Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.335	8.403	8.187	8.332	2,128,501	-0.05(-0.54%)
Sep 29, 2003	8.318	8.417	8.286	8.377	1,222,387	+0.05(+0.65%)
Sep 26, 2003	8.230	8.323	8.187	8.323	1,781,163	+0.05(+0.55%)
Sep 25, 2003	8.383	8.383	8.335	8.278	1,429,237	-0.06(-0.75%)
Sep 24, 2003	8.448	8.448	8.306	8.340	1,684,798	-0.09(-1.11%)
Sep 23, 2003	8.488	8.496	8.428	8.434	1,250,626	-0.03(-0.30%)
Sep 22, 2003	8.558	8.601	8.422	8.459	1,310,281	-0.18(-2.07%)
Sep 19, 2003	8.607	8.689	8.607	8.638	1,503,364	+0.06(+0.66%)
Sep 18, 2003	8.536	8.581	8.488	8.581	1,757,513	+0.08(+0.97%)
Sep 17, 2003	8.516	8.550	8.476	8.499	1,904,355	-0.06(-0.66%)
Sep 16, 2003	8.420	8.556	8.428	8.556	1,055,425	+0.14(+1.62%)
Sep 15, 2003	8.422	8.451	8.354	8.420	1,315,929	+0.02(+0.20%)
Sep 12, 2003	8.343	8.428	8.303	8.403	1,698,212	-0.03(-0.30%)
Sep 11, 2003	8.420	8.468	8.394	8.428	1,922,710	+0.04(+0.44%)
Sep 10, 2003	8.556	8.578	8.383	8.391	2,052,609	-0.19(-2.24%)
Sep 09, 2003	8.536	8.612	8.536	8.584	1,923,769	-0.01(-0.10%)
Sep 08, 2003	8.641	8.697	8.590	8.592	2,462,778	-0.05(-0.52%)
Sep 05, 2003	8.629	8.641	8.561	8.638	1,348,050	+0.01(+0.13%)
Sep 04, 2003	8.703	8.709	8.612	8.626	1,969,657	-0.08(-0.88%)
Sep 03, 2003	8.638	8.711	8.612	8.703	1,515,012	+0.06(+0.72%)
Sep 02, 2003	8.522	8.641	8.502	8.641	2,394,652	+0.12(+1.40%)
Aug 29, 2003	8.471	8.536	8.456	8.522	855,283	+0.02(+0.20%)
Aug 28, 2003	8.524	8.530	8.439	8.505	1,125,670	+0.00(+0.00%)
Aug 27, 2003	8.533	8.556	8.482	8.505	1,020,833	-0.07(-0.83%)
Aug 26, 2003	8.499	8.581	8.471	8.575	1,695,035	+0.05(+0.60%)
Aug 25, 2003	8.471	8.527	8.471	8.524	1,481,832	+0.04(+0.47%)
Aug 22, 2003	8.513	8.541	8.465	8.485	1,917,062	-0.01(-0.17%)
Aug 21, 2003	8.451	8.522	8.439	8.499	1,693,976	+0.06(+0.70%)
Aug 20, 2003	8.431	8.485	8.414	8.439	1,438,414	-0.03(-0.37%)
Aug 19, 2003	8.456	8.496	8.442	8.471	1,353,345	+0.00(+0.00%)
Aug 18, 2003	8.380	8.485	8.380	8.471	1,145,790	+0.09(+1.08%)
Aug 15, 2003	8.411	8.465	8.272	8.380	800,923	-0.00(-0.03%)
Aug 14, 2003	8.383	8.428	8.346	8.383	1,956,950	+0.01(+0.17%)
Aug 13, 2003	8.405	8.471	8.329	8.369	1,143,319	-0.04(-0.44%)
Aug 12, 2003	8.286	8.405	8.247	8.405	1,609,259	+0.10(+1.19%)
Aug 11, 2003	8.301	8.380	8.272	8.306	1,177,558	-0.04(-0.48%)
Aug 08, 2003	8.244	8.349	8.204	8.346	1,379,819	+0.14(+1.76%)
Aug 07, 2003	8.281	8.295	8.119	8.201	2,112,616	-0.05(-0.62%)
Aug 06, 2003	8.230	8.329	8.216	8.252	1,792,106	-0.03(-0.41%)
Aug 05, 2003	8.258	8.346	8.218	8.286	1,885,647	+0.01(+0.14%)
Aug 04, 2003	8.386	8.386	8.182	8.275	2,189,567	-0.16(-1.95%)
Aug 01, 2003	8.499	8.499	8.352	8.439	1,713,390	-0.06(-0.70%)
Jul 31, 2003	8.394	8.601	8.349	8.499	2,978,489	+0.13(+1.52%)
Jul 30, 2003	8.386	8.476	8.352	8.371	1,915,298	+0.04(+0.44%)
Jul 29, 2003	8.414	8.442	8.320	8.335	3,803,063	-0.12(-1.47%)
Jul 28, 2003	8.411	8.496	8.366	8.459	2,501,606	+0.01(+0.10%)
Jul 25, 2003	8.278	8.456	8.244	8.451	2,626,563	+0.17(+2.09%)
Jul 24, 2003	8.269	8.357	8.216	8.278	3,249,229	+0.02(+0.24%)
Jul 23, 2003	8.131	8.272	8.088	8.258	5,084,399	+0.29(+3.63%)
Jul 22, 2003	7.658	7.969	7.598	7.969	3,960,494	+0.31(+4.07%)
Jul 21, 2003	7.717	7.765	7.621	7.658	1,807,637	-0.13(-1.67%)
Jul 18, 2003	7.677	7.799	7.641	7.788	1,420,059	+0.11(+1.40%)
Jul 17, 2003	7.663	7.720	7.629	7.680	1,517,483	-0.05(-0.70%)
Jul 16, 2003	7.751	7.779	7.697	7.734	1,130,258	-0.02(-0.22%)
Jul 15, 2003	7.904	7.904	7.734	7.751	1,659,736	-0.08(-1.01%)
Jul 14, 2003	7.748	7.930	7.734	7.830	2,558,084	+0.09(+1.17%)
Jul 11, 2003	7.660	7.828	7.660	7.740	2,088,613	+0.06(+0.77%)
Jul 10, 2003	7.825	7.830	7.618	7.680	2,570,791	-0.14(-1.85%)
Jul 09, 2003	7.816	7.876	7.796	7.825	2,057,904	-0.03(-0.32%)
Jul 08, 2003	7.743	7.859	7.743	7.850	1,861,644	+0.11(+1.39%)
Jul 07, 2003	7.726	7.791	7.697	7.743	1,958,362	+0.02(+0.29%)
Jul 03, 2003	7.689	7.762	7.649	7.720	1,177,911	+0.03(+0.41%)
Jul 02, 2003	7.672	7.692	7.618	7.689	2,365,707	+0.02(+0.22%)
Jul 01, 2003	7.607	7.677	7.499	7.672	2,259,458	+0.06(+0.74%)
Jun 30, 2003	7.635	7.658	7.587	7.615	4,084,392	-0.01(-0.07%)
Jun 27, 2003	7.655	7.720	7.553	7.621	3,343,123	-0.09(-1.21%)
Jun 26, 2003	7.706	7.731	7.598	7.714	2,535,493	+0.00(+0.00%)
Jun 25, 2003	7.703	7.788	7.675	7.714	1,916,356	-0.01(-0.11%)
Jun 24, 2003	7.754	7.847	7.723	7.723	2,533,375	-0.04(-0.51%)
Jun 23, 2003	7.932	7.932	7.720	7.762	2,331,114	-0.16(-1.97%)
Jun 20, 2003	7.989	8.023	7.876	7.918	4,234,764	-0.03(-0.39%)
Jun 19, 2003	7.893	7.949	7.760	7.949	3,293,352	+0.06(+0.72%)
Jun 18, 2003	7.961	8.014	7.881	7.893	2,218,159	-0.13(-1.62%)
Jun 17, 2003	7.961	8.046	7.913	8.023	2,352,646	+0.07(+0.85%)
Jun 16, 2003	7.791	7.955	7.748	7.955	2,520,667	+0.21(+2.71%)
Jun 13, 2003	7.845	7.853	7.649	7.745	1,677,738	-0.07(-0.91%)
Jun 12, 2003	7.833	7.842	7.762	7.816	1,560,547	+0.01(+0.15%)
Jun 11, 2003	7.791	7.825	7.748	7.805	1,990,483	+0.01(+0.18%)
Jun 10, 2003	7.791	7.819	7.754	7.791	2,226,631	+0.07(+0.92%)
Jun 09, 2003	7.734	7.799	7.697	7.720	3,598,331	-0.03(-0.37%)
Jun 06, 2003	7.819	7.881	7.677	7.748	4,405,962	-0.01(-0.11%)
Jun 05, 2003	7.777	7.805	7.748	7.757	2,784,700	-0.06(-0.73%)
Jun 04, 2003	7.805	7.830	7.751	7.813	3,173,690	-0.02(-0.25%)
Jun 03, 2003	7.777	7.833	7.728	7.833	2,915,658	+0.06(+0.77%)
Jun 02, 2003	7.791	7.896	7.748	7.774	3,510,791	+0.02(+0.22%)
May 30, 2003	7.734	7.853	7.564	7.757	4,502,327	+0.01(+0.15%)
May 29, 2003	7.819	7.887	7.720	7.745	2,271,813	-0.06(-0.80%)
May 28, 2003	7.765	7.830	7.697	7.808	2,879,300	+0.06(+0.73%)
May 27, 2003	7.522	7.751	7.479	7.751	2,735,988	+0.22(+2.86%)
May 23, 2003	7.578	7.592	7.505	7.536	1,946,360	-0.08(-1.08%)
May 22, 2003	7.663	7.677	7.561	7.618	2,582,793	-0.06(-0.81%)
May 21, 2003	7.697	7.717	7.607	7.680	2,473,720	-0.06(-0.77%)
May 20, 2003	7.743	7.842	7.706	7.740	2,406,300	+0.02(+0.26%)
May 19, 2003	7.904	7.921	7.700	7.720	1,933,300	-0.27(-3.37%)
May 16, 2003	7.961	8.003	7.904	7.989	1,689,740	+0.01(+0.18%)
May 15, 2003	7.961	7.992	7.904	7.975	2,306,758	+0.05(+0.68%)
May 14, 2003	7.927	7.961	7.825	7.921	1,981,306	+0.02(+0.29%)
May 13, 2003	7.961	8.000	7.881	7.898	2,010,957	-0.07(-0.92%)
May 12, 2003	7.833	8.031	7.796	7.972	2,591,264	+0.14(+1.81%)
May 09, 2003	7.833	7.876	7.745	7.830	1,527,367	+0.11(+1.39%)
May 08, 2003	7.762	7.864	7.675	7.723	1,364,641	-0.08(-1.05%)
May 07, 2003	7.873	7.913	7.791	7.805	1,497,010	-0.07(-0.86%)
May 06, 2003	7.754	7.896	7.754	7.873	2,393,593	+0.14(+1.79%)
May 05, 2003	7.850	7.850	7.720	7.734	2,407,712	-0.12(-1.48%)
May 02, 2003	7.762	7.881	7.762	7.850	1,330,754	+0.04(+0.54%)
May 01, 2003	7.873	7.873	7.663	7.808	2,060,021	-0.09(-1.15%)
Apr 30, 2003	7.884	7.955	7.805	7.898	2,123,559	+0.02(+0.29%)
Apr 29, 2003	7.915	8.000	7.825	7.876	1,563,371	-0.02(-0.22%)
Apr 28, 2003	7.762	7.958	7.757	7.893	2,147,209	+0.17(+2.24%)
Apr 25, 2003	7.805	7.873	7.697	7.720	1,846,112	-0.19(-2.40%)
Apr 24, 2003	7.896	7.964	7.853	7.910	1,702,447	-0.06(-0.71%)
Apr 23, 2003	7.972	8.060	7.907	7.966	2,060,021	-0.07(-0.85%)
Apr 22, 2003	7.791	8.085	7.737	8.034	2,438,069	+0.09(+1.14%)
Apr 21, 2003	7.828	7.975	7.819	7.944	2,107,675	+0.11(+1.41%)
Apr 17, 2003	7.805	7.896	7.791	7.833	1,586,668	+0.03(+0.36%)
Apr 16, 2003	7.913	7.930	7.737	7.805	1,837,994	-0.04(-0.47%)
Apr 15, 2003	7.760	7.870	7.694	7.842	1,089,665	+0.01(+0.18%)
Apr 14, 2003	7.655	7.839	7.649	7.828	1,248,861	+0.18(+2.30%)
Apr 11, 2003	7.785	7.862	7.615	7.652	2,856,003	-0.06(-0.81%)
Apr 10, 2003	7.607	7.720	7.575	7.714	2,410,536	+0.14(+1.83%)
Apr 09, 2003	7.762	7.805	7.575	7.575	1,700,330	-0.16(-2.12%)
Apr 08, 2003	7.819	7.819	7.590	7.740	3,572,210	-0.08(-1.01%)
Apr 07, 2003	7.961	8.088	7.805	7.819	3,168,748	+0.00(+0.04%)
Apr 04, 2003	7.850	7.910	7.740	7.816	1,651,265	+0.04(+0.47%)
Apr 03, 2003	7.876	7.907	7.771	7.779	1,653,382	-0.05(-0.62%)
Apr 02, 2003	7.791	7.918	7.751	7.828	1,598,317	+0.23(+2.98%)
Apr 01, 2003	7.530	7.624	7.411	7.601	1,701,741	+0.11(+1.51%)
Mar 31, 2003	7.530	7.590	7.408	7.488	1,595,846	-0.11(-1.49%)
Mar 28, 2003	7.564	7.694	7.524	7.601	931,175	-0.01(-0.19%)
Mar 27, 2003	7.502	7.669	7.476	7.615	2,069,199	+0.11(+1.51%)
Mar 26, 2003	7.581	7.604	7.476	7.502	2,114,734	-0.08(-1.01%)
Mar 25, 2003	7.587	7.663	7.522	7.578	2,546,435	+0.01(+0.07%)
Mar 24, 2003	7.762	7.808	7.541	7.573	2,083,319	-0.36(-4.57%)
Mar 21, 2003	7.734	7.966	7.663	7.935	2,550,318	+0.30(+3.89%)
Mar 20, 2003	7.677	7.709	7.556	7.638	2,727,870	-0.04(-0.55%)
Mar 19, 2003	7.641	7.680	7.581	7.680	1,609,259	+0.07(+0.89%)
Mar 18, 2003	7.550	7.643	7.516	7.612	1,491,362	+0.11(+1.43%)
Mar 17, 2003	7.352	7.550	7.281	7.505	3,428,898	+0.07(+0.95%)
Mar 14, 2003	7.445	7.465	7.340	7.434	1,887,765	+0.06(+0.81%)
Mar 13, 2003	7.111	7.386	7.111	7.374	2,274,990	+0.33(+4.75%)
Mar 12, 2003	6.997	7.065	6.918	7.040	2,747,990	+0.01(+0.12%)
Mar 11, 2003	6.997	7.264	6.938	7.031	5,457,858	-0.22(-3.05%)
Mar 10, 2003	7.366	7.405	7.233	7.252	1,963,304	-0.17(-2.33%)
Mar 07, 2003	7.241	7.439	7.193	7.425	1,972,834	+0.18(+2.54%)
Mar 06, 2003	7.425	7.425	7.201	7.241	2,653,743	-0.20(-2.74%)
Mar 05, 2003	7.380	7.445	7.340	7.445	2,013,780	+0.08(+1.12%)
Mar 04, 2003	7.533	7.533	7.354	7.363	1,291,926	-0.17(-2.26%)
Mar 03, 2003	7.649	7.663	7.510	7.533	1,345,226	-0.03(-0.41%)
Feb 28, 2003	7.505	7.649	7.476	7.564	2,489,252	+0.08(+1.14%)
Feb 27, 2003	7.465	7.601	7.422	7.479	2,382,650	+0.01(+0.11%)
Feb 26, 2003	7.598	7.598	7.445	7.471	1,474,066	-0.13(-1.68%)
Feb 25, 2003	7.530	7.598	7.388	7.598	1,590,904	+0.05(+0.60%)
Feb 24, 2003	7.649	7.675	7.519	7.553	1,771,986	-0.14(-1.77%)
Feb 21, 2003	7.609	7.743	7.519	7.689	1,228,388	+0.13(+1.76%)
Feb 20, 2003	7.632	7.646	7.547	7.556	950,589	-0.09(-1.22%)
Feb 19, 2003	7.771	7.779	7.615	7.649	1,268,982	-0.12(-1.57%)
Feb 18, 2003	7.663	7.847	7.663	7.771	2,128,148	+0.14(+1.78%)
Feb 14, 2003	7.422	7.635	7.414	7.635	2,402,770	+0.27(+3.65%)
Feb 13, 2003	7.357	7.431	7.252	7.366	1,871,880	+0.01(+0.15%)
Feb 12, 2003	7.499	7.499	7.329	7.354	1,640,675	-0.14(-1.93%)
Feb 11, 2003	7.539	7.652	7.479	7.499	1,769,515	-0.04(-0.56%)
Feb 10, 2003	7.425	7.578	7.403	7.541	1,824,580	+0.14(+1.88%)
Feb 07, 2003	7.507	7.558	7.400	7.403	2,690,100	-0.07(-0.95%)
Feb 06, 2003	7.703	7.703	7.437	7.473	3,705,286	-0.23(-2.94%)
Feb 05, 2003	7.723	7.833	7.649	7.700	2,457,836	-0.01(-0.07%)
Feb 04, 2003	7.709	7.709	7.505	7.706	1,790,694	-0.00(-0.04%)
Feb 03, 2003	7.567	7.720	7.567	7.709	1,747,630	+0.16(+2.14%)
Jan 31, 2003	7.437	7.675	7.420	7.547	2,398,887	+0.08(+1.10%)
Jan 30, 2003	7.615	7.641	7.445	7.465	3,198,752	-0.16(-2.12%)
Jan 29, 2003	7.592	7.649	7.496	7.626	1,912,121	-0.03(-0.37%)
Jan 28, 2003	7.632	7.683	7.564	7.655	1,465,947	+0.06(+0.82%)
Jan 27, 2003	7.663	7.774	7.556	7.592	1,834,111	-0.12(-1.51%)
Jan 24, 2003	7.833	7.913	7.677	7.709	2,628,328	-0.22(-2.79%)
Jan 23, 2003	7.904	7.966	7.791	7.930	1,380,525	+0.09(+1.16%)
Jan 22, 2003	7.822	7.896	7.791	7.839	1,052,955	+0.02(+0.22%)
Jan 21, 2003	8.074	8.116	7.819	7.822	1,269,335	-0.20(-2.44%)
Jan 17, 2003	8.136	8.145	7.927	8.017	1,644,558	-0.12(-1.46%)
Jan 16, 2003	8.065	8.187	8.065	8.136	1,065,309	+0.05(+0.67%)
Jan 15, 2003	8.187	8.216	8.077	8.082	933,646	-0.10(-1.28%)
Jan 14, 2003	8.159	8.216	8.131	8.187	953,766	+0.02(+0.24%)
Jan 13, 2003	8.136	8.216	8.102	8.167	1,313,105	+0.04(+0.45%)
Jan 10, 2003	8.031	8.213	8.023	8.131	1,631,144	-0.05(-0.62%)
Jan 09, 2003	8.000	8.207	8.000	8.182	1,725,391	+0.18(+2.23%)
Jan 08, 2003	8.074	8.119	7.989	8.003	1,132,376	-0.18(-2.22%)
Jan 07, 2003	8.187	8.216	8.049	8.184	1,860,232	-0.04(-0.52%)
Jan 06, 2003	8.060	8.258	8.060	8.227	3,076,972	+0.21(+2.61%)
Jan 03, 2003	8.187	8.201	7.989	8.017	2,125,677	-0.20(-2.48%)
Jan 02, 2003	8.074	8.286	8.046	8.221	1,622,320	+0.22(+2.73%)
Dec 31, 2002	7.966	8.060	7.845	8.003	1,463,829	-0.01(-0.18%)
Dec 30, 2002	7.961	8.031	7.881	8.017	1,111,903	+0.10(+1.32%)
Dec 27, 2002	8.145	8.148	7.910	7.913	1,744,806	-0.26(-3.22%)
Dec 26, 2002	7.890	8.184	7.890	8.176	1,522,425	+0.25(+3.11%)
Dec 24, 2002	7.955	7.995	7.930	7.930	547,127	-0.10(-1.20%)
Dec 23, 2002	8.003	8.102	7.938	8.026	978,475	+0.02(+0.25%)
Dec 20, 2002	7.890	8.049	7.876	8.006	1,410,882	+0.12(+1.47%)
Dec 19, 2002	7.893	7.947	7.847	7.890	2,049,785	-0.03(-0.39%)
Dec 18, 2002	8.077	8.097	7.907	7.921	1,234,036	-0.18(-2.27%)
Dec 17, 2002	8.173	8.244	8.091	8.105	1,883,529	-0.18(-2.12%)
Dec 16, 2002	8.082	8.281	8.080	8.281	2,178,978	+0.23(+2.81%)
Dec 13, 2002	8.133	8.159	8.046	8.054	1,130,258	-0.08(-0.94%)
Dec 12, 2002	8.116	8.201	8.034	8.131	2,045,902	+0.03(+0.31%)
Dec 11, 2002	8.071	8.159	7.935	8.105	2,160,975	-0.04(-0.45%)
Dec 10, 2002	7.847	8.184	7.847	8.142	3,306,765	+0.27(+3.49%)
Dec 09, 2002	7.876	7.969	7.813	7.867	1,393,938	-0.07(-0.93%)
Dec 06, 2002	7.791	7.964	7.748	7.941	1,756,454	+0.08(+1.01%)
Dec 05, 2002	7.904	7.941	7.825	7.862	1,405,234	-0.03(-0.43%)
Dec 04, 2002	7.734	7.949	7.663	7.896	2,912,481	+0.03(+0.43%)
Dec 03, 2002	7.989	8.031	7.819	7.862	2,582,087	-0.19(-2.32%)
Dec 02, 2002	8.216	8.216	8.003	8.049	1,559,488	-0.12(-1.46%)
Nov 29, 2002	8.159	8.204	8.131	8.167	1,088,253	+0.06(+0.73%)
Nov 27, 2002	7.924	8.133	7.918	8.108	967,885	+0.20(+2.51%)
Nov 26, 2002	8.091	8.114	7.893	7.910	1,581,021	-0.25(-3.09%)
Nov 25, 2002	7.904	8.201	7.904	8.162	1,871,880	+0.14(+1.80%)
Nov 22, 2002	8.131	8.187	7.995	8.017	1,840,112	-0.14(-1.70%)
Nov 21, 2002	7.997	8.199	7.819	8.156	2,509,372	+0.16(+1.95%)
Nov 20, 2002	7.853	8.003	7.734	8.000	1,400,292	+0.12(+1.51%)
Nov 19, 2002	7.947	7.947	7.768	7.881	2,178,625	-0.08(-0.96%)
Nov 18, 2002	8.026	8.068	7.904	7.958	1,712,684	-0.07(-0.85%)
Nov 15, 2002	7.904	8.029	7.876	8.026	2,066,375	+0.10(+1.29%)
Nov 14, 2002	7.904	8.014	7.890	7.924	3,346,653	-0.02(-0.25%)
Nov 13, 2002	7.981	7.995	7.847	7.944	2,900,832	-0.04(-0.46%)
Nov 12, 2002	7.961	8.060	7.932	7.981	1,806,931	+0.12(+1.48%)
Nov 11, 2002	7.969	8.031	7.825	7.864	3,484,670	-0.12(-1.56%)
Nov 08, 2002	7.986	8.074	7.964	7.989	3,685,872	-0.02(-0.21%)
Nov 07, 2002	8.201	8.201	7.904	8.006	5,121,110	-0.21(-2.55%)
Nov 06, 2002	7.822	8.224	7.808	8.216	6,390,092	+0.40(+5.11%)
Nov 05, 2002	7.777	7.856	7.754	7.816	2,581,381	+0.08(+1.06%)
Nov 04, 2002	7.791	7.862	7.709	7.734	2,319,466	-0.04(-0.47%)
Nov 01, 2002	7.675	7.791	7.646	7.771	3,043,085	+0.02(+0.29%)
Oct 31, 2002	7.677	7.762	7.624	7.748	14,754,783	+0.00(+0.00%)
Oct 30, 2002	7.842	7.842	7.607	7.748	6,818,616	-0.09(-1.19%)
Oct 29, 2002	6.997	8.088	6.969	7.842	11,404,600	+0.88(+12.70%)
Oct 28, 2002	7.088	7.097	6.915	6.958	3,073,089	-0.13(-1.84%)
Oct 25, 2002	6.952	7.116	6.887	7.088	3,021,906	+0.13(+1.87%)
Oct 24, 2002	7.082	7.153	6.918	6.958	2,822,470	-0.15(-2.15%)
Oct 23, 2002	7.238	7.292	7.026	7.111	3,160,630	-0.13(-1.76%)
Oct 22, 2002	7.281	7.315	7.193	7.238	2,194,862	-0.09(-1.28%)
Oct 21, 2002	7.281	7.352	7.190	7.332	3,447,960	+0.05(+0.70%)
Oct 18, 2002	7.272	7.295	7.111	7.281	111,931,624	-0.02(-0.27%)
Oct 17, 2002	7.323	7.346	7.176	7.301	5,191,354	+0.46(+6.75%)
Oct 16, 2002	6.884	6.898	6.816	6.839	3,371,362	-0.05(-0.66%)
Oct 15, 2002	6.672	6.898	6.626	6.884	3,181,103	+0.30(+4.56%)
Oct 14, 2002	6.587	6.609	6.519	6.584	2,048,373	-0.00(-0.04%)
Oct 11, 2002	6.346	6.720	6.320	6.587	3,768,117	+0.27(+4.31%)
Oct 10, 2002	6.213	6.380	6.162	6.315	4,403,491	+0.07(+1.04%)
Oct 09, 2002	6.374	6.488	6.210	6.250	15,072,470	-0.28(-4.34%)
Oct 08, 2002	6.337	6.663	6.292	6.533	494,179	+0.17(+2.63%)
Oct 07, 2002	6.592	6.686	6.318	6.366	2,174,389	-0.23(-3.52%)
Oct 04, 2002	6.742	6.742	6.493	6.598	2,371,002	-0.10(-1.52%)
Oct 03, 2002	6.641	6.799	6.624	6.700	2,464,190	+0.06(+0.94%)
Oct 02, 2002	6.813	6.856	6.638	6.638	2,688,688	-0.23(-3.38%)