Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.82	15.94	15.81	15.87	912,451	+0.07(+0.47%)
Oct 30, 2003	16.00	16.02	15.72	15.79	1,033,327	-0.22(-1.38%)
Oct 29, 2003	15.90	16.02	15.81	16.02	839,762	+0.01(+0.08%)
Oct 28, 2003	15.94	16.06	15.89	16.00	1,393,015	+0.07(+0.46%)
Oct 27, 2003	16.00	16.07	15.87	15.93	705,491	-0.07(-0.42%)
Oct 24, 2003	15.95	16.00	15.76	16.00	1,194,549	-0.06(-0.34%)
Oct 23, 2003	15.99	16.05	15.81	16.05	1,136,725	+0.04(+0.27%)
Oct 22, 2003	16.28	16.28	15.74	16.01	2,294,195	-0.34(-2.06%)
Oct 21, 2003	16.25	16.50	16.25	16.35	957,861	+0.03(+0.19%)
Oct 20, 2003	16.25	16.32	16.17	16.32	927,478	+0.03(+0.19%)
Oct 17, 2003	16.41	16.43	16.20	16.28	2,011,606	+0.02(+0.11%)
Oct 16, 2003	16.27	16.30	16.15	16.27	1,256,457	-0.08(-0.49%)
Oct 15, 2003	16.42	16.47	16.24	16.35	841,068	-0.10(-0.63%)
Oct 14, 2003	16.43	16.43	16.27	16.45	967,335	+0.09(+0.52%)
Oct 13, 2003	16.22	16.44	16.26	16.36	732,607	+0.15(+0.91%)
Oct 10, 2003	16.22	16.30	16.06	16.22	796,312	-0.01(-0.04%)
Oct 09, 2003	16.32	16.38	16.05	16.22	1,642,771	-0.09(-0.56%)
Oct 08, 2003	16.47	16.47	16.24	16.32	1,500,006	-0.17(-1.00%)
Oct 07, 2003	16.41	16.49	16.41	16.48	1,065,669	+0.01(+0.07%)
Oct 06, 2003	16.43	16.47	16.34	16.47	951,654	+0.04(+0.22%)
Oct 03, 2003	16.46	16.56	16.39	16.43	1,428,951	-0.01(-0.07%)
Oct 02, 2003	16.39	16.44	16.32	16.44	1,124,147	-0.05(-0.30%)
Oct 01, 2003	16.18	16.50	16.17	16.49	1,089,028	+0.27(+1.66%)
Sep 30, 2003	16.27	16.50	16.14	16.22	2,495,764	+0.00(+0.00%)
Sep 29, 2003	16.25	16.36	16.17	16.22	1,616,472	-0.01(-0.04%)
Sep 26, 2003	16.28	16.33	16.19	16.23	1,560,934	-0.15(-0.90%)
Sep 25, 2003	16.42	16.51	16.42	16.38	1,246,330	-0.03(-0.19%)
Sep 24, 2003	16.61	16.61	16.29	16.41	2,128,725	-0.17(-1.03%)
Sep 23, 2003	16.65	16.80	16.36	16.58	2,952,316	-0.32(-1.92%)
Sep 22, 2003	17.04	17.04	16.90	16.90	2,996,093	-0.14(-0.83%)
Sep 19, 2003	17.08	17.08	17.02	17.04	2,107,327	+0.09(+0.51%)
Sep 18, 2003	16.64	16.95	16.64	16.96	2,214,645	+0.35(+2.10%)
Sep 17, 2003	16.59	16.71	16.55	16.61	2,087,562	-0.01(-0.07%)
Sep 16, 2003	16.56	16.63	16.43	16.62	3,545,426	+0.06(+0.37%)
Sep 15, 2003	16.57	16.65	16.46	16.56	4,225,762	+0.10(+0.59%)
Sep 12, 2003	16.17	16.64	15.95	16.46	2,815,432	+0.20(+1.24%)
Sep 11, 2003	15.79	16.38	15.51	16.26	6,105,222	+0.18(+1.10%)
Sep 10, 2003	16.01	16.17	15.92	16.08	2,566,983	+0.09(+0.57%)
Sep 09, 2003	16.17	16.19	15.88	15.99	2,856,105	-0.30(-1.84%)
Sep 08, 2003	15.83	16.46	15.78	16.29	4,380,614	+0.46(+2.90%)
Sep 05, 2003	15.38	15.86	15.36	15.83	2,855,942	+0.37(+2.42%)
Sep 04, 2003	15.02	15.76	15.02	15.46	2,317,063	+0.39(+2.56%)
Sep 03, 2003	15.18	15.30	15.00	15.07	1,243,390	-0.13(-0.85%)
Sep 02, 2003	14.88	15.26	14.86	15.20	1,431,564	+0.39(+2.60%)
Aug 29, 2003	14.54	14.83	14.54	14.82	962,434	+0.19(+1.30%)
Aug 28, 2003	14.62	14.65	14.47	14.63	1,167,434	+0.03(+0.21%)
Aug 27, 2003	14.61	14.69	14.57	14.59	825,387	-0.07(-0.46%)
Aug 26, 2003	14.78	14.82	14.58	14.66	1,531,369	-0.18(-1.24%)
Aug 25, 2003	14.80	14.96	14.75	14.85	905,263	+0.01(+0.08%)
Aug 22, 2003	15.06	15.14	14.82	14.83	875,371	-0.19(-1.26%)
Aug 21, 2003	15.08	15.21	14.94	15.02	951,000	-0.07(-0.45%)
Aug 20, 2003	15.05	15.18	15.05	15.09	604,707	+0.04(+0.29%)
Aug 19, 2003	15.01	15.09	14.91	15.05	798,598	+0.02(+0.12%)
Aug 18, 2003	15.06	15.18	15.00	15.03	946,263	+0.02(+0.12%)
Aug 15, 2003	15.03	15.03	14.85	15.01	439,074	+0.00(+0.00%)
Aug 14, 2003	15.04	15.04	14.89	15.01	1,021,729	+0.10(+0.70%)
Aug 13, 2003	14.88	15.02	14.83	14.91	1,252,864	+0.02(+0.16%)
Aug 12, 2003	14.61	14.89	14.61	14.88	1,546,560	+0.28(+1.89%)
Aug 11, 2003	14.52	14.63	14.48	14.61	712,515	+0.09(+0.63%)
Aug 08, 2003	14.63	14.68	14.47	14.52	942,833	+0.07(+0.51%)
Aug 07, 2003	14.38	14.48	14.30	14.44	715,129	+0.02(+0.13%)
Aug 06, 2003	14.45	14.48	14.24	14.42	1,151,753	-0.02(-0.17%)
Aug 05, 2003	14.66	14.69	14.40	14.45	951,164	-0.21(-1.46%)
Aug 04, 2003	14.56	14.78	14.39	14.66	1,429,768	+0.05(+0.34%)
Aug 01, 2003	14.74	14.80	14.54	14.61	827,347	-0.17(-1.16%)
Jul 31, 2003	14.74	14.94	14.67	14.78	1,521,078	+0.08(+0.54%)
Jul 30, 2003	14.59	14.74	14.57	14.71	1,096,868	+0.12(+0.84%)
Jul 29, 2003	14.76	14.76	14.52	14.58	1,372,760	-0.12(-0.83%)
Jul 28, 2003	14.99	15.00	14.67	14.71	1,575,472	-0.30(-2.00%)
Jul 25, 2003	14.83	15.02	14.78	15.01	891,052	+0.24(+1.62%)
Jul 24, 2003	14.93	15.04	14.71	14.77	1,293,047	-0.13(-0.90%)
Jul 23, 2003	15.02	15.02	14.79	14.90	940,219	-0.01(-0.08%)
Jul 22, 2003	14.97	15.05	14.75	14.91	1,525,325	+0.09(+0.58%)
Jul 21, 2003	15.27	15.27	14.67	14.83	2,044,112	-0.51(-3.31%)
Jul 18, 2003	15.40	15.46	15.22	15.34	1,814,938	-0.06(-0.40%)
Jul 17, 2003	15.29	15.40	15.17	15.40	2,669,564	+0.09(+0.60%)
Jul 16, 2003	15.21	15.30	15.07	15.30	1,709,906	+0.19(+1.26%)
Jul 15, 2003	15.03	15.15	14.93	15.12	1,162,370	+0.09(+0.57%)
Jul 14, 2003	15.23	15.23	14.96	15.03	1,050,478	-0.08(-0.53%)
Jul 11, 2003	15.07	15.19	15.00	15.11	890,072	+0.07(+0.45%)
Jul 10, 2003	15.15	15.15	14.89	15.04	1,347,114	-0.10(-0.69%)
Jul 09, 2003	15.31	15.33	15.04	15.15	1,369,330	-0.19(-1.24%)
Jul 08, 2003	15.13	15.34	15.03	15.34	1,532,349	+0.20(+1.29%)
Jul 07, 2003	14.89	15.18	14.86	15.14	1,678,544	+0.25(+1.69%)
Jul 03, 2003	15.15	15.18	14.86	14.89	1,110,426	-0.26(-1.70%)
Jul 02, 2003	14.96	15.18	14.91	15.15	1,230,975	+0.10(+0.65%)
Jul 01, 2003	14.85	15.08	14.66	15.05	1,819,348	+0.05(+0.33%)
Jun 30, 2003	14.92	15.01	14.79	15.00	1,358,875	+0.11(+0.74%)
Jun 27, 2003	14.98	15.04	14.83	14.89	1,817,388	-0.13(-0.86%)
Jun 26, 2003	15.12	15.12	14.97	15.02	1,249,597	-0.07(-0.45%)
Jun 25, 2003	15.27	15.40	15.06	15.08	1,351,198	-0.23(-1.52%)
Jun 24, 2003	15.24	15.35	15.12	15.32	1,230,322	+0.12(+0.81%)
Jun 23, 2003	15.61	15.64	15.13	15.19	1,904,288	-0.48(-3.05%)
Jun 20, 2003	15.56	15.72	15.47	15.67	2,453,784	+0.11(+0.71%)
Jun 19, 2003	15.74	15.74	15.48	15.56	1,826,862	-0.18(-1.13%)
Jun 18, 2003	15.92	16.02	15.50	15.74	4,068,296	-0.24(-1.49%)
Jun 17, 2003	16.15	16.18	15.92	15.98	1,344,174	-0.18(-1.10%)
Jun 16, 2003	15.84	16.16	15.83	16.16	1,648,488	+0.36(+2.29%)
Jun 13, 2003	15.86	15.87	15.68	15.79	1,390,238	-0.11(-0.69%)
Jun 12, 2003	15.73	15.92	15.62	15.90	1,589,357	+0.21(+1.33%)
Jun 11, 2003	15.49	15.71	15.44	15.70	957,534	+0.24(+1.58%)
Jun 10, 2003	15.64	15.67	15.32	15.45	1,624,803	-0.13(-0.82%)
Jun 09, 2003	15.61	15.73	15.53	15.58	1,069,426	+0.00(+0.00%)
Jun 06, 2003	15.89	15.89	15.53	15.58	1,441,365	-0.09(-0.59%)
Jun 05, 2003	15.65	15.72	15.53	15.67	1,522,385	-0.03(-0.20%)
Jun 04, 2003	15.37	15.73	15.29	15.70	2,125,622	+0.29(+1.91%)
Jun 03, 2003	15.15	15.41	15.09	15.41	1,930,587	+0.29(+1.90%)
Jun 02, 2003	15.27	15.27	15.05	15.12	2,025,981	-0.15(-1.00%)
May 30, 2003	15.05	15.31	14.99	15.27	3,158,132	+0.31(+2.09%)
May 29, 2003	15.01	15.06	14.85	14.96	2,984,985	-0.04(-0.29%)
May 28, 2003	15.08	15.18	14.91	15.01	3,048,690	-0.07(-0.49%)
May 27, 2003	15.13	15.24	14.99	15.08	3,372,769	-0.05(-0.32%)
May 23, 2003	15.03	15.18	14.97	15.13	2,832,584	+0.12(+0.82%)
May 22, 2003	14.70	15.02	14.67	15.01	3,381,753	+0.31(+2.13%)
May 21, 2003	14.20	14.71	14.04	14.69	4,954,612	+0.49(+3.45%)
May 20, 2003	14.07	14.31	13.93	14.20	6,188,528	+0.15(+1.09%)
May 19, 2003	13.71	14.10	13.65	14.05	10,933,241	+0.92(+6.99%)
May 16, 2003	13.36	13.38	13.13	13.13	2,228,857	-0.26(-1.97%)
May 15, 2003	13.41	13.46	13.33	13.39	1,265,605	-0.01(-0.09%)
May 14, 2003	13.46	13.48	13.27	13.41	1,666,293	-0.02(-0.14%)
May 13, 2003	13.47	13.48	13.36	13.43	2,174,952	-0.05(-0.36%)
May 12, 2003	13.22	13.47	13.22	13.47	1,744,535	+0.23(+1.71%)
May 09, 2003	13.19	13.32	13.13	13.25	2,987,436	+0.06(+0.46%)
May 08, 2003	13.24	13.28	13.10	13.19	1,344,338	-0.21(-1.55%)
May 07, 2003	13.44	13.46	13.32	13.39	1,426,991	-0.07(-0.54%)
May 06, 2003	13.40	13.49	13.28	13.47	2,045,746	+0.09(+0.64%)
May 05, 2003	13.48	13.51	13.28	13.38	1,093,438	-0.09(-0.68%)
May 02, 2003	13.44	13.59	13.38	13.47	2,057,996	+0.04(+0.32%)
May 01, 2003	13.38	13.47	13.07	13.43	2,061,917	-0.06(-0.41%)
Apr 30, 2003	13.61	13.62	13.38	13.49	1,461,783	-0.12(-0.85%)
Apr 29, 2003	13.66	13.72	13.43	13.60	1,094,418	-0.01(-0.09%)
Apr 28, 2003	13.37	13.69	13.37	13.62	1,086,578	+0.23(+1.74%)
Apr 25, 2003	13.45	13.53	13.30	13.38	985,630	-0.01(-0.09%)
Apr 24, 2003	13.38	13.53	13.35	13.39	805,132	-0.17(-1.22%)
Apr 23, 2003	13.58	13.58	13.37	13.56	950,347	-0.02(-0.18%)
Apr 22, 2003	13.24	13.58	13.14	13.58	884,682	+0.31(+2.31%)
Apr 21, 2003	13.47	13.53	13.24	13.28	930,255	-0.18(-1.32%)
Apr 17, 2003	13.21	13.47	13.21	13.46	1,005,721	+0.21(+1.62%)
Apr 16, 2003	13.50	13.51	13.13	13.24	1,227,055	-0.24(-1.77%)
Apr 15, 2003	13.30	13.48	13.28	13.48	2,025,164	+0.18(+1.34%)
Apr 14, 2003	13.02	13.31	13.02	13.30	1,012,418	+0.29(+2.21%)
Apr 11, 2003	13.21	13.30	12.98	13.02	923,885	-0.05(-0.38%)
Apr 10, 2003	13.08	13.10	12.96	13.06	1,482,365	+0.05(+0.38%)
Apr 09, 2003	13.16	13.38	12.99	13.02	1,219,705	-0.28(-2.12%)
Apr 08, 2003	13.22	13.38	13.17	13.30	1,277,202	+0.11(+0.84%)
Apr 07, 2003	13.39	13.47	13.17	13.19	1,197,980	-0.12(-0.87%)
Apr 04, 2003	13.20	13.35	13.11	13.30	1,641,137	+0.10(+0.79%)
Apr 03, 2003	13.50	13.52	13.16	13.20	1,709,906	-0.29(-2.18%)
Apr 02, 2003	13.27	13.56	13.22	13.49	1,357,895	+0.34(+2.61%)
Apr 01, 2003	12.92	13.15	12.83	13.15	1,725,914	+0.29(+2.29%)
Mar 31, 2003	12.89	13.05	12.68	12.86	1,537,576	-0.18(-1.36%)
Mar 28, 2003	13.25	13.30	12.98	13.03	1,696,512	-0.34(-2.52%)
Mar 27, 2003	13.22	13.54	13.02	13.37	1,524,345	+0.09(+0.65%)
Mar 26, 2003	13.38	13.38	13.16	13.28	1,185,892	+0.04(+0.28%)
Mar 25, 2003	13.06	13.42	13.02	13.25	1,618,759	+0.21(+1.64%)
Mar 24, 2003	13.65	13.66	13.02	13.03	1,577,432	-0.65(-4.74%)
Mar 21, 2003	13.53	13.68	13.35	13.68	1,656,655	+0.35(+2.62%)
Mar 20, 2003	13.40	13.47	13.05	13.33	1,829,312	-0.06(-0.46%)
Mar 19, 2003	13.32	13.47	13.29	13.39	1,364,756	+0.12(+0.92%)
Mar 18, 2003	13.27	13.32	13.01	13.27	1,679,687	+0.00(+0.00%)
Mar 17, 2003	12.67	13.27	12.60	13.27	2,205,988	+0.63(+4.99%)
Mar 14, 2003	12.69	12.83	12.54	12.64	1,324,083	-0.01(-0.05%)
Mar 13, 2003	12.57	12.68	12.45	12.65	1,249,270	+0.14(+1.13%)
Mar 12, 2003	12.41	12.55	12.36	12.51	1,256,947	+0.10(+0.79%)
Mar 11, 2003	12.35	12.52	12.29	12.41	1,698,635	+0.17(+1.40%)
Mar 10, 2003	12.40	12.49	12.21	12.24	1,049,171	-0.25(-2.01%)
Mar 07, 2003	12.37	12.51	12.26	12.49	1,154,856	+0.06(+0.44%)
Mar 06, 2003	12.42	12.48	12.32	12.43	1,636,564	-0.04(-0.30%)
Mar 05, 2003	12.49	12.50	12.26	12.47	1,233,099	+0.00(+0.00%)
Mar 04, 2003	12.67	12.70	12.46	12.47	1,130,354	-0.20(-1.55%)
Mar 03, 2003	12.82	12.91	12.64	12.67	1,188,015	-0.03(-0.24%)
Feb 28, 2003	12.73	12.89	12.63	12.70	1,597,524	-0.04(-0.29%)
Feb 27, 2003	12.55	12.75	12.52	12.73	1,808,240	+0.19(+1.51%)
Feb 26, 2003	12.73	12.75	12.51	12.54	921,598	-0.18(-1.40%)
Feb 25, 2003	12.55	12.75	12.46	12.72	1,463,090	+0.07(+0.53%)
Feb 24, 2003	12.90	12.90	12.65	12.65	1,416,047	-0.24(-1.85%)
Feb 21, 2003	12.97	12.97	12.73	12.89	2,602,592	+0.05(+0.38%)
Feb 20, 2003	13.06	13.06	12.76	12.84	2,325,231	-0.21(-1.64%)
Feb 19, 2003	13.24	13.27	12.97	13.06	2,516,999	-0.17(-1.30%)
Feb 18, 2003	13.38	13.46	13.19	13.23	2,055,546	-0.15(-1.14%)
Feb 14, 2003	13.28	13.39	13.22	13.38	2,656,333	+0.13(+0.97%)
Feb 13, 2003	13.39	13.46	13.10	13.25	2,814,615	-0.13(-1.01%)
Feb 12, 2003	13.79	13.80	13.32	13.39	5,975,198	-0.40(-2.93%)
Feb 11, 2003	14.26	14.26	13.69	13.79	2,661,560	-0.47(-3.30%)
Feb 10, 2003	14.24	14.33	14.08	14.26	1,166,617	+0.02(+0.17%)
Feb 07, 2003	14.36	14.39	14.16	14.24	1,323,756	-0.11(-0.77%)
Feb 06, 2003	14.44	14.48	14.26	14.35	1,206,310	-0.15(-1.01%)
Feb 05, 2003	14.55	14.64	14.36	14.50	1,521,895	-0.06(-0.38%)
Feb 04, 2003	14.78	14.79	14.36	14.55	2,897,922	-0.06(-0.42%)
Feb 03, 2003	14.83	14.88	14.53	14.61	1,227,382	-0.06(-0.42%)
Jan 31, 2003	14.17	14.83	14.17	14.67	2,230,163	+0.35(+2.44%)
Jan 30, 2003	14.56	14.63	14.23	14.33	1,904,778	-0.24(-1.68%)
Jan 29, 2003	14.63	14.63	14.28	14.57	2,189,163	-0.05(-0.34%)
Jan 28, 2003	14.63	14.69	14.37	14.62	1,331,597	-0.01(-0.04%)
Jan 27, 2003	14.56	14.69	14.44	14.63	1,582,169	+0.07(+0.46%)
Jan 24, 2003	14.98	15.05	14.39	14.56	2,216,442	-0.39(-2.62%)
Jan 23, 2003	15.06	15.28	14.90	14.95	1,418,823	-0.13(-0.89%)
Jan 22, 2003	14.82	15.16	14.81	15.08	1,386,808	+0.18(+1.23%)
Jan 21, 2003	15.05	15.09	14.85	14.90	1,155,020	+0.01(+0.04%)
Jan 17, 2003	15.27	15.28	14.85	14.89	2,938,758	-0.32(-2.09%)
Jan 16, 2003	15.16	15.30	15.12	15.21	896,933	+0.21(+1.39%)
Jan 15, 2003	15.27	15.27	14.94	15.01	1,551,787	-0.12(-0.77%)
Jan 14, 2003	14.97	15.12	14.97	15.12	950,347	+0.10(+0.65%)
Jan 13, 2003	14.82	15.13	14.79	15.02	1,281,286	+0.23(+1.57%)
Jan 10, 2003	14.69	14.82	14.63	14.79	916,534	-0.07(-0.49%)
Jan 09, 2003	14.69	14.86	14.60	14.86	1,204,513	+0.24(+1.63%)
Jan 08, 2003	14.66	14.75	14.54	14.63	783,571	-0.01(-0.04%)
Jan 07, 2003	14.74	14.82	14.53	14.63	1,021,076	-0.19(-1.28%)
Jan 06, 2003	14.82	14.99	14.76	14.82	1,349,075	+0.06(+0.37%)
Jan 03, 2003	14.73	14.82	14.66	14.77	1,364,756	-0.04(-0.25%)
Jan 02, 2003	14.47	14.85	14.40	14.80	1,827,842	+0.43(+3.02%)
Dec 31, 2002	14.31	14.42	14.08	14.37	943,650	-0.04(-0.30%)
Dec 30, 2002	14.20	14.45	14.18	14.41	849,889	+0.23(+1.60%)
Dec 27, 2002	14.47	14.47	14.15	14.18	626,595	-0.28(-1.95%)
Dec 26, 2002	14.48	14.62	14.39	14.47	478,113	+0.03(+0.21%)
Dec 24, 2002	14.44	14.52	14.39	14.44	430,253	-0.06(-0.42%)
Dec 23, 2002	14.37	14.64	14.24	14.50	1,425,521	+0.07(+0.47%)
Dec 20, 2002	14.36	14.54	14.25	14.43	1,804,483	+0.13(+0.90%)
Dec 19, 2002	14.47	14.53	14.07	14.30	1,353,158	-0.18(-1.27%)
Dec 18, 2002	14.45	14.58	14.35	14.48	1,034,143	-0.05(-0.34%)
Dec 17, 2002	14.62	14.69	14.39	14.53	836,331	-0.16(-1.08%)
Dec 16, 2002	14.66	14.78	14.56	14.69	962,761	+0.04(+0.25%)
Dec 13, 2002	14.74	14.74	14.58	14.66	995,430	-0.16(-1.07%)
Dec 12, 2002	14.75	14.95	14.69	14.82	983,016	-0.03(-0.21%)
Dec 11, 2002	14.93	14.93	14.69	14.85	847,602	-0.17(-1.14%)
Dec 10, 2002	14.77	15.02	14.73	15.02	926,498	+0.24(+1.66%)
Dec 09, 2002	14.72	14.90	14.69	14.77	1,597,687	-0.02(-0.17%)
Dec 06, 2002	14.51	14.90	14.51	14.80	1,191,609	-0.06(-0.41%)
Dec 05, 2002	15.09	15.19	14.74	14.86	1,026,139	-0.28(-1.82%)
Dec 04, 2002	14.70	15.19	14.70	15.13	2,524,840	+0.42(+2.83%)
Dec 03, 2002	14.63	14.85	14.48	14.72	2,237,187	+0.09(+0.63%)
Dec 02, 2002	14.82	14.85	14.44	14.63	1,563,548	-0.16(-1.08%)
Nov 29, 2002	14.82	14.91	14.63	14.78	897,913	+0.02(+0.17%)
Nov 27, 2002	14.66	14.80	14.54	14.76	1,354,628	+0.23(+1.56%)
Nov 26, 2002	14.69	14.79	14.33	14.53	1,658,942	-0.10(-0.71%)
Nov 25, 2002	14.69	14.72	14.45	14.64	2,468,485	+0.13(+0.89%)
Nov 22, 2002	14.34	14.68	14.20	14.51	1,679,850	+0.15(+1.02%)
Nov 21, 2002	14.42	14.45	14.26	14.36	1,587,233	-0.09(-0.59%)
Nov 20, 2002	14.29	14.48	14.14	14.45	1,959,335	+0.22(+1.55%)
Nov 19, 2002	13.77	14.31	13.76	14.23	2,690,146	+0.48(+3.52%)
Nov 18, 2002	13.82	13.82	13.57	13.74	1,354,955	-0.02(-0.13%)
Nov 15, 2002	13.35	13.82	13.32	13.76	1,790,762	+0.34(+2.55%)
Nov 14, 2002	13.35	13.54	13.16	13.42	1,829,965	+0.31(+2.33%)
Nov 13, 2002	12.60	13.77	12.60	13.11	6,781,148	+1.00(+8.24%)
Nov 12, 2002	12.76	12.85	12.03	12.12	4,899,565	-0.74(-5.76%)
Nov 11, 2002	12.89	12.94	12.74	12.86	1,099,809	-0.04(-0.29%)
Nov 08, 2002	13.16	13.32	12.83	12.89	970,438	-0.13(-0.99%)
Nov 07, 2002	13.04	13.21	12.98	13.02	1,029,243	-0.17(-1.30%)
Nov 06, 2002	13.26	13.27	12.95	13.19	1,330,453	+0.02(+0.14%)
Nov 05, 2002	13.06	13.27	13.00	13.17	991,347	+0.10(+0.80%)
Nov 04, 2002	13.10	13.14	12.89	13.07	1,602,914	+0.04(+0.28%)