	+0.01(+0.26%)
Jan 29, 2003	3.718	3.724	3.694	3.711	62,751	-0.01(-0.35%)
Jan 28, 2003	3.759	3.759	3.724	3.724	49,364	-0.03(-0.76%)
Jan 27, 2003	3.765	3.765	3.753	3.753	40,997	-0.02(-0.63%)
Jan 24, 2003	3.777	3.777	3.777	3.777	1,673	+0.01(+0.19%)
Jan 23, 2003	3.802	3.802	3.765	3.770	7,530	-0.04(-1.07%)
Jan 22, 2003	3.813	3.823	3.810	3.810	18,407	-0.01(-0.31%)
Jan 21, 2003	3.884	3.884	3.822	3.822	49,364	-0.07(-1.90%)
Jan 17, 2003	3.902	3.917	3.884	3.896	23,427	-0.01(-0.15%)
Jan 16, 2003	3.894	3.902	3.886	3.902	23,427	+0.01(+0.28%)
Jan 15, 2003	3.896	3.896	3.884	3.892	8,366	-0.02(-0.43%)
Jan 14, 2003	3.908	3.911	3.900	3.908	13,386	-0.02(-0.43%)
Jan 13, 2003	3.980	3.980	3.925	3.925	51,037	-0.04(-1.08%)
Jan 10, 2003	3.984	4.007	3.968	3.968	94,545	-0.01(-0.27%)
Jan 09, 2003	3.963	3.998	3.963	3.979	72,791	+0.03(+0.67%)
Jan 08, 2003	3.953	3.956	3.953	3.953	25,937	+0.00(+0.00%)
Jan 07, 2003	3.935	3.953	3.935	3.953	22,590	+0.02(+0.46%)
Jan 06, 2003	3.942	3.944	3.933	3.935	41,834	-0.01(-0.27%)
Jan 03, 2003	3.944	3.950	3.944	3.945	89,525	+0.02(+0.49%)
Jan 02, 2003	3.878	3.926	3.875	3.926	31,794	+0.06(+1.55%)
Dec 31, 2002	3.906	3.906	3.866	3.866	35,977	-0.04(-1.10%)
Dec 30, 2002	3.886	3.911	3.886	3.909	16,733	+0.03(+0.89%)
Dec 27, 2002	3.890	3.890	3.860	3.875	20,917	-0.02(-0.40%)
Dec 26, 2002	3.810	3.896	3.810	3.890	73,628	+0.10(+2.58%)
Dec 24, 2002	3.883	3.883	3.789	3.792	125,502	-0.09(-2.37%)
Dec 23, 2002	3.906	3.906	3.854	3.884	129,686	-0.00(-0.06%)
Dec 20, 2002	3.859	3.944	3.852	3.887	116,299	+0.04(+1.03%)
Dec 19, 2002	3.729	3.850	3.729	3.847	116,299	+0.09(+2.35%)
Dec 18, 2002	3.854	3.866	3.759	3.759	88,688	-0.11(-2.87%)
Dec 17, 2002	3.777	3.870	3.777	3.870	130,523	+0.11(+2.79%)
Dec 16, 2002	3.666	3.777	3.645	3.765	112,952	+0.09(+2.57%)
Dec 13, 2002	3.663	3.676	3.663	3.670	23,427	+0.02(+0.46%)
Dec 12, 2002	3.583	3.654	3.576	3.654	39,324	+0.08(+2.17%)
Dec 11, 2002	3.578	3.598	3.576	3.576	130,523	-0.01(-0.27%)
Dec 10, 2002	3.568	3.613	3.550	3.586	166,500	+0.01(+0.33%)
Dec 09, 2002	3.593	3.593	3.562	3.574	157,297	-0.02(-0.43%)
Dec 06, 2002	3.627	3.627	3.615	3.589	17,570	-0.03(-0.92%)
Dec 05, 2002	3.627	3.632	3.623	3.623	9,203	+0.00(+0.00%)
Dec 04, 2002	3.602	3.627	3.592	3.623	79,485	+0.00(+0.03%)
Dec 03, 2002	3.601	3.621	3.601	3.621	90,362	+0.02(+0.60%)
Dec 02, 2002	3.645	3.657	3.586	3.600	420,016	-0.04(-1.08%)
Nov 29, 2002	3.645	3.645	3.639	3.639	3,346	-0.01(-0.33%)
Nov 27, 2002	3.655	3.676	3.633	3.651	112,952	+0.01(+0.30%)
Nov 26, 2002	3.633	3.644	3.633	3.641	96,218	+0.01(+0.20%)
Nov 25, 2002	3.633	3.657	3.633	3.633	97,055	+0.01(+0.16%)
Nov 22, 2002	3.637	3.645	3.627	3.627	259,372	-0.00(-0.07%)
Nov 21, 2002	3.638	3.662	3.621	3.630	707,836	-0.01(-0.23%)
Nov 20, 2002	3.639	3.645	3.636	3.638	51,874	-0.00(-0.03%)
Nov 19, 2002	3.647	3.647	3.621	3.639	194,947	-0.01(-0.16%)
Nov 18, 2002	3.658	3.674	3.645	3.645	54,384	-0.01(-0.36%)
Nov 15, 2002	3.657	3.658	3.645	3.658	29,284	+0.00(+0.00%)
Nov 14, 2002	3.654	3.658	3.647	3.658	100,402	+0.01(+0.36%)
Nov 13, 2002	3.692	3.692	3.586	3.645	307,064	-0.05(-1.39%)
Nov 12, 2002	3.664	3.705	3.664	3.697	16,733	+0.04(+1.08%)
Nov 11, 2002	3.687	3.705	3.657	3.657	61,914	-0.02(-0.49%)
Nov 08, 2002	3.681	3.687	3.669	3.675	5,856	-0.02(-0.42%)
Nov 07, 2002	3.704	3.711	3.691	3.691	86,178	-0.00(-0.06%)
Nov 06, 2002	3.693	3.718	3.691	3.693	63,588	+0.01(+0.19%)
Nov 05, 2002	3.691	3.723	3.645	3.686	153,950	-0.01(-0.36%)
Nov 04, 2002	3.675	3.712	3.674	3.699	128,013	+0.01(+0.32%)
Nov 01, 2002	3.700	3.704	3.687	3.687	47,691	-0.02(-0.42%)
Oct 31, 2002	3.699	3.703	3.681	3.703	20,080	+0.03(+0.72%)
Oct 30, 2002	3.676	3.676	3.676	3.676	836	-0.03(-0.74%)
Oct 29, 2002	3.705	3.735	3.704	3.704	55,221	+0.01(+0.29%)
Oct 28, 2002	3.672	3.741	3.668	3.693	75,301	+0.02(+0.49%)
Oct 25, 2002	3.649	3.688	3.649	3.675	39,324	+0.03(+0.82%)
Oct 24, 2002	3.651	3.655	3.645	3.645	5,856	-0.01(-0.33%)
Oct 23, 2002	3.656	3.669	3.651	3.657	15,897	+0.00(+0.13%)
Oct 22, 2002	3.669	3.675	3.633	3.652	145,583	-0.02(-0.55%)
Oct 21, 2002	3.675	3.687	3.669	3.673	75,301	-0.03(-0.71%)
Oct 18, 2002	3.702	3.702	3.675	3.699	15,897	-0.01(-0.16%)
Oct 17, 2002	3.706	3.733	3.702	3.705	69,444	-0.02(-0.48%)
Oct 16, 2002	3.692	3.723	3.611	3.723	197,458	+0.03(+0.81%)
Oct 15, 2002	3.741	3.741	3.681	3.693	71,118	-0.05(-1.44%)
Oct 14, 2002	3.747	3.753	3.741	3.747	10,040	-0.00(-0.03%)
Oct 11, 2002	3.693	3.759	3.693	3.748	33,467	+0.06(+1.72%)
Oct 10, 2002	3.657	3.685	3.657	3.685	525,439	+0.02(+0.42%)
Oct 09, 2002	3.663	3.669	3.660	3.669	81,995	+0.01(+0.16%)
Oct 08, 2002	3.598	3.663	3.598	3.663	104,585	+0.06(+1.79%)
Oct 07, 2002	3.681	3.692	3.592	3.599	3,012,071	-0.09(-2.56%)
Oct 04, 2002	3.777	3.790	3.681	3.693	257,699	-0.11(-2.95%)
Oct 03, 2002	3.753	3.805	3.705	3.805	88,688	+0.05(+1.37%)
Oct 02, 2002	3.609	3.760	3.609	3.754	62,751	+0.13(+3.66%)
Oct 01, 2002	3.563	3.621	3.563	3.621	20,080	+0.06(+1.68%)
Sep 30, 2002	3.577	3.586	3.526	3.562	70,281	-0.02(-0.50%)
Sep 27, 2002	3.598	3.598	3.574	3.580	18,407	-0.02(-0.53%)
Sep 26, 2002	3.599	3.599	3.599	3.599	0	+0.00(+0.00%)
Sep 25, 2002	3.580	3.599	3.574	3.599	11,713	+0.03(+0.70%)
Sep 24, 2002	3.588	3.615	3.574	3.574	27,610	-0.03(-0.96%)
Sep 23, 2002	3.587	3.609	3.587	3.608	10,040	+0.02(+0.63%)
Sep 20, 2002	3.669	3.669	3.581	3.586	88,688	-0.08(-2.15%)
Sep 19, 2002	3.670	3.693	3.664	3.664	48,527	-0.01(-0.20%)
Sep 18, 2002	3.675	3.682	3.670	3.672	8,366	-0.02(-0.42%)
Sep 17, 2002	3.694	3.705	3.687	3.687	21,753	-0.01(-0.16%)
Sep 16, 2002	3.670	3.711	3.670	3.693	87,852	+0.02(+0.62%)
Sep 13, 2002	3.657	3.672	3.657	3.670	7,530	+0.00(+0.03%)
Sep 12, 2002	3.639	3.675	3.639	3.669	21,753	+0.05(+1.49%)
Sep 11, 2002	3.645	3.645	3.615	3.615	136,379	+0.11(+3.07%)
Sep 10, 2002	3.489	3.508	3.488	3.508	39,324	+0.04(+1.10%)
Sep 09, 2002	3.466	3.470	3.466	3.470	2,510	+0.00(+0.07%)
Sep 06, 2002	3.478	3.478	3.467	3.467	10,040	+0.00(+0.03%)
Sep 05, 2002	3.454	3.468	3.443	3.466	40,160	-0.02(-0.51%)
Sep 04, 2002	3.466	3.484	3.461	3.484	139,726	+0.03(+0.83%)
Sep 03, 2002	3.419	3.466	3.407	3.455	109,605	+0.04(+1.08%)
Aug 30, 2002	3.455	3.455	3.418	3.418	19,243	-0.02(-0.69%)
Aug 29, 2002	3.436	3.442	3.406	3.442	71,955	+0.02(+0.70%)
Aug 28, 2002	3.418	3.442	3.404	3.418	382,365	+0.01(+0.25%)
Aug 27, 2002	3.436	3.441	3.410	3.410	45,181	-0.03(-0.77%)
Aug 26, 2002	3.442	3.455	3.436	3.436	14,223	+0.00(+0.00%)
Aug 23, 2002	3.443	3.454	3.436	3.436	12,550	-0.01(-0.17%)
Aug 22, 2002	3.442	3.448	3.442	3.442	7,530	-0.01(-0.17%)
Aug 21, 2002	3.417	3.454	3.409	3.448	28,447	+0.04(+1.05%)
Aug 20, 2002	3.460	3.460	3.409	3.412	73,628	-0.05(-1.55%)
Aug 16, 2002	3.443	3.466	3.436	3.466	43,507	+0.02(+0.52%)
Aug 15, 2002	3.442	3.448	3.436	3.448	14,223	+0.00(+0.00%)
Aug 14, 2002	3.448	3.448	3.406	3.448	84,505	+0.01(+0.28%)
Aug 13, 2002	3.484	3.484	3.436	3.439	35,140	-0.05(-1.47%)
Aug 12, 2002	3.454	3.497	3.442	3.490	256,862	-0.00(-0.07%)
Aug 07, 2002	3.484	3.492	3.484	3.492	1,171,361	+0.03(+0.76%)
Aug 06, 2002	3.496	3.574	3.466	3.466	113,789	+0.05(+1.50%)
Aug 05, 2002	3.418	3.434	3.410	3.415	19,243	-0.00(-0.14%)
Aug 02, 2002	3.424	3.436	3.418	3.419	15,060	+0.00(+0.03%)