Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.12	18.14	17.67	17.96	1,684,254	-0.34(-1.86%)
Sep 29, 2003	18.09	18.39	18.03	18.30	1,482,340	+0.21(+1.15%)
Sep 26, 2003	17.98	18.21	17.88	18.09	1,843,815	+0.11(+0.62%)
Sep 25, 2003	18.22	18.32	17.97	17.98	1,722,273	-0.25(-1.37%)
Sep 24, 2003	18.83	18.83	18.22	18.22	2,414,885	-0.57(-3.03%)
Sep 23, 2003	18.64	18.86	18.63	18.79	1,136,822	+0.16(+0.84%)
Sep 22, 2003	18.87	18.76	18.40	18.64	1,339,720	-0.23(-1.24%)
Sep 19, 2003	18.91	18.94	18.75	18.87	819,276	+0.01(+0.05%)
Sep 18, 2003	18.69	18.99	18.60	18.86	1,285,548	+0.25(+1.36%)
Sep 17, 2003	18.70	18.76	18.50	18.61	1,223,103	-0.10(-0.54%)
Sep 16, 2003	18.34	18.72	18.40	18.71	818,094	+0.37(+2.02%)
Sep 15, 2003	18.55	18.55	18.30	18.34	1,091,908	-0.19(-1.04%)
Sep 12, 2003	18.43	18.55	18.25	18.53	1,040,100	-0.01(-0.05%)
Sep 11, 2003	18.54	18.71	18.48	18.54	1,410,045	+0.12(+0.66%)
Sep 10, 2003	18.92	18.92	18.38	18.42	1,564,288	-0.58(-3.05%)
Sep 09, 2003	19.16	19.19	18.97	19.00	848,430	-0.19(-0.98%)
Sep 08, 2003	19.18	19.29	19.06	19.18	1,278,457	-0.07(-0.34%)
Sep 05, 2003	19.29	19.43	19.16	19.25	2,066,412	-0.07(-0.37%)
Sep 04, 2003	19.33	19.42	18.99	19.32	2,379,033	-0.08(-0.42%)
Sep 03, 2003	19.41	19.65	19.40	19.40	2,787,391	-0.02(-0.10%)
Sep 02, 2003	19.38	19.53	19.05	19.42	1,949,401	+0.12(+0.63%)
Aug 29, 2003	19.09	19.32	19.05	19.30	1,129,927	+0.27(+1.44%)
Aug 28, 2003	19.10	19.12	18.68	19.03	1,063,345	-0.07(-0.35%)
Aug 27, 2003	18.88	19.16	18.87	19.09	1,102,152	+0.11(+0.59%)
Aug 26, 2003	18.99	19.02	18.81	18.98	1,645,053	-0.21(-1.08%)
Aug 25, 2003	19.23	19.29	18.96	19.19	1,462,641	-0.10(-0.50%)
Aug 22, 2003	19.49	19.69	19.24	19.29	1,887,152	-0.15(-0.78%)
Aug 21, 2003	19.40	19.52	19.19	19.44	1,450,034	+0.16(+0.84%)
Aug 20, 2003	19.34	19.36	19.23	19.28	1,680,511	-0.06(-0.29%)
Aug 19, 2003	19.31	19.44	19.27	19.33	1,694,891	+0.04(+0.18%)
Aug 18, 2003	19.19	19.34	19.09	19.30	1,783,733	+0.22(+1.14%)
Aug 15, 2003	19.27	19.31	18.97	19.08	887,434	-0.21(-1.08%)
Aug 14, 2003	18.80	19.34	18.75	19.29	2,059,320	+0.50(+2.68%)
Aug 13, 2003	18.86	18.97	18.73	18.78	1,305,247	-0.03(-0.14%)
Aug 12, 2003	18.45	18.83	18.36	18.81	2,361,698	+0.36(+1.95%)
Aug 11, 2003	18.41	18.63	18.33	18.45	1,381,876	+0.07(+0.39%)
Aug 08, 2003	18.24	18.38	18.17	18.38	1,423,835	+0.19(+1.03%)
Aug 07, 2003	17.87	18.33	17.74	18.19	2,148,359	+0.51(+2.87%)
Aug 06, 2003	17.95	17.97	17.58	17.68	1,586,744	-0.28(-1.55%)
Aug 05, 2003	18.28	18.30	17.90	17.96	1,506,964	-0.30(-1.64%)
Aug 04, 2003	18.55	18.55	18.08	18.26	1,985,844	-0.37(-1.99%)
Aug 01, 2003	18.55	18.72	18.27	18.63	1,356,267	+0.05(+0.25%)
Jul 31, 2003	18.25	18.88	18.25	18.58	1,991,950	+0.37(+2.01%)
Jul 30, 2003	18.25	18.36	18.02	18.22	1,318,446	+0.06(+0.34%)
Jul 29, 2003	18.14	18.34	17.94	18.16	1,661,009	+0.03(+0.14%)
Jul 28, 2003	18.48	18.48	18.07	18.13	2,362,486	-0.35(-1.90%)
Jul 25, 2003	18.02	18.54	17.73	18.48	2,497,817	+0.46(+2.56%)
Jul 24, 2003	17.79	18.43	17.74	18.02	3,047,416	+0.28(+1.60%)
Jul 23, 2003	17.55	17.79	17.32	17.74	2,350,273	+0.19(+1.10%)
Jul 22, 2003	17.29	17.62	17.24	17.54	1,962,599	+0.42(+2.43%)
Jul 21, 2003	17.40	17.41	17.12	17.13	2,732,037	-0.40(-2.29%)
Jul 18, 2003	16.63	17.67	16.63	17.53	3,591,893	+1.15(+7.00%)
Jul 17, 2003	16.17	16.50	16.07	16.38	2,878,203	+0.16(+1.00%)
Jul 16, 2003	16.32	16.35	16.04	16.22	1,439,200	-0.02(-0.13%)
Jul 15, 2003	16.47	16.50	16.09	16.24	1,415,364	-0.13(-0.81%)
Jul 14, 2003	16.24	16.60	16.24	16.37	1,773,293	+0.29(+1.80%)
Jul 11, 2003	15.85	16.14	15.85	16.08	1,218,966	+0.33(+2.09%)
Jul 10, 2003	15.89	15.94	15.62	15.75	1,377,148	-0.14(-0.86%)
Jul 09, 2003	15.98	16.20	15.87	15.89	1,757,140	-0.16(-0.98%)
Jul 08, 2003	15.79	16.07	15.79	16.05	1,602,503	+0.14(+0.89%)
Jul 07, 2003	15.64	16.09	15.64	15.90	1,173,856	+0.37(+2.39%)
Jul 03, 2003	15.59	15.76	15.40	15.53	799,183	-0.13(-0.84%)
Jul 02, 2003	15.26	15.69	15.26	15.67	1,551,877	+0.41(+2.66%)
Jul 01, 2003	15.21	15.32	14.81	15.26	1,671,055	+0.05(+0.33%)
Jun 30, 2003	15.28	15.39	15.08	15.21	1,483,916	-0.05(-0.30%)
Jun 27, 2003	15.48	15.52	15.12	15.25	1,673,222	-0.24(-1.54%)
Jun 26, 2003	15.32	15.52	15.29	15.49	1,407,287	+0.14(+0.93%)
Jun 25, 2003	15.57	15.83	15.33	15.35	2,583,508	-0.39(-2.48%)
Jun 24, 2003	15.86	15.92	15.65	15.74	1,123,230	-0.05(-0.29%)
Jun 23, 2003	15.99	16.04	15.69	15.79	1,227,043	-0.25(-1.58%)
Jun 20, 2003	16.09	16.21	15.93	16.04	2,089,460	-0.05(-0.28%)
Jun 19, 2003	16.64	16.66	16.05	16.09	2,580,750	-0.53(-3.18%)
Jun 18, 2003	16.66	16.80	16.48	16.62	1,724,833	-0.02(-0.12%)
Jun 17, 2003	16.62	16.70	16.41	16.64	1,475,249	+0.02(+0.09%)
Jun 16, 2003	16.14	16.62	16.11	16.62	2,536,033	+0.51(+3.18%)
Jun 13, 2003	16.45	16.45	16.04	16.11	1,269,198	-0.34(-2.07%)
Jun 12, 2003	16.53	16.62	16.34	16.45	2,105,416	+0.01(+0.06%)
Jun 11, 2003	16.53	16.53	16.27	16.44	2,660,727	-0.07(-0.40%)
Jun 10, 2003	16.65	16.79	16.41	16.50	2,132,206	-0.05(-0.28%)
Jun 09, 2003	17.11	17.14	16.45	16.55	2,436,160	-0.61(-3.58%)
Jun 06, 2003	17.23	17.62	17.10	17.16	3,449,864	+0.20(+1.17%)
Jun 05, 2003	16.40	16.99	16.36	16.97	2,881,552	+0.43(+2.58%)
Jun 04, 2003	15.99	16.63	15.87	16.54	4,632,782	+0.90(+5.78%)
Jun 03, 2003	15.55	15.66	15.42	15.64	2,026,817	+0.10(+0.65%)
Jun 02, 2003	15.46	15.76	15.36	15.53	2,761,585	+0.15(+0.96%)
May 30, 2003	15.12	15.40	15.12	15.39	2,725,143	+0.28(+1.88%)
May 29, 2003	15.17	15.25	14.94	15.10	2,896,129	-0.07(-0.44%)
May 28, 2003	15.17	15.25	15.10	15.17	1,610,777	-0.15(-0.96%)
May 27, 2003	15.05	15.39	14.98	15.32	1,946,446	+0.23(+1.51%)
May 23, 2003	15.04	15.13	14.86	15.09	1,122,639	+0.06(+0.41%)
May 22, 2003	14.94	15.12	14.89	15.03	1,091,120	+0.12(+0.78%)
May 21, 2003	14.81	14.98	14.76	14.91	1,784,127	+0.10(+0.65%)
May 20, 2003	14.72	14.90	14.68	14.81	2,521,653	+0.14(+0.93%)
May 19, 2003	15.05	15.10	14.62	14.68	2,005,936	-0.42(-2.79%)
May 16, 2003	15.10	15.11	14.86	15.10	1,226,058	+0.01(+0.03%)
May 15, 2003	15.11	15.25	15.07	15.09	2,269,310	+0.17(+1.16%)
May 14, 2003	15.07	15.10	14.81	14.92	1,067,088	-0.07(-0.44%)
May 13, 2003	15.08	15.14	14.92	14.99	1,163,415	-0.17(-1.11%)
May 12, 2003	14.90	15.22	14.88	15.15	1,144,898	+0.22(+1.50%)
May 09, 2003	14.52	14.95	14.52	14.93	1,248,121	+0.41(+2.80%)
May 08, 2003	14.64	14.72	14.45	14.52	1,031,039	-0.24(-1.62%)
May 07, 2003	14.86	14.88	14.58	14.76	1,312,930	-0.10(-0.65%)
May 06, 2003	14.79	14.96	14.72	14.86	1,545,574	+0.05(+0.31%)
May 05, 2003	14.89	14.98	14.67	14.81	1,231,770	-0.08(-0.55%)
May 02, 2003	14.43	14.90	14.43	14.89	1,716,166	+0.44(+3.06%)
May 01, 2003	14.51	14.58	14.29	14.45	1,142,141	-0.14(-0.94%)
Apr 30, 2003	14.49	14.69	14.43	14.59	2,333,923	+0.00(+0.00%)
Apr 29, 2003	14.48	14.68	14.33	14.59	2,240,353	+0.22(+1.52%)
Apr 28, 2003	13.96	14.49	13.87	14.37	1,401,181	+0.49(+3.51%)
Apr 25, 2003	14.02	14.04	13.81	13.88	1,049,950	-0.22(-1.58%)
Apr 24, 2003	14.26	14.27	13.83	14.11	1,317,264	-0.17(-1.17%)
Apr 23, 2003	14.43	14.43	14.26	14.27	1,714,984	-0.11(-0.78%)
Apr 22, 2003	14.02	14.47	13.76	14.39	1,899,759	+0.37(+2.61%)
Apr 21, 2003	14.20	14.31	13.91	14.02	1,914,337	-0.11(-0.75%)
Apr 17, 2003	12.92	14.30	12.92	14.13	6,022,144	+1.92(+15.72%)
Apr 16, 2003	12.36	12.58	12.21	12.21	1,543,604	-0.05(-0.37%)
Apr 15, 2003	12.11	12.34	12.10	12.25	2,332,347	+0.14(+1.17%)
Apr 14, 2003	12.13	12.18	12.07	12.11	2,430,644	-0.02(-0.13%)
Apr 11, 2003	12.31	12.84	12.07	12.13	1,634,613	-0.07(-0.58%)
Apr 10, 2003	12.24	12.37	12.14	12.20	1,793,189	-0.05(-0.37%)
Apr 09, 2003	12.44	12.60	12.20	12.24	1,354,888	-0.19(-1.55%)
Apr 08, 2003	12.51	12.51	12.29	12.44	1,269,395	-0.10(-0.77%)
Apr 07, 2003	12.64	12.83	12.50	12.53	1,791,022	+0.14(+1.11%)
Apr 04, 2003	12.61	12.65	12.36	12.40	1,591,866	-0.22(-1.73%)
Apr 03, 2003	12.65	12.69	12.46	12.61	2,252,566	-0.02(-0.12%)
Apr 02, 2003	12.54	12.66	12.42	12.63	2,228,731	+0.23(+1.88%)
Apr 01, 2003	12.36	12.44	12.29	12.40	1,710,256	+0.10(+0.83%)
Mar 31, 2003	12.39	12.46	12.28	12.30	1,719,318	-0.24(-1.90%)
Mar 28, 2003	12.45	12.71	12.37	12.53	1,778,808	+0.01(+0.08%)
Mar 27, 2003	12.56	12.63	12.29	12.52	1,133,670	-0.04(-0.28%)
Mar 26, 2003	12.65	12.71	12.52	12.56	2,009,876	-0.13(-1.00%)
Mar 25, 2003	12.50	12.70	12.44	12.69	1,461,065	+0.18(+1.46%)
Mar 24, 2003	12.95	12.97	12.45	12.50	1,372,814	-0.67(-5.05%)
Mar 21, 2003	12.79	13.17	12.72	13.17	2,697,367	+0.43(+3.35%)
Mar 20, 2003	12.87	12.91	12.51	12.74	1,823,131	-0.16(-1.26%)
Mar 19, 2003	12.88	13.00	12.73	12.90	1,174,644	-0.03(-0.20%)
Mar 18, 2003	12.83	13.00	12.67	12.93	1,664,555	+0.10(+0.79%)
Mar 17, 2003	12.18	12.84	12.03	12.83	2,128,857	+0.61(+5.03%)
Mar 14, 2003	12.30	12.38	12.08	12.21	2,381,200	-0.08(-0.66%)
Mar 13, 2003	12.18	12.32	11.97	12.30	2,141,071	+0.44(+3.73%)
Mar 12, 2003	11.89	12.06	11.60	11.85	1,947,431	-0.03(-0.21%)
Mar 11, 2003	12.18	12.35	11.85	11.88	1,420,289	-0.20(-1.64%)
Mar 10, 2003	12.49	12.49	12.06	12.08	1,207,541	-0.47(-3.72%)
Mar 07, 2003	12.36	12.72	12.22	12.54	1,582,017	+0.11(+0.86%)
Mar 06, 2003	12.67	12.71	12.39	12.44	1,131,109	-0.24(-1.88%)
Mar 05, 2003	12.49	12.73	12.45	12.68	1,147,262	+0.19(+1.50%)
Mar 04, 2003	12.90	12.90	12.44	12.49	1,299,141	-0.42(-3.23%)
Mar 03, 2003	13.13	13.21	12.87	12.90	1,078,316	-0.05(-0.39%)
Feb 28, 2003	12.98	13.20	12.92	12.96	989,080	-0.03(-0.23%)
Feb 27, 2003	12.80	13.05	12.66	12.99	1,160,461	+0.18(+1.43%)
Feb 26, 2003	13.00	13.02	12.76	12.80	918,361	-0.21(-1.60%)
Feb 25, 2003	12.95	13.04	12.64	13.01	839,960	+0.06(+0.47%)
Feb 24, 2003	13.27	13.28	12.95	12.95	1,036,555	-0.35(-2.63%)
Feb 21, 2003	13.12	13.31	12.86	13.30	806,472	+0.23(+1.79%)
Feb 20, 2003	13.16	13.19	13.01	13.07	854,734	-0.07(-0.54%)
Feb 19, 2003	13.31	13.32	12.99	13.14	799,577	-0.20(-1.52%)
Feb 18, 2003	12.87	13.39	12.84	13.34	1,773,096	+0.53(+4.12%)
Feb 14, 2003	12.54	12.83	12.51	12.81	1,608,413	+0.26(+2.10%)
Feb 13, 2003	12.54	12.63	12.34	12.55	1,464,020	+0.04(+0.28%)
Feb 12, 2003	12.64	12.74	12.46	12.51	1,534,148	-0.13(-1.04%)
Feb 11, 2003	12.89	13.06	12.58	12.65	2,032,333	-0.22(-1.70%)
Feb 10, 2003	12.79	12.92	12.65	12.86	1,307,414	+0.12(+0.92%)
Feb 07, 2003	12.95	13.07	12.70	12.75	1,013,901	-0.14(-1.10%)
Feb 06, 2003	12.94	13.10	12.80	12.89	2,092,414	-0.14(-1.05%)
Feb 05, 2003	13.05	13.35	12.92	13.03	1,480,764	+0.09(+0.71%)
Feb 04, 2003	13.00	13.00	12.65	12.93	2,028,590	-0.16(-1.24%)
Feb 03, 2003	13.29	13.46	13.03	13.10	1,633,825	-0.19(-1.41%)
Jan 31, 2003	12.82	13.41	12.73	13.29	2,252,172	+0.29(+2.27%)
Jan 30, 2003	13.37	13.42	12.96	12.99	2,511,804	-0.33(-2.51%)
Jan 29, 2003	13.07	13.50	12.92	13.33	2,760,797	+0.26(+1.98%)
Jan 28, 2003	13.48	13.48	11.98	13.07	7,319,906	-0.42(-3.09%)
Jan 27, 2003	13.48	13.71	13.30	13.48	2,452,904	-0.22(-1.63%)
Jan 24, 2003	14.06	14.17	13.66	13.71	1,914,534	-0.45(-3.19%)
Jan 23, 2003	13.79	14.21	13.77	14.16	1,442,548	+0.42(+3.03%)
Jan 22, 2003	13.99	14.04	13.64	13.74	2,097,339	-0.44(-3.11%)
Jan 21, 2003	14.90	14.90	13.70	14.18	5,474,515	-0.79(-5.26%)
Jan 17, 2003	15.19	15.19	14.79	14.97	920,134	-0.23(-1.50%)
Jan 16, 2003	15.26	15.33	15.08	15.20	750,527	-0.04(-0.27%)
Jan 15, 2003	15.51	15.53	15.11	15.24	1,098,803	-0.32(-2.06%)
Jan 14, 2003	15.50	15.61	15.33	15.56	812,184	+0.11(+0.69%)
Jan 13, 2003	15.61	15.74	15.35	15.45	916,982	-0.10(-0.65%)
Jan 10, 2003	15.43	15.79	15.37	15.55	1,610,186	-0.19(-1.19%)
Jan 09, 2003	15.32	15.76	15.32	15.74	1,262,698	+0.44(+2.85%)
Jan 08, 2003	15.68	15.68	15.28	15.31	870,296	-0.37(-2.36%)
Jan 07, 2003	15.84	15.86	15.57	15.68	1,025,523	-0.17(-1.06%)
Jan 06, 2003	15.41	15.96	15.41	15.84	1,265,062	+0.43(+2.77%)
Jan 03, 2003	15.45	15.50	15.28	15.42	824,792	-0.05(-0.30%)
Jan 02, 2003	14.86	15.73	14.82	15.46	1,011,931	+0.66(+4.46%)
Dec 31, 2002	14.57	14.95	14.48	14.80	1,440,973	+0.20(+1.36%)
Dec 30, 2002	14.57	14.68	14.36	14.60	1,337,947	+0.10(+0.67%)
Dec 27, 2002	14.83	14.83	14.48	14.51	617,559	-0.32(-2.19%)
Dec 26, 2002	14.74	15.23	14.74	14.83	819,670	+0.10(+0.65%)
Dec 24, 2002	14.77	14.95	14.59	14.74	632,728	-0.11(-0.75%)
Dec 23, 2002	14.80	14.94	14.65	14.85	1,182,129	-0.04(-0.27%)
Dec 20, 2002	14.53	14.89	14.53	14.89	1,804,220	+0.42(+2.88%)
Dec 19, 2002	14.29	14.70	14.29	14.47	1,233,740	-0.08(-0.56%)
Dec 18, 2002	14.68	14.70	14.39	14.55	1,016,265	-0.17(-1.14%)
Dec 17, 2002	14.77	14.94	14.65	14.72	1,087,181	-0.17(-1.16%)
Dec 16, 2002	14.51	15.00	14.47	14.89	1,225,467	+0.38(+2.62%)
Dec 13, 2002	14.57	14.72	14.47	14.51	1,013,901	-0.26(-1.79%)
Dec 12, 2002	14.77	14.90	14.70	14.78	1,171,886	-0.04(-0.27%)
Dec 11, 2002	14.72	14.94	14.60	14.82	1,024,735	+0.06(+0.38%)
Dec 10, 2002	14.58	14.82	14.49	14.76	1,581,032	+0.21(+1.43%)
Dec 09, 2002	14.95	14.97	14.53	14.55	1,127,366	-0.40(-2.65%)
Dec 06, 2002	14.80	15.13	14.80	14.95	1,431,123	-0.16(-1.04%)
Dec 05, 2002	15.33	15.42	15.05	15.11	1,082,453	-0.21(-1.36%)
Dec 04, 2002	15.33	15.48	15.01	15.32	1,603,685	-0.10(-0.63%)
Dec 03, 2002	15.92	15.92	15.38	15.41	1,105,895	-0.51(-3.22%)
Dec 02, 2002	16.02	16.35	15.89	15.92	2,150,920	+0.15(+0.97%)
Nov 29, 2002	15.69	15.90	15.66	15.77	504,882	+0.04(+0.26%)
Nov 27, 2002	15.13	15.73	15.00	15.73	1,350,752	+0.62(+4.10%)
Nov 26, 2002	15.48	15.53	15.03	15.11	1,841,057	-0.56(-3.56%)
Nov 25, 2002	15.69	15.87	15.38	15.67	2,230,307	+0.05(+0.32%)
Nov 22, 2002	15.84	15.95	15.52	15.62	1,717,545	-0.23(-1.47%)
Nov 21, 2002	15.38	15.85	15.35	15.85	1,825,101	+0.60(+3.93%)
Nov 20, 2002	14.76	15.31	14.62	15.25	2,157,224	+0.52(+3.51%)
Nov 19, 2002	14.47	14.86	14.44	14.74	1,768,959	+0.15(+1.01%)
Nov 18, 2002	14.63	14.83	14.48	14.59	1,327,507	+0.02(+0.10%)
Nov 15, 2002	14.52	14.72	14.14	14.57	1,559,560	+0.05(+0.31%)
Nov 14, 2002	14.16	14.72	14.14	14.53	1,851,300	+0.49(+3.51%)
Nov 13, 2002	13.64	14.15	13.46	14.04	2,577,598	+0.40(+2.94%)
Nov 12, 2002	13.04	13.79	13.04	13.64	1,981,904	+0.61(+4.68%)
Nov 11, 2002	13.40	13.42	12.95	13.03	730,631	-0.49(-3.61%)
Nov 08, 2002	13.65	13.93	13.25	13.51	1,565,469	-0.14(-1.00%)
Nov 07, 2002	13.72	13.88	13.58	13.65	2,105,219	-0.07(-0.52%)
Nov 06, 2002	13.67	13.80	13.40	13.72	2,257,885	+0.22(+1.62%)
Nov 05, 2002	13.25	13.50	13.20	13.50	1,797,128	+0.24(+1.80%)
Nov 04, 2002	13.05	13.82	13.04	13.26	2,743,856	+0.40(+3.08%)
Nov 01, 2002	12.73	12.92	12.48	12.87	1,428,168	+0.14(+1.08%)
Oct 31, 2002	12.51	12.87	12.51	12.73	2,359,728	+0.23(+1.83%)
Oct 30, 2002	12.23	12.73	12.23	12.50	2,996,790	+0.14(+1.15%)
Oct 29, 2002	12.71	12.75	12.06	12.36	2,477,725	-0.39(-3.03%)
Oct 28, 2002	13.05	13.12	12.67	12.75	2,312,057	-0.26(-1.99%)
Oct 25, 2002	12.82	13.01	12.61	13.01	2,881,355	+0.12(+0.91%)
Oct 24, 2002	13.16	13.29	12.85	12.89	2,408,976	-0.27(-2.04%)
Oct 23, 2002	13.40	13.40	12.99	13.16	3,134,879	-0.26(-1.93%)
Oct 22, 2002	14.11	14.26	13.34	13.42	3,049,977	-1.00(-6.94%)
Oct 21, 2002	13.40	14.42	13.18	14.42	1,796,340	+1.02(+7.62%)
Oct 18, 2002	13.55	13.58	13.11	13.40	1,439,791	-0.22(-1.64%)
Oct 17, 2002	13.55	13.66	13.43	13.62	1,275,699	+0.61(+4.68%)
Oct 16, 2002	13.56	13.76	12.98	13.01	833,853	-0.55(-4.08%)
Oct 15, 2002	13.20	13.62	12.94	13.56	2,892,977	+0.72(+5.61%)
Oct 14, 2002	12.84	13.01	12.72	12.84	1,395,862	-0.27(-2.09%)
Oct 11, 2002	12.72	13.29	12.69	13.12	2,462,950	+0.51(+4.03%)
Oct 10, 2002	12.06	12.70	11.95	12.61	2,206,471	+0.47(+3.89%)
Oct 09, 2002	12.93	12.96	12.14	12.14	1,848,148	-0.84(-6.49%)
Oct 08, 2002	12.82	13.22	12.78	12.98	2,416,067	+0.22(+1.75%)
Oct 07, 2002	13.07	13.14	12.66	12.76	1,353,313	-0.16(-1.26%)
Oct 04, 2002	13.33	13.34	12.79	12.92	2,223,806	-0.14(-1.05%)
Oct 03, 2002	12.93	13.30	12.91	13.06	5,239,902	+0.21(+1.62%)
Oct 02, 2002	13.35	13.50	12.60	12.85	1,615,899	-0.50(-3.76%)