Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.027	3.053	2.959	3.053	1,383,245	-0.03(-1.02%)
Mar 28, 2003	3.087	3.098	3.053	3.084	2,626,830	-0.03(-0.93%)
Mar 27, 2003	3.066	3.145	3.001	3.113	834,526	-0.01(-0.42%)
Mar 26, 2003	3.197	3.210	3.121	3.126	1,271,059	-0.07(-2.21%)
Mar 25, 2003	3.145	3.216	3.145	3.197	1,445,443	+0.07(+2.18%)
Mar 24, 2003	3.381	3.381	3.066	3.129	2,060,176	-0.28(-8.30%)
Mar 21, 2003	3.276	3.430	3.223	3.412	887,566	+0.19(+5.85%)
Mar 20, 2003	3.208	3.265	3.116	3.223	1,253,887	-0.01(-0.32%)
Mar 19, 2003	3.111	3.234	3.095	3.234	1,197,031	+0.18(+5.74%)
Mar 18, 2003	3.132	3.132	3.006	3.058	906,264	-0.07(-2.34%)
Mar 17, 2003	2.836	3.145	2.822	3.132	1,090,951	+0.30(+10.44%)
Mar 14, 2003	2.938	2.961	2.825	2.836	1,869,002	-0.08(-2.79%)
Mar 13, 2003	2.807	2.935	2.804	2.917	806,288	+0.11(+4.02%)
Mar 12, 2003	2.843	2.843	2.725	2.804	1,094,767	-0.04(-1.38%)
Mar 11, 2003	2.967	2.982	2.843	2.843	1,214,584	-0.14(-4.57%)
Mar 10, 2003	3.035	3.053	2.974	2.980	1,078,358	-0.06(-1.81%)
Mar 07, 2003	2.872	3.056	2.870	3.035	1,441,627	+0.14(+4.70%)
Mar 06, 2003	2.804	2.898	2.752	2.898	4,540,478	+0.09(+3.36%)
Mar 05, 2003	2.896	2.904	2.783	2.804	1,146,662	-0.10(-3.60%)
Mar 04, 2003	3.053	3.053	2.877	2.909	1,301,967	-0.17(-5.45%)
Mar 03, 2003	3.160	3.160	3.032	3.077	675,786	-0.06(-1.84%)
Feb 28, 2003	3.129	3.202	3.082	3.134	775,380	+0.03(+1.01%)
Feb 27, 2003	3.014	3.105	2.990	3.103	561,311	+0.13(+4.41%)
Feb 26, 2003	3.087	3.092	2.959	2.972	755,919	-0.10(-3.16%)
Feb 25, 2003	3.014	3.095	2.967	3.069	788,354	+0.05(+1.65%)
Feb 24, 2003	3.153	3.153	2.990	3.019	945,185	-0.13(-4.16%)
Feb 21, 2003	3.066	3.187	2.967	3.150	2,067,808	+0.09(+3.09%)
Feb 20, 2003	2.948	3.064	2.946	3.056	1,158,873	+0.11(+3.64%)
Feb 19, 2003	3.048	3.048	2.870	2.948	981,436	-0.09(-3.02%)
Feb 18, 2003	3.022	3.071	3.006	3.040	1,255,795	+0.09(+3.11%)
Feb 14, 2003	2.961	3.003	2.906	2.948	1,340,889	+0.00(+0.00%)
Feb 13, 2003	2.948	2.995	2.904	2.948	1,191,689	-0.00(-0.09%)
Feb 12, 2003	3.040	3.056	2.946	2.951	934,119	-0.09(-2.93%)
Feb 11, 2003	3.092	3.116	2.969	3.040	984,488	-0.05(-1.53%)
Feb 10, 2003	3.043	3.140	2.951	3.087	1,681,262	+0.05(+1.73%)
Feb 07, 2003	3.229	3.236	3.001	3.035	1,791,159	-0.17(-5.31%)
Feb 06, 2003	3.184	3.226	3.126	3.205	1,514,891	+0.02(+0.66%)
Feb 05, 2003	3.189	3.236	3.113	3.184	2,138,783	+0.02(+0.50%)
Feb 04, 2003	3.035	3.260	2.896	3.168	2,961,098	+0.14(+4.49%)
Feb 03, 2003	3.145	3.158	2.967	3.032	1,424,074	-0.04(-1.28%)
Jan 31, 2003	3.053	3.111	3.019	3.071	1,246,256	+0.04(+1.47%)
Jan 30, 2003	3.124	3.140	3.009	3.027	1,076,069	-0.08(-2.61%)
Jan 29, 2003	3.145	3.163	3.069	3.108	874,210	-0.03(-1.00%)
Jan 28, 2003	3.119	3.184	3.111	3.140	1,643,486	+0.05(+1.53%)
Jan 27, 2003	3.250	3.250	3.053	3.092	2,457,025	-0.16(-4.84%)
Jan 24, 2003	3.312	3.389	3.250	3.250	2,194,494	-0.04(-1.35%)
Jan 23, 2003	3.294	3.354	3.210	3.294	2,808,464	+0.00(+0.00%)
Jan 22, 2003	3.564	3.627	3.218	3.294	1,671,341	-0.26(-7.30%)
Jan 21, 2003	3.593	3.648	3.517	3.554	780,341	-0.04(-1.09%)
Jan 17, 2003	3.829	3.829	3.572	3.593	2,582,566	-0.26(-6.80%)
Jan 16, 2003	3.768	3.918	3.768	3.855	995,173	+0.10(+2.58%)
Jan 15, 2003	3.834	3.860	3.742	3.758	1,137,504	-0.08(-1.98%)
Jan 14, 2003	3.868	3.923	3.792	3.834	1,135,978	-0.06(-1.55%)
Jan 13, 2003	3.886	3.957	3.850	3.894	1,191,689	+0.03(+0.75%)
Jan 10, 2003	3.936	3.936	3.816	3.865	1,764,448	-0.07(-1.80%)
Jan 09, 2003	3.850	4.017	3.850	3.936	803,999	+0.09(+2.32%)
Jan 08, 2003	3.944	3.944	3.818	3.847	1,782,001	-0.12(-3.10%)
Jan 07, 2003	3.949	4.004	3.915	3.970	1,340,126	+0.02(+0.60%)
Jan 06, 2003	3.996	4.023	3.936	3.947	1,542,747	-0.07(-1.70%)
Jan 03, 2003	3.970	4.044	3.923	4.015	799,801	+0.02(+0.46%)
Jan 02, 2003	3.931	4.033	3.931	3.996	810,104	+0.12(+3.11%)
Dec 31, 2002	3.795	3.983	3.774	3.876	1,588,919	+0.09(+2.42%)
Dec 30, 2002	3.879	3.879	3.721	3.784	1,063,858	-0.08(-2.10%)
Dec 27, 2002	3.886	3.902	3.844	3.865	841,013	-0.02(-0.54%)
Dec 26, 2002	3.863	3.978	3.860	3.886	636,865	+0.03(+0.68%)
Dec 24, 2002	3.876	3.915	3.844	3.860	431,190	-0.02(-0.41%)
Dec 23, 2002	3.734	3.876	3.732	3.876	1,349,665	+0.18(+4.89%)
Dec 20, 2002	3.758	3.782	3.640	3.695	3,128,614	-0.05(-1.40%)
Dec 19, 2002	3.900	3.976	3.721	3.748	2,914,163	-0.15(-3.90%)
Dec 18, 2002	3.910	3.931	3.789	3.900	2,408,945	-0.01(-0.20%)
Dec 17, 2002	3.897	3.983	3.892	3.907	1,026,081	-0.03(-0.73%)
Dec 16, 2002	3.792	3.944	3.792	3.936	1,467,957	+0.15(+3.87%)
Dec 13, 2002	3.813	3.844	3.779	3.789	1,764,448	+0.01(+0.35%)
Dec 12, 2002	3.721	3.847	3.677	3.776	795,222	+0.07(+1.77%)
Dec 11, 2002	3.632	3.826	3.606	3.711	1,537,787	+0.10(+2.91%)
Dec 10, 2002	3.543	3.630	3.520	3.606	1,317,231	+0.07(+1.85%)
Dec 09, 2002	3.637	3.651	3.509	3.541	702,497	-0.10(-2.81%)
Dec 06, 2002	3.635	3.734	3.577	3.643	1,252,361	-0.02(-0.50%)
Dec 05, 2002	3.792	3.810	3.643	3.661	1,576,327	-0.11(-2.99%)
Dec 04, 2002	3.881	3.881	3.768	3.774	2,522,276	-0.13(-3.42%)
Dec 03, 2002	3.970	3.970	3.907	3.907	1,832,370	-0.09(-2.17%)
Dec 02, 2002	4.002	4.041	3.936	3.994	693,339	+0.01(+0.13%)
Nov 29, 2002	4.023	4.049	3.965	3.989	402,572	-0.04(-1.10%)
Nov 27, 2002	3.852	4.088	3.852	4.033	1,221,834	+0.22(+5.77%)
Nov 26, 2002	3.787	3.923	3.787	3.813	1,078,740	+0.02(+0.55%)
Nov 25, 2002	3.748	3.826	3.734	3.792	1,631,656	+0.04(+1.19%)
Nov 22, 2002	3.745	3.795	3.695	3.748	1,899,911	+0.00(+0.00%)
Nov 21, 2002	3.554	3.800	3.551	3.748	2,511,973	+0.19(+5.46%)
Nov 20, 2002	3.493	3.619	3.493	3.554	1,448,114	+0.05(+1.50%)
Nov 19, 2002	3.554	3.590	3.493	3.501	1,041,726	-0.04(-1.11%)
Nov 18, 2002	3.656	3.658	3.527	3.541	1,876,252	-0.01(-0.15%)
Nov 15, 2002	3.475	3.596	3.433	3.546	1,648,446	+0.07(+2.04%)
Nov 14, 2002	3.373	3.480	3.373	3.475	774,235	+0.14(+4.16%)
Nov 13, 2002	3.320	3.454	3.213	3.336	734,169	+0.02(+0.47%)
Nov 12, 2002	3.252	3.420	3.200	3.320	992,120	+0.07(+2.09%)
Nov 11, 2002	3.307	3.362	3.187	3.252	1,264,572	-0.05(-1.59%)
Nov 08, 2002	3.409	3.488	3.286	3.305	1,429,035	-0.10(-3.07%)
Nov 07, 2002	3.509	3.509	3.396	3.409	907,027	-0.07(-2.11%)
Nov 06, 2002	3.386	3.551	3.341	3.483	1,174,136	+0.10(+2.86%)
Nov 05, 2002	3.381	3.428	3.318	3.386	1,426,745	+0.01(+0.16%)
Nov 04, 2002	3.341	3.499	3.328	3.381	1,485,509	+0.14(+4.37%)
Nov 01, 2002	3.105	3.284	3.014	3.239	1,801,462	+0.17(+5.46%)
Oct 31, 2002	3.137	3.234	3.071	3.071	1,497,339	-0.02(-0.76%)
Oct 30, 2002	3.058	3.171	3.014	3.095	1,852,976	+0.09(+2.96%)
Oct 29, 2002	3.163	3.168	2.896	3.006	2,025,834	-0.10(-3.37%)
Oct 28, 2002	3.197	3.257	3.019	3.111	2,183,810	-0.01(-0.25%)
Oct 25, 2002	2.948	3.129	2.943	3.119	1,614,485	+0.20(+6.73%)
Oct 24, 2002	3.014	3.189	2.885	2.922	2,275,772	+0.00(+0.00%)
Oct 23, 2002	3.171	3.171	2.788	2.922	4,603,058	-0.27(-8.38%)
Oct 22, 2002	3.250	3.354	3.014	3.189	5,992,408	+0.39(+13.74%)
Oct 21, 2002	2.699	2.846	2.482	2.804	3,179,746	+0.30(+12.16%)
Oct 18, 2002	2.505	2.550	2.359	2.500	949,764	-0.01(-0.21%)
Oct 17, 2002	2.450	2.581	2.309	2.505	1,864,423	+0.16(+6.82%)
Oct 16, 2002	2.411	2.416	2.262	2.345	1,851,831	-0.18(-7.25%)
Oct 15, 2002	2.230	2.529	2.230	2.529	2,811,135	+0.34(+15.71%)
Oct 14, 2002	2.175	2.220	2.146	2.186	1,568,695	-0.02(-0.71%)
Oct 11, 2002	2.097	2.254	2.081	2.201	3,191,194	+0.13(+6.33%)
Oct 10, 2002	2.083	2.149	1.994	2.070	3,247,668	-0.04(-2.11%)
Oct 09, 2002	2.246	2.246	1.986	2.115	2,005,610	-0.15(-6.71%)
Oct 08, 2002	2.280	2.293	2.144	2.267	2,928,282	-0.01(-0.57%)
Oct 07, 2002	2.144	2.280	2.136	2.280	3,467,843	+0.14(+6.49%)
Oct 04, 2002	2.353	2.359	2.102	2.141	2,552,421	-0.19(-8.00%)
Oct 03, 2002	2.450	2.450	2.290	2.327	4,863,299	-0.12(-5.03%)
Oct 02, 2002	2.639	2.657	2.401	2.450	4,365,712	-0.21(-8.06%)
Oct 01, 2002	2.437	2.686	2.230	2.665	5,454,374	+0.04(+1.70%)
Sep 30, 2002	2.319	2.621	2.317	2.621	49,911,300	+0.34(+14.94%)
Sep 27, 2002	2.490	2.608	2.070	2.280	21,975,854	-1.38(-37.72%)
Sep 24, 2002	3.708	3.748	3.653	3.661	1,110,030	-0.13(-3.32%)
Sep 23, 2002	3.873	3.900	3.771	3.787	1,907,924	-0.09(-2.23%)
Sep 20, 2002	4.010	4.010	3.826	3.873	2,604,698	-0.08(-1.92%)
Sep 19, 2002	4.088	4.125	3.949	3.949	1,570,984	-0.16(-3.95%)
Sep 18, 2002	4.324	4.324	3.905	4.112	4,823,232	-0.28(-6.33%)
Sep 17, 2002	4.542	4.552	4.376	4.390	1,416,443	-0.11(-2.45%)
Sep 16, 2002	4.560	4.560	4.442	4.500	1,258,848	-0.05(-1.04%)
Sep 13, 2002	4.646	4.646	4.429	4.547	1,068,056	-0.11(-2.31%)
Sep 12, 2002	4.770	4.770	4.594	4.654	586,877	-0.13(-2.79%)
Sep 11, 2002	4.856	4.945	4.756	4.788	1,100,872	-0.04(-0.81%)
Sep 10, 2002	4.709	4.882	4.699	4.827	1,167,268	+0.12(+2.50%)
Sep 09, 2002	4.704	4.756	4.560	4.709	539,942	-0.01(-0.11%)
Sep 06, 2002	4.589	4.730	4.573	4.715	617,022	+0.15(+3.39%)
Sep 05, 2002	4.652	4.699	4.426	4.560	2,101,387	-0.09(-1.97%)
Sep 04, 2002	4.547	4.652	4.494	4.652	1,646,920	+0.12(+2.54%)
Sep 03, 2002	4.756	4.756	4.521	4.536	1,753,382	-0.27(-5.56%)
Aug 30, 2002	4.856	4.932	4.788	4.804	581,535	-0.05(-1.08%)
Aug 29, 2002	4.838	4.888	4.751	4.856	1,026,844	+0.02(+0.38%)
Aug 28, 2002	4.796	4.932	4.775	4.838	981,054	+0.00(+0.05%)
Aug 27, 2002	4.848	5.013	4.751	4.835	2,204,797	+0.02(+0.33%)
Aug 26, 2002	4.809	4.851	4.644	4.819	1,094,003	+0.05(+1.10%)
Aug 23, 2002	4.966	4.969	4.764	4.767	1,354,244	-0.20(-3.96%)
Aug 22, 2002	4.872	5.000	4.827	4.964	898,632	+0.13(+2.71%)
Aug 21, 2002	4.730	4.880	4.631	4.832	821,552	+0.12(+2.44%)
Aug 20, 2002	4.809	4.809	4.688	4.717	692,958	+0.12(+2.51%)
Aug 16, 2002	4.639	4.712	4.497	4.602	1,598,077	-0.04(-0.79%)
Aug 15, 2002	4.547	4.646	4.476	4.639	994,410	+0.09(+2.02%)
Aug 14, 2002	4.497	4.563	4.316	4.547	1,006,620	+0.05(+1.17%)
Aug 13, 2002	4.510	4.599	4.460	4.494	1,576,708	-0.02(-0.35%)
Aug 12, 2002	4.547	4.612	4.426	4.510	2,060,939	+0.09(+2.02%)
Aug 07, 2002	4.439	4.510	4.198	4.421	1,932,727	+0.01(+0.12%)
Aug 06, 2002	4.193	4.416	4.193	4.416	2,632,554	+0.25(+6.11%)
Aug 05, 2002	4.251	4.353	4.156	4.162	2,668,423	-0.09(-2.10%)
Aug 02, 2002	4.416	4.416	4.211	4.251	1,396,219	-0.16(-3.57%)
Aug 01, 2002	4.521	4.521	4.285	4.408	1,729,724	-0.11(-2.49%)
Jul 31, 2002	4.639	4.639	4.411	4.521	1,714,460	-0.12(-2.54%)
Jul 30, 2002	4.652	4.652	4.403	4.639	2,576,079	-0.01(-0.28%)
Jul 29, 2002	4.379	4.715	4.379	4.652	4,287,487	+0.30(+6.86%)
Jul 26, 2002	4.494	4.534	4.112	4.353	4,316,106	-0.14(-3.15%)
Jul 25, 2002	4.508	4.589	4.345	4.494	5,674,930	-0.01(-0.29%)
Jul 24, 2002	3.813	4.560	3.800	4.508	11,158,305	+0.69(+18.21%)
Jul 23, 2002	4.193	4.350	3.014	3.813	28,585,286	-2.70(-41.43%)
Jul 17, 2002	6.565	6.664	6.316	6.510	3,421,289	-0.70(-9.77%)
Jul 12, 2002	7.243	7.385	7.194	7.215	788,735	-0.03(-0.40%)
Jul 11, 2002	7.220	7.301	7.102	7.243	2,060,558	-0.00(-0.04%)
Jul 10, 2002	7.202	7.372	7.186	7.246	2,029,268	+0.04(+0.55%)
Jul 09, 2002	7.299	7.401	7.220	7.207	1,685,078	-0.09(-1.29%)
Jul 08, 2002	7.364	7.364	7.301	7.301	815,446	-0.08(-1.03%)
Jul 05, 2002	7.207	7.424	7.207	7.377	473,546	+0.27(+3.76%)
Jul 04, 2002	7.225	7.293	6.892	7.110	3,281,629	+0.00(+0.00%)
Jul 03, 2002	7.225	7.293	6.892	7.110	1,793,067	-0.12(-1.60%)
Jul 02, 2002	7.375	7.458	7.196	7.225	2,047,584	-0.15(-2.06%)
Jul 01, 2002	7.783	7.783	7.173	7.377	3,894,836	-0.43(-5.54%)
Jun 28, 2002	7.605	7.820	7.553	7.810	3,169,825	+0.16(+2.05%)
Jun 27, 2002	7.668	7.707	7.456	7.652	1,906,779	+0.05(+0.66%)
Jun 26, 2002	7.796	7.796	7.464	7.603	2,234,179	-0.22(-2.81%)
Jun 25, 2002	8.027	8.124	7.804	7.823	1,220,690	-0.25(-3.05%)
Jun 21, 2002	8.140	8.210	8.127	8.069	1,253,506	-0.08(-1.03%)
Jun 20, 2002	8.349	8.428	8.114	8.153	1,089,424	-0.12(-1.39%)
Jun 19, 2002	8.373	8.467	8.263	8.268	836,815	-0.15(-1.81%)
Jun 18, 2002	8.255	8.459	8.255	8.420	1,087,516	+0.19(+2.26%)
Jun 17, 2002	8.040	8.266	8.040	8.234	1,132,162	+0.19(+2.41%)
Jun 14, 2002	7.901	8.114	7.849	8.040	699,826	-0.18(-2.14%)
Jun 12, 2002	8.148	8.263	8.019	8.216	1,202,373	+0.06(+0.74%)
Jun 11, 2002	8.268	8.412	8.142	8.155	924,198	-0.11(-1.36%)
Jun 10, 2002	8.260	8.344	8.255	8.268	801,328	-0.01(-0.16%)
Jun 07, 2002	8.030	8.344	8.030	8.281	1,374,850	+0.25(+3.13%)
Jun 06, 2002	8.072	8.119	7.810	8.030	1,306,165	-0.05(-0.58%)
Jun 05, 2002	8.019	8.129	7.967	8.077	1,115,754	-0.30(-3.60%)
May 31, 2002	8.150	8.517	8.148	8.378	1,179,478	-0.27(-3.12%)
May 28, 2002	8.779	8.792	8.606	8.648	864,289	-0.13(-1.49%)
May 27, 2002	8.881	8.894	8.719	8.779	1,451,548	+0.00(+0.00%)
May 24, 2002	8.881	8.894	8.719	8.779	1,444,680	-0.10(-1.12%)
May 23, 2002	8.622	8.894	8.543	8.879	1,197,031	+0.21(+2.48%)
May 22, 2002	8.604	8.701	8.465	8.664	1,074,161	+0.06(+0.70%)
May 21, 2002	8.989	9.023	8.577	8.604	958,159	-0.39(-4.29%)
May 20, 2002	8.905	9.151	8.790	8.989	1,207,334	+0.08(+0.94%)
May 17, 2002	8.766	8.929	8.674	8.905	1,127,964	+0.15(+1.71%)
May 16, 2002	8.955	8.976	8.727	8.756	1,264,190	-0.20(-2.22%)
May 15, 2002	9.091	9.170	8.874	8.955	977,238	-0.16(-1.78%)
May 14, 2002	8.701	9.130	8.701	9.117	2,318,128	+0.46(+5.36%)
May 13, 2002	8.501	8.661	8.415	8.653	990,594	+0.15(+1.79%)
May 10, 2002	8.737	8.737	8.459	8.501	1,169,176	-0.24(-2.70%)
May 09, 2002	8.818	8.847	8.664	8.737	968,080	-0.08(-0.89%)
May 08, 2002	8.805	8.884	8.695	8.816	29,610,986	-0.05(-0.59%)
May 07, 2002	8.926	9.041	8.866	8.868	996,699	-0.06(-0.65%)
May 06, 2002	9.041	9.044	8.905	8.926	1,740,408	-0.19(-2.13%)
May 03, 2002	9.120	9.170	8.955	9.120	1,615,630	-0.03(-0.29%)
May 02, 2002	9.046	9.196	8.981	9.146	1,907,542	+0.10(+1.10%)
May 01, 2002	9.010	9.133	8.687	9.046	3,704,425	+0.01(+0.06%)
Apr 30, 2002	8.845	9.041	8.792	9.041	1,564,497	+0.18(+2.04%)
Apr 29, 2002	8.897	8.918	8.745	8.860	2,358,576	-0.07(-0.82%)
Apr 26, 2002	8.784	8.934	8.577	8.934	3,053,823	+0.15(+1.70%)
Apr 25, 2002	8.504	8.853	8.407	8.784	3,035,507	+0.25(+2.95%)
Apr 24, 2002	8.192	8.609	8.192	8.533	2,994,296	+0.34(+4.19%)
Apr 23, 2002	8.203	8.218	8.019	8.190	2,065,518	-0.04(-0.51%)
Apr 22, 2002	8.457	8.457	8.216	8.231	2,403,221	-0.23(-2.66%)
Apr 19, 2002	8.386	8.543	8.347	8.457	2,622,632	+0.04(+0.47%)
Apr 18, 2002	8.570	8.635	8.399	8.418	4,815,982	-0.15(-1.77%)
Apr 17, 2002	8.347	8.622	8.336	8.570	15,797,995	+0.16(+1.90%)
Apr 16, 2002	8.192	8.530	8.192	8.410	1,708,355	+0.24(+2.95%)
Apr 15, 2002	8.360	8.362	8.056	8.169	1,354,244	-0.24(-2.87%)
Apr 12, 2002	8.302	8.425	8.231	8.410	1,133,688	+0.12(+1.45%)
Apr 11, 2002	8.373	8.404	8.169	8.289	1,293,191	-0.08(-1.00%)
Apr 10, 2002	8.229	8.425	8.224	8.373	1,415,679	+0.12(+1.43%)
Apr 09, 2002	8.098	8.342	8.095	8.255	865,816	+0.14(+1.78%)
Apr 08, 2002	8.006	8.205	7.862	8.111	1,099,346	+0.11(+1.34%)
Apr 05, 2002	7.849	8.079	7.796	8.003	2,026,978	+0.13(+1.66%)
Apr 04, 2002	8.059	8.124	7.862	7.872	3,097,324	-0.55(-6.53%)
Apr 03, 2002	8.504	8.570	8.412	8.423	1,020,357	-0.09(-1.11%)
Apr 02, 2002	8.480	8.622	8.465	8.517	912,751	+0.04(+0.46%)