Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.470	4.545	4.399	4.489	1,997,251	+0.01(+0.34%)
Sep 29, 2003	4.316	4.492	4.316	4.474	1,473,027	+0.18(+4.10%)
Sep 26, 2003	4.290	4.402	4.290	4.298	1,279,491	+0.00(+0.00%)
Sep 25, 2003	4.579	4.582	4.294	4.298	2,015,610	-0.25(-5.60%)
Sep 24, 2003	4.500	4.673	4.519	4.553	1,791,575	+0.05(+1.17%)
Sep 23, 2003	4.537	4.594	4.395	4.500	1,654,147	+0.04(+0.84%)
Sep 22, 2003	4.481	4.508	4.391	4.463	1,263,386	-0.07(-1.57%)
Sep 19, 2003	4.684	4.732	4.492	4.534	2,137,314	-0.15(-3.28%)
Sep 18, 2003	4.819	4.826	4.605	4.688	1,112,569	-0.11(-2.34%)
Sep 17, 2003	4.822	4.845	4.744	4.800	1,626,269	+0.06(+1.18%)
Sep 16, 2003	4.759	4.811	4.688	4.744	1,798,242	+0.00(+0.08%)
Sep 15, 2003	4.631	4.751	4.631	4.740	1,343,900	+0.04(+0.88%)
Sep 12, 2003	4.650	4.789	4.594	4.699	2,701,700	-0.29(-5.79%)
Sep 11, 2003	5.059	5.074	4.912	4.987	1,441,300	-0.05(-0.97%)
Sep 10, 2003	5.205	5.246	5.032	5.036	955,800	-0.18(-3.52%)
Sep 09, 2003	5.213	5.389	5.122	5.220	2,836,300	+0.11(+2.13%)
Sep 08, 2003	4.946	5.175	4.942	5.111	1,856,400	+0.18(+3.73%)
Sep 05, 2003	4.973	5.059	4.886	4.928	637,083	-0.04(-0.90%)
Sep 04, 2003	5.048	5.066	4.886	4.973	855,000	-0.09(-1.78%)
Sep 03, 2003	5.062	5.303	4.991	5.062	2,593,300	+0.09(+1.89%)
Sep 02, 2003	4.849	4.999	4.811	4.969	930,500	+0.13(+2.63%)
Aug 29, 2003	4.744	4.897	4.744	4.841	534,800	+0.10(+2.06%)
Aug 28, 2003	4.770	4.781	4.699	4.744	624,900	-0.01(-0.32%)
Aug 27, 2003	4.744	4.774	4.706	4.759	357,800	+0.03(+0.55%)
Aug 26, 2003	4.665	4.763	4.609	4.732	526,900	+0.01(+0.32%)
Aug 25, 2003	4.710	4.744	4.684	4.718	571,600	+0.03(+0.64%)
Aug 22, 2003	4.643	4.763	4.605	4.688	927,800	+0.08(+1.63%)
Aug 21, 2003	4.556	4.699	4.553	4.612	609,800	-0.00(-0.08%)
Aug 20, 2003	4.609	4.665	4.560	4.616	550,000	-0.08(-1.68%)
Aug 19, 2003	4.598	4.706	4.459	4.695	1,359,400	+0.12(+2.62%)
Aug 18, 2003	4.418	4.732	4.418	4.575	1,833,900	+0.21(+4.90%)
Aug 15, 2003	4.350	4.429	4.316	4.361	390,800	+0.03(+0.69%)
Aug 14, 2003	4.286	4.331	4.260	4.331	353,000	+0.08(+1.76%)
Aug 13, 2003	4.256	4.312	4.237	4.256	743,900	-0.02(-0.35%)
Aug 12, 2003	4.256	4.282	4.196	4.271	552,500	+0.02(+0.35%)
Aug 11, 2003	4.215	4.294	4.189	4.256	573,900	+0.06(+1.34%)
Aug 08, 2003	4.200	4.268	4.200	4.200	530,000	-0.02(-0.44%)
Aug 07, 2003	4.230	4.309	4.219	4.219	678,500	-0.06(-1.49%)
Aug 06, 2003	4.279	4.361	4.226	4.282	718,900	+0.00(+0.00%)
Aug 05, 2003	4.357	4.372	4.268	4.282	892,600	-0.08(-1.81%)
Aug 04, 2003	4.384	4.447	4.253	4.361	648,200	-0.02(-0.51%)
Aug 01, 2003	4.421	4.436	4.294	4.384	706,700	-0.03(-0.68%)
Jul 31, 2003	4.402	4.500	4.369	4.414	1,028,500	+0.04(+1.03%)
Jul 30, 2003	4.481	4.500	4.369	4.369	1,005,600	-0.08(-1.77%)
Jul 29, 2003	4.444	4.500	4.361	4.447	787,000	+0.00(+0.08%)
Jul 28, 2003	4.391	4.493	4.335	4.444	914,700	+0.07(+1.55%)
Jul 25, 2003	4.399	4.413	4.264	4.376	747,200	-0.00(-0.09%)
Jul 24, 2003	4.309	4.556	4.241	4.380	2,522,400	+0.12(+2.73%)
Jul 23, 2003	4.204	4.388	4.069	4.264	5,019,100	-0.18(-3.97%)
Jul 22, 2003	4.335	4.492	4.264	4.440	3,124,100	+0.21(+4.87%)
Jul 21, 2003	4.324	4.541	4.200	4.234	4,613,800	-0.44(-9.39%)
Jul 18, 2003	4.594	4.755	4.590	4.673	1,717,600	+0.01(+0.16%)
Jul 17, 2003	4.800	4.804	4.631	4.665	1,219,600	-0.20(-4.09%)
Jul 16, 2003	4.890	4.980	4.781	4.864	962,300	-0.03(-0.54%)
Jul 15, 2003	4.924	4.950	4.867	4.890	891,700	+0.00(+0.01%)
Jul 14, 2003	4.931	4.987	4.808	4.890	1,154,600	-0.04(-0.76%)
Jul 11, 2003	4.935	5.003	4.838	4.928	899,697	-0.03(-0.61%)
Jul 10, 2003	4.838	5.029	4.838	4.957	1,212,100	-0.05(-0.97%)
Jul 09, 2003	4.987	5.010	4.927	5.006	888,400	+0.01(+0.23%)
Jul 08, 2003	4.928	5.025	4.916	4.995	1,231,200	+0.04(+0.91%)
Jul 07, 2003	4.856	4.987	4.838	4.950	935,900	+0.13(+2.72%)
Jul 03, 2003	4.822	4.920	4.800	4.819	674,900	+0.00(+0.08%)
Jul 02, 2003	4.834	4.928	4.808	4.815	2,121,345	-0.01(-0.31%)
Jul 01, 2003	4.819	4.849	4.740	4.830	1,599,600	-0.03(-0.62%)
Jun 30, 2003	4.886	4.912	4.838	4.860	2,901,458	-0.03(-0.54%)
Jun 27, 2003	4.875	4.931	4.838	4.886	949,100	+0.03(+0.54%)
Jun 26, 2003	4.804	4.905	4.781	4.860	1,784,900	+0.08(+1.65%)
Jun 25, 2003	4.609	4.800	4.575	4.781	1,561,800	+0.20(+4.34%)
Jun 24, 2003	4.620	4.695	4.537	4.582	1,419,200	-0.06(-1.29%)
Jun 23, 2003	4.718	4.781	4.579	4.643	1,218,200	-0.17(-3.43%)
Jun 20, 2003	4.740	4.864	4.732	4.808	760,800	+0.06(+1.18%)
Jun 19, 2003	4.909	4.920	4.691	4.751	1,656,100	-0.14(-2.91%)
Jun 18, 2003	4.856	4.965	4.732	4.894	1,728,900	+0.01(+0.15%)
Jun 17, 2003	4.755	5.059	4.691	4.886	3,928,700	+0.23(+5.00%)
Jun 16, 2003	4.631	4.688	4.508	4.654	1,480,000	+0.07(+1.64%)
Jun 13, 2003	4.624	4.669	4.556	4.579	1,076,200	-0.03(-0.57%)
Jun 12, 2003	4.545	4.628	4.500	4.605	1,689,400	+0.01(+0.16%)
Jun 11, 2003	4.481	4.598	4.425	4.598	1,920,900	+0.12(+2.77%)
Jun 10, 2003	4.444	4.496	4.346	4.474	1,109,600	+0.08(+1.71%)
Jun 09, 2003	4.553	4.594	4.316	4.399	1,691,864	-0.11(-2.47%)
Jun 06, 2003	4.520	4.775	4.450	4.510	2,205,900	+0.04(+0.84%)
Jun 05, 2003	4.390	4.487	4.360	4.473	1,123,300	+0.09(+1.99%)
Jun 04, 2003	4.282	4.423	4.255	4.385	1,271,600	+0.12(+2.76%)
Jun 03, 2003	4.218	4.282	4.145	4.268	774,800	+0.05(+1.19%)
Jun 02, 2003	4.250	4.345	4.218	4.218	1,810,500	-0.03(-0.65%)
May 30, 2003	4.128	4.247	4.128	4.245	1,788,700	+0.11(+2.72%)
May 29, 2003	4.138	4.205	4.082	4.133	855,900	-0.02(-0.48%)
May 28, 2003	4.135	4.188	4.075	4.152	1,157,500	+0.04(+0.85%)
May 27, 2003	4.022	4.125	4.000	4.117	1,713,000	+0.08(+2.04%)
May 23, 2003	4.015	4.050	3.993	4.035	627,900	+0.03(+0.69%)
May 22, 2003	3.975	4.020	3.967	4.008	1,116,100	+0.03(+0.82%)
May 21, 2003	3.975	4.010	3.940	3.975	1,345,800	+0.03(+0.82%)
May 20, 2003	3.950	4.018	3.928	3.942	1,067,500	-0.04(-0.88%)
May 19, 2003	4.025	4.037	3.925	3.978	3,053,900	-0.17(-4.16%)
May 16, 2003	4.213	4.247	4.135	4.150	682,400	-0.06(-1.54%)
May 15, 2003	4.253	4.300	4.175	4.215	1,067,000	-0.01(-0.30%)
May 14, 2003	4.207	4.275	4.200	4.228	1,730,600	+0.02(+0.36%)
May 13, 2003	4.220	4.285	4.150	4.212	1,670,800	-0.01(-0.30%)
May 12, 2003	4.218	4.310	4.170	4.225	2,257,900	+0.00(+0.00%)
May 09, 2003	4.450	4.450	4.155	4.225	4,881,500	-0.17(-3.81%)
May 08, 2003	4.470	4.590	4.360	4.393	2,771,900	-0.12(-2.77%)
May 07, 2003	4.525	4.593	4.353	4.518	3,219,700	+0.11(+2.38%)
May 06, 2003	4.375	4.562	4.310	4.412	5,077,600	+0.22(+5.25%)
May 05, 2003	4.235	4.312	4.138	4.192	3,865,300	+0.17(+4.23%)
May 02, 2003	3.910	4.058	3.910	4.022	1,174,500	+0.20(+5.16%)
Apr 30, 2003	3.820	3.902	3.803	3.825	1,098,500	+0.00(+0.07%)
Apr 29, 2003	3.925	3.925	3.788	3.822	1,419,300	-0.11(-2.80%)
Apr 28, 2003	3.828	3.958	3.763	3.933	1,215,300	+0.08(+2.08%)
Apr 25, 2003	3.915	3.917	3.825	3.853	1,038,000	-0.04(-1.03%)
Apr 24, 2003	3.947	3.960	3.828	3.893	1,380,200	-0.01(-0.19%)
Apr 23, 2003	3.763	3.955	3.740	3.900	2,431,800	+0.12(+3.31%)
Apr 22, 2003	3.618	3.833	3.600	3.775	4,033,100	+0.19(+5.15%)
Apr 21, 2003	3.572	3.625	3.520	3.590	748,800	-0.01(-0.21%)
Apr 17, 2003	3.513	3.603	3.462	3.598	1,026,100	+0.08(+2.42%)
Apr 16, 2003	3.500	3.550	3.467	3.513	712,100	+0.03(+0.79%)
Apr 15, 2003	3.513	3.527	3.480	3.485	853,800	-0.03(-0.78%)
Apr 14, 2003	3.420	3.558	3.420	3.513	863,500	+0.10(+2.78%)
Apr 11, 2003	3.467	3.475	3.380	3.417	667,100	-0.03(-0.94%)
Apr 10, 2003	3.465	3.500	3.420	3.450	849,900	-0.01(-0.29%)
Apr 09, 2003	3.522	3.553	3.455	3.460	1,156,900	-0.06(-1.84%)
Apr 08, 2003	3.562	3.562	3.450	3.525	1,059,500	-0.04(-0.98%)
Apr 07, 2003	3.658	3.658	3.525	3.560	835,000	-0.01(-0.35%)
Apr 04, 2003	3.600	3.610	3.547	3.572	1,253,700	-0.03(-0.76%)
Apr 03, 2003	3.650	3.675	3.567	3.600	1,697,600	-0.05(-1.37%)
Apr 02, 2003	3.655	3.720	3.645	3.650	1,420,100	+0.02(+0.69%)
Apr 01, 2003	3.612	3.663	3.538	3.625	2,053,900	+0.01(+0.35%)
Mar 31, 2003	3.630	3.647	3.550	3.612	1,237,202	-0.07(-2.03%)
Mar 28, 2003	3.675	3.712	3.655	3.687	675,156	+0.00(+0.06%)
Mar 27, 2003	3.647	3.730	3.638	3.685	1,030,104	+0.01(+0.20%)
Mar 26, 2003	3.665	3.720	3.660	3.678	682,863	+0.00(+0.07%)
Mar 25, 2003	3.565	3.697	3.553	3.675	1,304,588	+0.06(+1.59%)
Mar 24, 2003	3.647	3.760	3.610	3.618	1,743,542	-0.12(-3.21%)
Mar 21, 2003	3.810	3.817	3.700	3.737	1,258,188	-0.00(-0.07%)
Mar 20, 2003	3.638	3.765	3.632	3.740	1,269,499	+0.05(+1.42%)
Mar 19, 2003	3.705	3.750	3.675	3.688	123,720,000	-0.04(-0.94%)
Mar 18, 2003	3.822	3.845	3.688	3.723	1,913,217	-0.10(-2.55%)
Mar 17, 2003	3.625	3.833	3.590	3.820	2,029,863	+0.15(+4.16%)
Mar 14, 2003	3.675	3.723	3.638	3.667	2,362,405	-0.01(-0.20%)
Mar 13, 2003	3.717	3.750	3.650	3.675	1,860,100	-0.02(-0.54%)
Mar 12, 2003	3.683	3.721	3.643	3.695	1,325,451	+0.01(+0.34%)
Mar 11, 2003	3.697	3.737	3.652	3.683	1,343,500	+0.00(+0.07%)
Mar 10, 2003	3.690	3.732	3.658	3.680	695,100	-0.06(-1.70%)
Mar 07, 2003	3.688	3.810	3.645	3.744	1,683,400	+0.04(+0.98%)
Mar 06, 2003	3.625	3.750	3.618	3.708	1,724,100	+0.09(+2.42%)
Mar 05, 2003	3.625	3.635	3.595	3.620	1,036,200	-0.03(-0.96%)
Mar 04, 2003	3.663	3.683	3.615	3.655	763,200	-0.02(-0.54%)
Mar 03, 2003	3.683	3.730	3.625	3.675	1,594,400	-0.05(-1.34%)
Feb 28, 2003	3.675	3.750	3.675	3.725	1,464,700	+0.08(+2.19%)
Feb 27, 2003	3.663	3.680	3.542	3.645	746,200	+0.06(+1.67%)
Feb 26, 2003	3.635	3.685	3.575	3.585	552,600	-0.05(-1.44%)
Feb 25, 2003	3.610	3.725	3.520	3.638	2,032,500	+0.00(+0.00%)
Feb 24, 2003	3.755	3.755	3.612	3.638	1,118,600	-0.11(-3.06%)
Feb 21, 2003	3.500	3.760	3.487	3.752	3,597,600	+0.09(+2.39%)
Feb 20, 2003	3.647	3.692	3.600	3.665	1,588,700	-0.08(-2.27%)
Feb 19, 2003	3.750	3.812	3.643	3.750	1,485,200	+0.00(+0.00%)
Feb 18, 2003	3.623	3.768	3.570	3.750	1,595,600	+0.12(+3.38%)
Feb 14, 2003	3.475	3.728	3.462	3.627	2,638,100	+0.15(+4.46%)
Feb 13, 2003	3.507	3.538	3.433	3.473	1,095,200	-0.02(-0.64%)
Feb 12, 2003	3.487	3.570	3.430	3.495	3,258,300	-0.07(-2.03%)
Feb 11, 2003	3.600	3.605	3.550	3.567	1,077,100	-0.01(-0.22%)
Feb 10, 2003	3.575	3.625	3.513	3.575	616,100	+0.00(+0.07%)
Feb 07, 2003	3.590	3.620	3.525	3.572	775,900	-0.01(-0.28%)
Feb 06, 2003	3.592	3.645	3.558	3.583	1,011,800	+0.00(+0.14%)
Feb 05, 2003	3.667	3.708	3.578	3.578	890,500	-0.06(-1.58%)
Feb 04, 2003	3.650	3.712	3.625	3.635	1,414,100	-0.03(-0.75%)
Feb 03, 2003	3.717	3.750	3.572	3.663	1,726,000	+0.02(+0.69%)
Jan 31, 2003	3.585	3.652	3.490	3.638	1,842,100	+0.05(+1.32%)
Jan 30, 2003	3.625	3.938	3.575	3.590	2,835,375	-0.04(-0.97%)
Jan 29, 2003	3.475	3.675	3.440	3.625	1,655,100	+0.12(+3.35%)
Jan 28, 2003	3.495	3.567	3.460	3.507	1,449,800	+0.06(+1.67%)
Jan 27, 2003	3.485	3.575	3.422	3.450	1,501,400	+0.03(+0.88%)
Jan 24, 2003	3.397	3.438	3.375	3.420	2,061,300	-0.03(-0.87%)
Jan 23, 2003	3.257	3.470	3.255	3.450	6,452,900	-0.05(-1.57%)
Jan 22, 2003	3.587	3.587	3.455	3.505	3,731,200	-0.09(-2.44%)
Jan 21, 2003	3.538	3.663	3.525	3.592	2,253,300	+0.07(+1.99%)
Jan 17, 2003	3.553	3.610	3.453	3.522	1,912,200	-0.09(-2.56%)
Jan 16, 2003	3.785	3.790	3.560	3.615	2,295,200	-0.17(-4.62%)
Jan 15, 2003	3.755	3.825	3.700	3.790	1,608,200	-0.01(-0.33%)
Jan 14, 2003	3.888	3.893	3.725	3.803	2,319,900	-0.01(-0.26%)
Jan 13, 2003	3.800	3.862	3.700	3.812	2,323,700	+0.05(+1.26%)
Jan 10, 2003	3.560	3.857	3.550	3.765	2,283,300	+0.12(+3.15%)
Jan 09, 2003	3.623	3.685	3.500	3.650	2,568,000	+0.11(+3.25%)
Jan 08, 2003	3.737	3.743	3.527	3.535	4,050,900	-0.13(-3.61%)
Jan 07, 2003	3.700	3.750	3.643	3.667	2,686,700	-0.04(-1.01%)
Jan 06, 2003	3.730	3.788	3.697	3.705	3,453,200	-0.02(-0.47%)
Jan 03, 2003	3.897	3.897	3.678	3.723	1,981,100	-0.16(-4.06%)
Jan 02, 2003	3.728	3.905	3.723	3.880	2,631,100	+0.23(+6.37%)
Dec 31, 2002	3.587	3.888	3.585	3.647	2,021,100	+0.08(+2.10%)
Dec 30, 2002	3.520	3.627	3.520	3.572	2,478,200	+0.07(+2.00%)
Dec 27, 2002	3.410	3.525	3.410	3.502	1,179,300	+0.06(+1.82%)
Dec 26, 2002	3.453	3.530	3.402	3.440	962,400	-0.02(-0.43%)
Dec 24, 2002	3.447	3.535	3.435	3.455	931,800	-0.01(-0.43%)
Dec 23, 2002	3.370	3.475	3.312	3.470	2,903,000	+0.10(+3.04%)
Dec 20, 2002	3.370	3.447	3.312	3.368	5,237,900	+0.05(+1.58%)
Dec 19, 2002	3.127	3.370	3.118	3.315	7,439,900	+0.14(+4.33%)
Dec 18, 2002	3.225	3.272	3.050	3.178	28,176,500	-0.75(-19.20%)
Dec 17, 2002	4.000	4.030	3.850	3.933	4,383,400	+0.02(+0.51%)
Dec 16, 2002	3.850	3.925	3.817	3.913	1,931,600	+0.05(+1.29%)
Dec 13, 2002	3.893	4.053	3.812	3.862	8,209,600	-0.34(-8.15%)
Dec 12, 2002	4.062	4.235	4.000	4.205	4,099,500	+0.14(+3.38%)
Dec 11, 2002	4.152	4.155	3.875	4.067	11,665,200	-0.19(-4.41%)
Dec 10, 2002	4.572	4.575	4.192	4.255	9,129,100	-0.28(-6.07%)
Dec 09, 2002	4.633	4.747	4.520	4.530	2,954,500	-0.30(-6.21%)
Dec 06, 2002	4.885	4.975	4.770	4.830	2,807,400	-0.14(-2.91%)
Dec 05, 2002	5.138	5.173	4.970	4.975	1,946,100	-0.11(-2.16%)
Dec 04, 2002	5.147	5.205	5.000	5.085	2,026,300	-0.14(-2.68%)
Dec 03, 2002	5.237	5.350	5.185	5.225	1,669,500	-0.12(-2.29%)
Dec 02, 2002	5.500	5.572	5.300	5.348	4,162,700	-0.05(-0.97%)
Nov 29, 2002	5.348	5.500	5.348	5.400	1,150,800	+0.08(+1.46%)
Nov 27, 2002	5.183	5.438	5.173	5.322	2,535,500	+0.22(+4.41%)
Nov 26, 2002	5.315	5.335	5.098	5.098	1,589,900	-0.20(-3.73%)
Nov 25, 2002	5.285	5.375	5.162	5.295	2,765,100	+0.07(+1.34%)
Nov 22, 2002	4.975	5.300	4.905	5.225	2,828,900	+0.21(+4.24%)
Nov 21, 2002	4.933	5.207	4.808	5.013	3,677,300	+0.27(+5.58%)
Nov 20, 2002	4.600	4.862	4.500	4.747	3,864,700	+0.05(+1.17%)
Nov 19, 2002	4.785	4.850	4.680	4.692	1,928,100	-0.10(-2.14%)
Nov 18, 2002	4.905	5.000	4.737	4.795	3,094,800	-0.05(-1.13%)
Nov 15, 2002	5.015	5.022	4.700	4.850	5,871,800	-0.20(-3.96%)
Nov 14, 2002	5.060	5.093	4.928	5.050	3,433,100	+0.04(+0.80%)
Nov 13, 2002	4.965	5.053	4.875	5.010	3,001,100	+0.02(+0.35%)
Nov 12, 2002	4.912	5.043	4.910	4.992	1,775,500	+0.11(+2.25%)
Nov 11, 2002	5.072	5.100	4.870	4.883	2,233,600	-0.28(-5.42%)
Nov 08, 2002	5.340	5.385	5.003	5.162	4,041,300	-0.24(-4.49%)
Nov 07, 2002	5.652	5.652	5.380	5.405	3,179,900	-0.26(-4.55%)
Nov 06, 2002	5.438	5.700	5.415	5.662	3,106,500	+0.27(+5.01%)
Nov 05, 2002	5.355	5.500	5.263	5.393	3,169,500	-0.05(-0.92%)
Nov 04, 2002	5.438	5.595	5.378	5.442	3,920,700	+0.17(+3.18%)
Nov 01, 2002	5.088	5.303	5.062	5.275	2,675,300	+0.15(+2.93%)
Oct 31, 2002	5.067	5.338	5.062	5.125	4,838,800	+0.04(+0.89%)
Oct 30, 2002	5.090	5.185	4.928	5.080	14,389,400	+0.53(+11.59%)
Oct 29, 2002	4.525	4.645	4.350	4.553	5,763,800	-0.00(-0.05%)
Oct 28, 2002	4.940	4.985	4.465	4.555	4,209,700	-0.22(-4.61%)
Oct 25, 2002	5.013	5.173	4.635	4.775	4,119,800	-0.14(-2.95%)
Oct 24, 2002	5.050	5.207	4.900	4.920	2,668,693	-0.17(-3.24%)
Oct 23, 2002	4.995	5.147	4.888	5.085	3,203,200	+0.11(+2.21%)
Oct 22, 2002	4.985	5.060	4.763	4.975	10,091,500	-0.97(-16.28%)
Oct 21, 2002	5.415	5.970	5.400	5.942	2,765,600	+0.40(+7.22%)
Oct 18, 2002	5.452	5.580	5.230	5.543	1,584,900	+0.02(+0.41%)
Oct 17, 2002	5.553	5.700	5.335	5.520	1,521,000	+0.24(+4.64%)
Oct 16, 2002	5.312	5.438	5.168	5.275	1,296,237	-0.22(-4.09%)
Oct 15, 2002	5.550	5.838	5.428	5.500	3,451,000	+0.23(+4.36%)
Oct 14, 2002	5.065	5.375	4.888	5.270	1,908,975	-0.17(-3.17%)
Oct 11, 2002	5.190	5.595	5.162	5.442	3,301,500	+0.35(+6.98%)
Oct 10, 2002	4.675	5.115	4.638	5.088	3,194,700	+0.51(+11.20%)
Oct 09, 2002	4.812	4.978	4.473	4.575	4,229,600	-0.45(-8.92%)
Oct 08, 2002	5.145	5.228	5.000	5.023	2,434,300	-0.07(-1.31%)
Oct 07, 2002	4.862	5.152	4.862	5.090	2,970,600	+0.14(+2.77%)
Oct 04, 2002	5.155	5.282	4.480	4.952	8,740,784	-0.14(-2.79%)
Oct 03, 2002	5.375	5.662	5.067	5.095	3,908,632	-0.54(-9.51%)
Oct 02, 2002	5.457	5.815	5.455	5.630	3,123,800	+0.10(+1.81%)