Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.45	12.76	12.44	12.74	4,723,115	+0.39(+3.13%)
May 29, 2003	12.40	12.43	12.28	12.35	2,056,039	-0.08(-0.65%)
May 28, 2003	12.43	12.47	12.36	12.43	945,292	+0.04(+0.35%)
May 27, 2003	12.27	12.41	12.25	12.39	838,710	+0.09(+0.73%)
May 23, 2003	12.25	12.35	12.21	12.30	760,586	+0.05(+0.44%)
May 22, 2003	12.14	12.29	12.11	12.25	942,223	+0.14(+1.18%)
May 21, 2003	12.07	12.16	12.01	12.11	1,312,751	-0.00(-0.03%)
May 20, 2003	12.04	12.18	12.02	12.11	1,129,998	+0.08(+0.64%)
May 19, 2003	12.08	12.18	12.03	12.03	1,459,790	-0.07(-0.61%)
May 16, 2003	12.12	12.21	12.10	12.11	1,228,489	-0.05(-0.41%)
May 15, 2003	12.23	12.26	12.14	12.16	1,854,034	-0.05(-0.43%)
May 14, 2003	12.25	12.27	12.21	12.21	1,430,494	-0.04(-0.32%)
May 13, 2003	12.20	12.28	12.13	12.25	1,226,257	+0.05(+0.41%)
May 12, 2003	12.12	12.21	12.12	12.20	1,573,906	+0.08(+0.64%)
May 09, 2003	11.94	12.17	11.91	12.12	1,258,065	+0.23(+1.93%)
May 08, 2003	11.92	11.97	11.85	11.89	1,278,433	-0.03(-0.22%)
May 07, 2003	11.85	11.99	11.83	11.92	1,235,186	+0.07(+0.56%)
May 06, 2003	11.79	11.88	11.76	11.85	1,708,390	+0.11(+0.96%)
May 05, 2003	11.81	11.83	11.69	11.74	1,137,811	-0.02(-0.20%)
May 02, 2003	11.72	11.82	11.68	11.76	870,796	+0.06(+0.51%)
May 01, 2003	11.68	11.83	11.56	11.70	1,288,756	+0.01(+0.08%)
Apr 30, 2003	11.70	11.80	11.69	11.69	1,292,662	-0.05(-0.43%)
Apr 29, 2003	11.67	11.77	11.62	11.74	837,594	+0.05(+0.41%)
Apr 28, 2003	11.58	11.74	11.57	11.69	1,065,546	+0.14(+1.24%)
Apr 25, 2003	11.60	11.62	11.52	11.55	993,840	-0.02(-0.14%)
Apr 24, 2003	11.53	11.61	11.51	11.57	1,010,860	+0.07(+0.64%)
Apr 23, 2003	11.53	11.54	11.35	11.49	1,272,573	-0.02(-0.19%)
Apr 22, 2003	11.38	11.52	11.29	11.52	1,623,571	+0.14(+1.21%)
Apr 21, 2003	11.52	11.58	11.35	11.38	1,422,961	-0.10(-0.87%)
Apr 17, 2003	11.27	11.59	11.24	11.48	2,087,567	+0.21(+1.86%)
Apr 16, 2003	11.56	11.56	11.23	11.27	1,412,079	-0.33(-2.84%)
Apr 15, 2003	11.55	11.61	11.48	11.60	1,018,114	+0.05(+0.45%)
Apr 14, 2003	11.37	11.59	11.37	11.55	759,470	+0.21(+1.85%)
Apr 11, 2003	11.43	11.56	11.31	11.34	833,129	-0.04(-0.38%)
Apr 10, 2003	11.42	11.46	11.35	11.38	554,675	-0.02(-0.17%)
Apr 09, 2003	11.58	11.64	11.34	11.40	1,090,379	-0.00(-0.01%)
Apr 08, 2003	11.41	11.49	11.30	11.40	934,690	+0.02(+0.19%)
Apr 07, 2003	11.52	11.62	11.34	11.38	1,263,645	-0.04(-0.31%)
Apr 04, 2003	11.41	11.51	11.34	11.42	1,446,956	+0.05(+0.43%)
Apr 03, 2003	11.50	11.54	11.34	11.37	1,627,477	-0.12(-1.01%)
Apr 02, 2003	11.40	11.56	11.35	11.48	1,500,526	+0.23(+2.01%)
Apr 01, 2003	11.25	11.29	11.19	11.26	1,464,534	+0.03(+0.26%)
Mar 31, 2003	11.24	11.31	11.07	11.23	1,404,546	-0.05(-0.45%)
Mar 28, 2003	11.36	11.39	11.24	11.28	1,835,899	-0.08(-0.68%)
Mar 27, 2003	11.42	11.44	11.29	11.36	2,504,133	-0.28(-2.43%)
Mar 26, 2003	11.74	11.74	11.60	11.64	1,174,082	-0.10(-0.84%)
Mar 25, 2003	11.52	11.74	11.52	11.74	1,171,850	+0.17(+1.49%)
Mar 24, 2003	11.80	11.80	11.51	11.57	996,072	-0.27(-2.30%)
Mar 21, 2003	11.80	11.87	11.73	11.84	1,733,501	+0.15(+1.24%)
Mar 20, 2003	11.63	11.71	11.54	11.69	1,142,554	+0.06(+0.55%)
Mar 19, 2003	11.53	11.63	11.49	11.63	1,414,311	+0.10(+0.87%)
Mar 18, 2003	11.59	11.61	11.44	11.53	1,115,490	-0.06(-0.49%)
Mar 17, 2003	11.24	11.59	11.24	11.59	918,507	+0.36(+3.24%)
Mar 14, 2003	11.23	11.35	11.18	11.22	1,167,665	+0.04(+0.37%)
Mar 13, 2003	11.06	11.21	11.05	11.18	1,011,976	+0.20(+1.78%)
Mar 12, 2003	10.96	11.07	10.88	10.99	1,736,012	-0.07(-0.63%)
Mar 11, 2003	11.03	11.19	11.00	11.06	1,205,611	+0.07(+0.60%)
Mar 10, 2003	11.26	11.29	10.99	10.99	1,339,536	-0.31(-2.77%)
Mar 07, 2003	11.26	11.33	11.16	11.30	1,804,370	-0.01(-0.06%)
Mar 06, 2003	11.33	11.35	11.24	11.31	1,519,499	-0.06(-0.54%)
Mar 05, 2003	11.27	11.37	11.16	11.37	1,972,615	+0.10(+0.87%)
Mar 04, 2003	11.59	11.59	11.27	11.27	2,008,049	-0.32(-2.78%)
Mar 03, 2003	11.62	11.70	11.59	11.59	1,144,507	+0.02(+0.14%)
Feb 28, 2003	11.68	11.73	11.57	11.58	1,867,427	-0.08(-0.68%)
Feb 27, 2003	11.52	11.75	11.50	11.66	1,518,941	+0.10(+0.88%)
Feb 26, 2003	11.66	11.66	11.55	11.56	1,336,188	-0.10(-0.88%)
Feb 25, 2003	11.46	11.68	11.41	11.66	1,186,917	+0.18(+1.55%)
Feb 24, 2003	11.62	11.64	11.48	11.48	1,403,709	-0.14(-1.23%)
Feb 21, 2003	11.55	11.65	11.53	11.62	1,467,882	+0.09(+0.79%)
Feb 20, 2003	11.59	11.64	11.53	11.53	2,126,071	-0.11(-0.97%)
Feb 19, 2003	11.70	11.74	11.63	11.64	1,268,109	-0.07(-0.57%)
Feb 18, 2003	11.68	11.74	11.67	11.71	1,248,299	+0.04(+0.38%)
Feb 14, 2003	11.49	11.69	11.49	11.67	1,607,946	+0.15(+1.29%)
Feb 13, 2003	11.42	11.56	11.38	11.52	1,394,502	+0.13(+1.18%)
Feb 12, 2003	11.42	11.56	11.37	11.38	959,243	-0.08(-0.66%)
Feb 11, 2003	11.67	11.67	11.44	11.46	866,053	-0.17(-1.48%)
Feb 10, 2003	11.57	11.64	11.48	11.63	689,438	+0.08(+0.68%)
Feb 07, 2003	11.55	11.63	11.49	11.55	1,715,086	+0.01(+0.09%)
Feb 06, 2003	11.49	11.57	11.49	11.54	1,780,933	+0.00(+0.03%)
Feb 05, 2003	11.49	11.62	11.46	11.54	2,321,938	+0.05(+0.45%)
Feb 04, 2003	11.58	11.60	11.46	11.49	1,952,805	-0.14(-1.19%)
Feb 03, 2003	11.60	11.65	11.59	11.62	1,141,438	+0.06(+0.56%)
Jan 31, 2003	11.49	11.57	11.47	11.56	1,602,087	+0.04(+0.34%)
Jan 30, 2003	11.69	11.76	11.50	11.52	1,854,871	-0.08(-0.65%)
Jan 29, 2003	11.83	11.83	11.46	11.59	3,445,240	-0.35(-2.93%)
Jan 28, 2003	11.86	11.96	11.81	11.94	845,964	+0.14(+1.20%)
Jan 27, 2003	11.78	11.85	11.72	11.80	1,037,087	-0.03(-0.24%)
Jan 24, 2003	12.02	12.02	11.83	11.83	685,811	-0.18(-1.54%)
Jan 23, 2003	12.05	12.06	11.96	12.02	839,826	-0.01(-0.10%)
Jan 22, 2003	12.01	12.14	12.01	12.03	1,022,858	+0.02(+0.18%)
Jan 21, 2003	12.23	12.29	12.02	12.01	1,179,383	-0.24(-1.95%)
Jan 17, 2003	12.22	12.36	12.22	12.24	1,212,307	+0.03(+0.22%)
Jan 16, 2003	12.08	12.23	12.08	12.22	1,491,877	+0.14(+1.16%)
Jan 15, 2003	12.13	12.14	12.05	12.08	947,245	-0.04(-0.30%)
Jan 14, 2003	12.16	12.16	12.03	12.11	795,742	-0.04(-0.29%)
Jan 13, 2003	12.06	12.18	12.06	12.15	1,291,825	+0.13(+1.04%)
Jan 10, 2003	12.01	12.09	11.97	12.02	723,757	-0.03(-0.21%)
Jan 09, 2003	11.92	12.07	11.91	12.05	1,645,891	+0.15(+1.22%)
Jan 08, 2003	12.01	12.05	11.83	11.90	1,305,218	-0.10(-0.85%)
Jan 07, 2003	12.14	12.14	11.99	12.01	1,219,840	-0.13(-1.09%)
Jan 06, 2003	12.13	12.23	12.11	12.14	1,468,440	+0.04(+0.36%)
Jan 03, 2003	12.14	12.16	12.02	12.10	938,875	-0.03(-0.22%)
Jan 02, 2003	12.12	12.22	12.04	12.12	1,063,035	+0.04(+0.31%)
Dec 31, 2002	12.04	12.15	11.94	12.09	988,260	+0.04(+0.36%)
Dec 30, 2002	12.02	12.10	12.02	12.04	763,934	+0.01(+0.07%)
Dec 27, 2002	12.04	12.12	11.98	12.03	751,100	+0.03(+0.22%)
Dec 26, 2002	12.13	12.18	12.00	12.01	1,113,816	-0.12(-1.00%)
Dec 24, 2002	12.10	12.18	12.05	12.13	371,086	+0.05(+0.39%)
Dec 23, 2002	12.11	12.13	12.06	12.08	1,104,050	-0.06(-0.50%)
Dec 20, 2002	12.06	12.17	12.06	12.14	1,700,857	+0.13(+1.12%)
Dec 19, 2002	12.03	12.07	11.97	12.01	1,467,045	-0.03(-0.21%)
Dec 18, 2002	11.84	12.05	11.84	12.03	2,096,217	+0.21(+1.80%)
Dec 17, 2002	11.81	11.89	11.74	11.82	1,992,424	+0.01(+0.11%)
Dec 16, 2002	11.72	11.81	11.67	11.81	1,681,884	+0.06(+0.52%)
Dec 13, 2002	11.65	11.89	11.61	11.75	4,734,555	-0.12(-1.04%)
Dec 12, 2002	11.88	12.02	11.86	11.87	4,189,365	+0.02(+0.14%)
Dec 11, 2002	11.61	11.91	11.51	11.85	5,705,238	+0.25(+2.13%)
Dec 10, 2002	11.63	11.65	11.54	11.61	1,672,956	+0.08(+0.73%)
Dec 09, 2002	11.51	11.67	11.49	11.52	3,259,697	+0.07(+0.63%)
Dec 06, 2002	11.32	11.46	11.32	11.45	1,360,741	+0.13(+1.16%)
Dec 05, 2002	11.46	11.46	11.29	11.32	838,152	-0.10(-0.91%)
Dec 04, 2002	11.42	11.53	11.39	11.42	784,302	+0.03(+0.28%)
Dec 03, 2002	11.33	11.44	11.31	11.39	1,443,050	+0.02(+0.19%)
Dec 02, 2002	11.56	11.56	11.32	11.37	1,033,460	-0.17(-1.46%)
Nov 29, 2002	11.50	11.55	11.43	11.54	520,078	+0.04(+0.36%)
Nov 27, 2002	11.34	11.51	11.33	11.50	1,020,905	+0.17(+1.49%)
Nov 26, 2002	11.59	11.60	11.31	11.33	2,012,513	-0.26(-2.27%)
Nov 25, 2002	11.67	11.67	11.50	11.59	1,044,900	-0.08(-0.66%)
Nov 22, 2002	11.67	11.76	11.59	11.67	771,747	+0.02(+0.18%)
Nov 21, 2002	11.77	11.79	11.63	11.65	1,596,227	-0.12(-0.99%)
Nov 20, 2002	11.69	11.81	11.61	11.76	1,398,687	+0.04(+0.34%)
Nov 19, 2002	11.59	11.80	11.59	11.73	1,131,393	+0.05(+0.40%)
Nov 18, 2002	11.68	11.68	11.59	11.68	1,595,390	+0.03(+0.23%)
Nov 15, 2002	11.61	11.67	11.56	11.65	1,674,630	+0.01(+0.11%)
Nov 14, 2002	11.68	11.68	11.61	11.64	1,329,213	-0.05(-0.46%)
Nov 13, 2002	11.49	11.81	11.49	11.69	2,658,984	+0.20(+1.70%)
Nov 12, 2002	11.58	11.64	11.49	11.50	1,789,025	-0.07(-0.59%)
Nov 11, 2002	11.54	11.61	11.54	11.57	850,428	+0.02(+0.17%)
Nov 08, 2002	11.55	11.64	11.54	11.55	1,009,465	+0.02(+0.14%)
Nov 07, 2002	11.52	11.61	11.48	11.53	1,078,939	+0.01(+0.13%)
Nov 06, 2002	11.59	11.61	11.50	11.52	1,783,165	-0.09(-0.76%)
Nov 05, 2002	11.58	11.68	11.58	11.60	1,198,077	+0.04(+0.36%)
Nov 04, 2002	11.61	11.65	11.49	11.56	1,313,030	-0.05(-0.43%)
Nov 01, 2002	11.65	11.70	11.60	11.61	2,049,901	-0.05(-0.42%)
Oct 31, 2002	11.64	11.73	11.60	11.66	1,417,939	-0.07(-0.58%)
Oct 30, 2002	11.75	11.77	11.64	11.73	1,920,439	+0.01(+0.09%)
Oct 29, 2002	11.58	11.73	11.56	11.72	1,648,403	+0.16(+1.38%)
Oct 28, 2002	11.72	11.72	11.56	11.56	1,706,716	-0.16(-1.38%)
Oct 25, 2002	11.57	11.80	11.52	11.72	2,206,427	+0.13(+1.16%)
Oct 24, 2002	11.52	11.68	11.51	11.59	2,659,263	+0.06(+0.54%)
Oct 23, 2002	11.41	11.52	11.35	11.52	1,878,867	+0.11(+0.93%)
Oct 22, 2002	11.40	11.46	11.37	11.42	1,814,973	+0.02(+0.14%)
Oct 21, 2002	11.45	11.45	11.26	11.40	1,498,294	-0.04(-0.39%)
Oct 18, 2002	11.11	11.47	11.11	11.45	2,753,569	+0.32(+2.85%)
Oct 17, 2002	11.51	11.59	11.02	11.13	4,109,010	-0.39(-3.35%)
Oct 16, 2002	11.36	11.57	11.34	11.51	2,511,387	+0.16(+1.39%)
Oct 15, 2002	11.29	11.36	11.12	11.36	1,840,921	+0.12(+1.05%)
Oct 14, 2002	11.17	11.25	11.17	11.24	1,452,815	+0.07(+0.61%)
Oct 11, 2002	11.24	11.26	11.04	11.17	2,924,325	-0.08(-0.72%)
Oct 10, 2002	11.43	11.45	11.24	11.25	2,395,318	-0.16(-1.37%)
Oct 09, 2002	11.16	11.55	11.16	11.41	4,249,353	+0.10(+0.84%)
Oct 08, 2002	11.33	11.37	11.22	11.31	2,227,074	+0.12(+1.07%)
Oct 07, 2002	11.10	11.28	11.09	11.19	1,511,687	+0.13(+1.17%)
Oct 04, 2002	11.29	11.35	10.97	11.06	1,508,339	-0.23(-2.02%)
Oct 03, 2002	11.32	11.44	11.27	11.29	1,814,694	+0.00(+0.00%)
Oct 02, 2002	11.29	11.35	11.11	11.29	1,620,501	+0.00(+0.03%)
Oct 01, 2002	11.12	11.34	11.08	11.29	1,528,985	+0.17(+1.50%)
Sep 30, 2002	11.20	11.20	11.00	11.12	2,095,659	-0.14(-1.23%)
Sep 27, 2002	11.38	11.38	11.24	11.26	2,021,442	-0.17(-1.46%)
Sep 26, 2002	11.20	11.43	11.16	11.42	1,882,773	+0.23(+2.02%)
Sep 25, 2002	11.12	11.24	11.11	11.20	2,188,849	+0.04(+0.34%)
Sep 24, 2002	11.40	11.40	11.11	11.16	3,704,721	-0.26(-2.28%)
Sep 23, 2002	11.49	11.49	11.39	11.42	3,665,939	-0.07(-0.64%)
Sep 20, 2002	11.47	11.52	11.47	11.49	4,832,209	+0.08(+0.67%)
Sep 19, 2002	11.46	11.50	11.40	11.42	5,315,179	-0.23(-1.98%)
Sep 18, 2002	11.39	11.74	11.29	11.65	27,632,234	-1.58(-11.94%)
Sep 17, 2002	13.41	13.41	13.12	13.23	2,917,070	-0.18(-1.34%)
Sep 16, 2002	13.20	13.41	13.18	13.41	1,898,955	+0.18(+1.34%)
Sep 13, 2002	12.95	13.26	12.94	13.23	4,247,679	+0.18(+1.40%)
Sep 12, 2002	13.08	13.13	13.01	13.05	7,198,510	-0.13(-1.02%)
Sep 11, 2002	13.23	13.23	13.09	13.18	2,265,577	-0.10(-0.74%)
Sep 10, 2002	13.19	13.29	13.13	13.28	3,387,485	+0.10(+0.77%)
Sep 09, 2002	13.12	13.29	13.12	13.18	3,478,163	-0.06(-0.43%)
Sep 06, 2002	13.27	13.38	13.15	13.23	4,293,716	-0.08(-0.61%)
Sep 05, 2002	12.91	13.35	12.81	13.31	7,993,694	+0.32(+2.47%)
Sep 04, 2002	13.53	13.53	12.78	12.99	14,114,660	-0.55(-4.09%)
Sep 03, 2002	13.46	13.57	13.43	13.55	3,311,314	-0.03(-0.20%)
Aug 30, 2002	13.45	13.66	13.45	13.57	1,199,751	-0.08(-0.59%)
Aug 29, 2002	13.63	13.72	13.50	13.66	3,248,537	-0.01(-0.08%)
Aug 28, 2002	13.71	13.71	13.46	13.67	3,651,709	-0.05(-0.38%)
Aug 27, 2002	13.57	13.73	13.44	13.72	3,546,242	-0.04(-0.33%)
Aug 26, 2002	13.89	13.88	13.53	13.76	8,840,496	+0.32(+2.36%)
Aug 23, 2002	13.40	13.57	13.35	13.45	3,441,892	+0.04(+0.32%)
Aug 22, 2002	13.35	13.46	13.33	13.40	1,037,924	+0.02(+0.15%)
Aug 21, 2002	13.30	13.38	13.23	13.38	2,140,580	+0.03(+0.24%)
Aug 20, 2002	13.24	13.39	13.20	13.35	4,101,197	-0.09(-0.67%)
Aug 16, 2002	13.47	13.56	13.44	13.44	3,304,339	-0.13(-0.92%)
Aug 15, 2002	13.51	13.57	13.39	13.57	2,502,179	+0.05(+0.36%)
Aug 14, 2002	13.35	13.55	13.35	13.52	2,398,108	+0.17(+1.25%)
Aug 13, 2002	13.27	13.43	13.27	13.35	2,475,952	-0.01(-0.08%)
Aug 12, 2002	13.09	13.42	13.09	13.36	2,332,540	+0.48(+3.71%)
Aug 07, 2002	12.92	13.04	12.72	12.88	7,205,485	-0.20(-1.52%)
Aug 06, 2002	13.04	13.41	13.03	13.08	5,139,959	+0.11(+0.87%)
Aug 05, 2002	13.24	13.30	12.87	12.97	6,204,669	-0.28(-2.08%)
Aug 02, 2002	13.62	13.62	13.11	13.24	7,432,322	-0.37(-2.75%)
Aug 01, 2002	13.75	13.89	13.60	13.62	4,924,283	-0.44(-3.14%)
Jul 31, 2002	13.96	14.06	13.72	14.06	4,890,801	+0.10(+0.72%)
Jul 30, 2002	14.10	14.16	13.94	13.96	5,880,457	-0.28(-2.00%)
Jul 29, 2002	14.07	14.24	13.93	14.24	4,702,189	+0.14(+0.98%)
Jul 26, 2002	14.09	14.16	13.80	14.11	13,612,159	+0.08(+0.54%)
Jul 25, 2002	12.87	14.12	13.31	14.03	26,315,856	+2.83(+25.28%)
Jul 24, 2002	10.77	11.28	10.66	11.20	2,671,261	+0.48(+4.46%)
Jul 23, 2002	10.61	10.80	10.55	10.72	3,273,927	+0.40(+3.87%)
Jul 22, 2002	10.29	10.48	10.12	10.32	2,351,513	+0.04(+0.42%)
Jul 19, 2002	10.69	10.75	10.28	10.28	1,619,664	-0.84(-7.56%)
Jul 17, 2002	11.02	11.31	11.00	11.12	1,432,447	-0.02(-0.14%)
Jul 12, 2002	11.33	11.42	11.05	11.14	1,897,281	-0.24(-2.08%)
Jul 11, 2002	10.97	11.41	10.92	11.37	3,522,247	+0.30(+2.69%)
Jul 10, 2002	11.38	11.38	11.00	11.07	1,936,064	-0.20(-1.75%)
Jul 09, 2002	11.14	11.27	11.14	11.27	2,998,821	+0.13(+1.17%)
Jul 08, 2002	11.19	11.19	11.14	11.14	641,727	-0.09(-0.80%)
Jul 05, 2002	11.09	11.26	11.02	11.23	327,839	+0.14(+1.26%)
Jul 04, 2002	11.22	11.26	11.04	11.09	808,855	+0.00(+0.00%)
Jul 03, 2002	11.22	11.26	11.04	11.09	808,855	-0.12(-1.10%)
Jul 02, 2002	11.31	11.35	11.21	11.21	1,141,159	-0.11(-0.97%)
Jul 01, 2002	11.24	11.39	11.22	11.32	947,803	+0.12(+1.10%)
Jun 28, 2002	11.43	11.54	11.20	11.20	1,689,138	-0.26(-2.30%)
Jun 27, 2002	11.31	11.46	11.31	11.46	1,284,292	+0.14(+1.22%)
Jun 26, 2002	11.16	11.43	11.13	11.33	2,820,532	-0.07(-0.64%)
Jun 25, 2002	11.57	11.68	11.40	11.40	811,925	-0.24(-2.06%)
Jun 21, 2002	11.66	11.78	11.63	11.64	1,231,838	-0.13(-1.14%)
Jun 20, 2002	11.70	11.85	11.65	11.77	852,939	+0.07(+0.60%)
Jun 19, 2002	11.70	11.82	11.65	11.70	717,618	-0.01(-0.09%)
Jun 18, 2002	11.76	11.80	11.67	11.71	645,354	-0.04(-0.30%)
Jun 17, 2002	11.59	11.79	11.57	11.75	811,925	+0.20(+1.74%)
Jun 14, 2002	11.58	11.59	11.43	11.55	1,314,146	-0.21(-1.83%)
Jun 12, 2002	11.84	11.90	11.73	11.76	1,494,946	-0.08(-0.67%)
Jun 11, 2002	11.84	11.96	11.83	11.84	746,915	+0.02(+0.18%)
Jun 10, 2002	11.85	11.88	11.78	11.82	1,163,480	-0.00(-0.03%)
Jun 07, 2002	11.66	11.93	11.65	11.83	2,290,130	+0.23(+2.03%)
Jun 06, 2002	11.76	11.76	11.58	11.59	1,282,060	-0.16(-1.40%)