McKesson Corp (NY: MCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	29.05	29.19	28.92	29.13	730,378	+0.00(+0.00%)
Aug 28, 2003	29.22	29.31	28.65	29.13	2,237,437	-0.09(-0.30%)
Aug 27, 2003	29.61	29.69	29.15	29.22	1,263,187	-0.51(-1.71%)
Aug 26, 2003	29.86	29.92	29.48	29.73	1,097,534	-0.13(-0.45%)
Aug 25, 2003	30.15	30.15	29.78	29.86	746,224	-0.20(-0.68%)
Aug 22, 2003	30.19	30.25	29.90	30.07	1,128,102	-0.09(-0.29%)
Aug 21, 2003	29.76	30.25	29.54	30.16	1,021,900	+0.53(+1.80%)
Aug 20, 2003	30.21	30.24	29.54	29.62	1,131,249	-0.67(-2.20%)
Aug 19, 2003	30.12	30.36	29.90	30.29	891,985	+0.04(+0.12%)
Aug 18, 2003	30.12	30.34	29.90	30.25	1,378,717	+0.27(+0.89%)
Aug 15, 2003	29.81	30.03	29.53	29.99	636,988	-0.02(-0.06%)
Aug 14, 2003	29.82	30.08	29.47	30.00	1,324,211	+0.24(+0.81%)
Aug 13, 2003	29.81	29.83	29.25	29.76	691,044	-0.04(-0.12%)
Aug 12, 2003	29.51	29.84	29.36	29.80	606,082	+0.28(+0.96%)
Aug 11, 2003	29.50	29.60	29.12	29.52	801,067	+0.17(+0.58%)
Aug 08, 2003	29.35	29.37	28.88	29.35	905,583	+0.11(+0.37%)
Aug 07, 2003	28.65	29.24	28.65	29.24	1,825,890	+0.59(+2.05%)
Aug 06, 2003	28.96	28.96	28.39	28.65	1,334,887	-0.31(-1.08%)
Aug 05, 2003	29.37	29.45	28.92	28.96	1,146,533	-0.41(-1.39%)
Aug 04, 2003	29.32	29.41	28.92	29.37	1,838,701	+0.07(+0.24%)
Aug 01, 2003	28.92	29.49	28.61	29.30	2,935,337	+0.60(+2.08%)
Jul 31, 2003	30.03	30.05	28.69	28.71	4,995,097	-1.87(-6.11%)
Jul 30, 2003	30.65	30.89	30.48	30.57	874,453	-0.12(-0.41%)
Jul 29, 2003	30.74	31.03	30.32	30.70	1,491,887	-0.10(-0.32%)
Jul 28, 2003	31.04	31.04	30.62	30.80	1,112,706	-0.29(-0.94%)
Jul 25, 2003	31.29	31.59	30.06	31.09	2,811,153	+0.30(+0.98%)
Jul 24, 2003	31.01	31.19	30.74	30.79	1,002,458	-0.31(-1.00%)
Jul 23, 2003	31.41	31.45	30.92	31.10	1,814,539	-0.30(-0.96%)
Jul 22, 2003	31.37	31.53	30.99	31.40	1,368,265	-0.05(-0.17%)
Jul 21, 2003	31.86	31.86	31.37	31.45	912,664	-0.49(-1.53%)
Jul 18, 2003	32.14	32.17	31.79	31.94	1,280,719	-0.12(-0.36%)
Jul 17, 2003	32.03	32.21	31.94	32.06	1,411,196	-0.09(-0.28%)
Jul 16, 2003	32.03	32.22	31.77	32.15	1,651,021	+0.12(+0.36%)
Jul 15, 2003	32.19	32.25	31.86	32.03	996,164	-0.10(-0.30%)
Jul 14, 2003	32.30	32.47	32.03	32.13	1,081,238	-0.01(-0.03%)
Jul 11, 2003	31.91	32.44	31.89	32.14	1,033,476	+0.24(+0.75%)
Jul 10, 2003	32.27	32.28	31.61	31.90	890,749	-0.55(-1.70%)
Jul 09, 2003	32.07	32.69	31.87	32.45	1,373,098	+0.42(+1.31%)
Jul 08, 2003	31.66	32.18	31.59	32.03	1,133,497	+0.30(+0.95%)
Jul 07, 2003	31.53	32.04	31.53	31.73	1,441,427	+0.58(+1.86%)
Jul 03, 2003	31.37	31.54	31.06	31.15	972,901	-0.22(-0.71%)
Jul 02, 2003	31.50	31.68	31.23	31.37	1,933,553	-0.12(-0.40%)
Jul 01, 2003	31.68	31.69	30.64	31.50	2,058,635	-0.30(-0.95%)
Jun 30, 2003	31.96	32.43	31.57	31.80	1,973,224	-0.11(-0.33%)
Jun 27, 2003	31.75	32.10	31.69	31.91	2,013,682	-0.02(-0.06%)
Jun 26, 2003	31.04	31.96	30.97	31.93	1,520,095	+0.95(+3.07%)
Jun 25, 2003	31.03	31.52	30.83	30.97	1,883,542	-0.48(-1.53%)
Jun 24, 2003	31.10	31.98	31.01	31.45	1,754,751	+0.36(+1.14%)
Jun 23, 2003	32.02	32.02	30.73	31.10	1,825,103	-0.92(-2.86%)
Jun 20, 2003	32.34	32.66	31.99	32.02	2,494,345	+0.16(+0.50%)
Jun 19, 2003	32.03	32.26	31.68	31.86	1,830,273	-0.09(-0.28%)
Jun 18, 2003	32.79	32.91	31.72	31.94	2,077,853	-0.93(-2.82%)
Jun 17, 2003	32.57	33.05	32.30	32.87	4,942,951	+0.76(+2.36%)
Jun 16, 2003	31.13	32.12	30.99	32.11	2,400,505	+1.37(+4.46%)
Jun 13, 2003	30.32	30.89	30.25	30.74	3,327,217	+0.46(+1.53%)
Jun 12, 2003	30.24	30.39	29.99	30.28	2,096,846	+0.64(+2.16%)
Jun 11, 2003	28.65	29.64	28.61	29.64	1,726,880	+0.95(+3.32%)
Jun 10, 2003	28.83	28.88	28.30	28.69	1,444,573	-0.03(-0.09%)
Jun 09, 2003	29.19	29.36	28.47	28.71	1,496,719	-0.65(-2.21%)
Jun 06, 2003	29.36	30.31	28.74	29.36	2,608,526	+0.61(+2.10%)
Jun 05, 2003	28.03	28.76	27.76	28.76	1,465,364	+0.46(+1.64%)
Jun 04, 2003	27.41	28.43	27.41	28.30	1,942,993	+0.73(+2.65%)
Jun 03, 2003	27.40	27.64	27.15	27.57	1,223,628	+0.21(+0.78%)
Jun 02, 2003	27.23	27.68	27.07	27.35	1,259,141	+0.37(+1.39%)
May 30, 2003	26.79	27.23	26.73	26.98	1,609,777	+0.14(+0.53%)
May 29, 2003	26.96	27.13	26.67	26.84	1,918,718	+0.03(+0.10%)
May 28, 2003	27.01	27.23	26.62	26.81	1,526,388	+0.02(+0.07%)
May 27, 2003	25.98	26.84	25.90	26.79	1,613,148	+0.65(+2.48%)
May 23, 2003	25.94	26.32	25.93	26.14	1,466,601	+0.07(+0.27%)
May 22, 2003	25.32	26.23	25.31	26.07	1,830,273	+0.74(+2.92%)
May 21, 2003	25.02	25.40	24.97	25.33	1,007,740	+0.23(+0.92%)
May 20, 2003	25.07	25.16	24.64	25.10	2,091,002	+0.05(+0.21%)
May 19, 2003	26.16	26.16	24.83	25.05	2,585,600	-1.13(-4.32%)
May 16, 2003	26.03	26.18	25.84	26.18	1,185,081	+0.11(+0.41%)
May 15, 2003	25.80	26.07	25.45	26.07	1,624,049	+0.40(+1.56%)
May 14, 2003	25.81	25.96	25.36	25.67	960,202	-0.16(-0.62%)
May 13, 2003	25.63	25.89	25.33	25.83	2,168,771	+0.20(+0.80%)
May 12, 2003	25.47	25.63	25.23	25.63	1,432,886	+0.27(+1.05%)
May 09, 2003	25.40	25.44	25.05	25.36	1,805,436	+0.19(+0.74%)
May 08, 2003	25.16	25.57	25.00	25.17	1,851,176	-0.19(-0.74%)
May 07, 2003	25.56	25.75	25.36	25.36	2,246,765	-0.51(-1.96%)
May 06, 2003	25.78	26.07	25.78	25.87	2,378,478	+0.04(+0.14%)
May 05, 2003	25.91	26.24	25.65	25.83	2,044,025	-0.08(-0.31%)
May 02, 2003	24.91	26.20	24.80	25.91	2,920,839	+0.97(+3.89%)
May 01, 2003	24.72	25.35	24.20	24.94	2,843,070	+0.25(+1.01%)
Apr 30, 2003	22.78	25.09	22.78	24.69	6,469,115	+2.57(+11.63%)
Apr 29, 2003	21.47	22.26	21.40	22.12	2,342,740	+0.45(+2.09%)
Apr 28, 2003	21.49	21.75	21.30	21.67	1,748,907	+0.36(+1.71%)
Apr 25, 2003	21.36	21.71	21.27	21.30	1,742,164	-0.05(-0.25%)
Apr 24, 2003	21.36	21.56	21.22	21.36	3,709,095	+0.36(+1.69%)
Apr 23, 2003	21.64	21.64	20.12	21.00	3,328,229	-0.64(-2.96%)
Apr 22, 2003	21.09	21.76	20.85	21.64	2,254,519	+0.55(+2.62%)
Apr 21, 2003	21.47	21.49	21.00	21.09	1,610,901	-0.31(-1.46%)
Apr 17, 2003	21.97	22.04	21.23	21.40	2,140,338	-0.49(-2.24%)
Apr 16, 2003	22.17	22.42	21.76	21.89	1,904,895	-0.28(-1.28%)
Apr 15, 2003	21.93	22.23	21.84	22.17	1,635,512	-0.05(-0.24%)
Apr 14, 2003	21.79	22.23	21.52	22.23	1,294,429	+0.43(+1.96%)
Apr 11, 2003	21.78	22.07	21.76	21.80	1,187,778	+0.09(+0.41%)
Apr 10, 2003	21.89	21.89	21.40	21.71	1,967,942	+0.20(+0.95%)
Apr 09, 2003	22.09	22.25	21.49	21.51	1,650,459	-0.43(-1.95%)
Apr 08, 2003	22.09	22.16	21.73	21.93	1,946,140	-0.21(-0.96%)
Apr 07, 2003	22.96	22.96	22.08	22.15	1,322,300	-0.30(-1.35%)
Apr 04, 2003	22.82	23.06	22.22	22.45	1,762,618	-0.29(-1.29%)
Apr 03, 2003	22.61	23.18	21.36	22.74	4,058,045	+0.14(+0.63%)
Apr 02, 2003	22.82	22.86	22.40	22.60	2,128,987	+0.08(+0.36%)
Apr 01, 2003	22.18	22.53	22.00	22.52	1,424,569	+0.34(+1.52%)
Mar 31, 2003	22.51	22.51	22.08	22.18	1,027,295	-0.37(-1.66%)
Mar 28, 2003	22.07	22.71	22.07	22.56	1,546,055	+0.29(+1.32%)
Mar 27, 2003	22.43	22.44	22.07	22.26	101,144	-0.26(-1.15%)
Mar 26, 2003	22.60	22.83	22.38	22.52	1,361,410	-0.05(-0.24%)
Mar 25, 2003	21.87	22.67	21.84	22.57	1,171,595	+0.67(+3.05%)
Mar 24, 2003	21.93	22.09	21.71	21.91	1,331,066	-0.70(-3.11%)
Mar 21, 2003	22.42	22.73	22.22	22.61	2,055,713	+0.57(+2.58%)
Mar 20, 2003	22.34	22.34	21.53	22.04	2,097,632	-0.30(-1.35%)
Mar 19, 2003	22.20	22.44	21.89	22.34	2,289,695	+0.28(+1.25%)
Mar 18, 2003	21.88	22.24	21.70	22.07	3,177,298	+0.41(+1.89%)
Mar 17, 2003	20.70	21.68	20.52	21.66	4,100,301	+1.20(+5.87%)
Mar 14, 2003	21.18	21.18	20.24	20.46	2,707,087	-0.63(-3.00%)
Mar 13, 2003	21.86	21.93	20.47	21.09	5,160,300	-0.78(-3.58%)
Mar 12, 2003	21.65	21.89	21.59	21.87	2,256,879	+0.12(+0.53%)
Mar 11, 2003	22.16	22.20	21.44	21.76	2,614,595	-0.31(-1.41%)
Mar 10, 2003	22.78	22.83	22.01	22.07	1,554,709	-0.80(-3.50%)
Mar 07, 2003	22.83	22.98	22.65	22.87	1,287,012	-0.04(-0.19%)
Mar 06, 2003	23.05	23.05	22.63	22.91	1,797,906	-0.14(-0.62%)
Mar 05, 2003	22.89	23.07	22.81	23.05	1,079,665	+0.17(+0.74%)
Mar 04, 2003	23.36	23.36	22.89	22.89	943,344	-0.44(-1.91%)
Mar 03, 2003	23.58	24.10	23.16	23.33	1,498,630	-0.37(-1.58%)
Feb 28, 2003	24.30	24.51	23.31	23.70	2,446,807	-0.60(-2.45%)
Feb 27, 2003	23.93	24.36	23.83	24.30	795,897	+0.32(+1.34%)
Feb 26, 2003	24.05	24.47	23.90	23.98	944,918	-0.06(-0.26%)
Feb 25, 2003	23.75	24.13	23.17	24.04	1,141,476	+0.32(+1.35%)
Feb 24, 2003	24.38	24.38	23.60	23.72	1,049,322	-0.74(-3.02%)
Feb 21, 2003	24.01	24.59	23.78	24.46	1,794,422	+0.52(+2.19%)
Feb 20, 2003	24.05	24.10	23.92	23.94	1,633,714	-0.14(-0.59%)
Feb 19, 2003	24.08	24.15	23.88	24.08	1,424,007	-0.06(-0.26%)
Feb 18, 2003	23.40	24.14	23.27	24.14	1,849,153	+0.96(+4.15%)
Feb 14, 2003	22.25	23.23	21.70	23.18	4,714,588	+0.71(+3.17%)
Feb 13, 2003	23.43	23.46	20.91	22.47	5,244,025	-1.05(-4.46%)
Feb 12, 2003	24.07	24.19	23.35	23.52	1,456,037	-0.55(-2.29%)
Feb 11, 2003	24.51	24.69	23.87	24.07	1,118,662	-0.31(-1.28%)
Feb 10, 2003	24.20	24.47	23.88	24.38	1,196,656	+0.31(+1.29%)
Feb 07, 2003	23.79	24.08	23.60	24.07	1,861,852	+0.45(+1.92%)
Feb 06, 2003	23.73	23.98	23.56	23.62	1,285,214	-0.38(-1.59%)
Feb 05, 2003	24.29	24.36	23.94	24.00	1,178,562	-0.19(-0.77%)
Feb 04, 2003	24.77	24.79	24.02	24.19	1,704,628	-0.59(-2.37%)
Feb 03, 2003	25.30	25.40	24.77	24.77	1,702,493	-0.52(-2.08%)
Jan 31, 2003	24.79	25.33	24.72	25.30	1,085,284	+0.44(+1.75%)
Jan 30, 2003	25.00	25.80	24.81	24.86	1,415,803	-0.59(-2.31%)
Jan 29, 2003	25.05	25.64	24.74	25.45	1,219,357	+0.28(+1.13%)
Jan 28, 2003	24.75	25.20	24.27	25.16	1,578,759	+0.68(+2.76%)
Jan 27, 2003	24.78	24.78	24.16	24.49	1,244,756	-0.29(-1.19%)
Jan 24, 2003	25.24	25.63	24.73	24.78	1,418,838	-0.52(-2.07%)
Jan 23, 2003	26.07	26.12	24.78	25.31	3,027,828	-0.60(-2.30%)
Jan 22, 2003	25.80	26.50	25.80	25.90	2,299,473	+0.32(+1.25%)
Jan 21, 2003	25.58	26.02	25.39	25.58	1,862,414	+0.22(+0.88%)
Jan 17, 2003	24.96	25.67	24.96	25.36	1,349,497	+0.27(+1.06%)
Jan 16, 2003	24.74	25.23	24.74	25.09	1,427,154	+0.29(+1.18%)
Jan 15, 2003	25.16	25.17	24.58	24.80	606,082	-0.37(-1.48%)
Jan 14, 2003	24.78	25.17	24.72	25.17	878,050	+0.20(+0.78%)
Jan 13, 2003	25.18	25.35	24.98	24.98	1,188,003	-0.10(-0.39%)
Jan 10, 2003	25.07	25.27	24.87	25.07	988,859	-0.15(-0.60%)
Jan 09, 2003	24.83	25.23	24.83	25.23	820,060	+0.44(+1.80%)
Jan 08, 2003	25.00	25.18	24.69	24.78	987,511	-0.25(-1.00%)
Jan 07, 2003	25.09	25.27	24.78	25.03	770,948	-0.20(-0.81%)
Jan 06, 2003	25.09	25.35	24.79	25.24	1,464,016	+0.26(+1.03%)
Jan 03, 2003	24.83	25.37	24.83	24.98	1,428,503	+0.08(+0.32%)
Jan 02, 2003	24.05	24.90	24.05	24.90	1,662,147	+0.85(+3.51%)
Dec 31, 2002	23.65	24.25	23.62	24.05	1,360,511	+0.33(+1.39%)
Dec 30, 2002	23.49	23.80	23.23	23.72	1,280,719	+0.23(+0.98%)
Dec 27, 2002	23.65	23.77	23.45	23.49	972,901	-0.17(-0.71%)
Dec 26, 2002	23.40	23.92	23.51	23.66	1,735,646	-0.06(-0.26%)
Dec 24, 2002	23.40	23.79	23.40	23.72	487,518	+0.17(+0.72%)
Dec 23, 2002	23.49	23.76	23.25	23.55	1,318,030	+0.46(+2.00%)
Dec 20, 2002	23.21	23.30	22.44	23.09	3,937,346	-0.12(-0.50%)
Dec 19, 2002	23.40	23.85	23.18	23.21	1,309,039	-0.37(-1.58%)
Dec 18, 2002	23.54	23.72	23.27	23.58	970,991	-0.28(-1.19%)
Dec 17, 2002	23.94	23.98	23.40	23.86	997,401	-0.20(-0.85%)
Dec 16, 2002	23.75	24.25	23.69	24.07	1,198,117	+0.15(+0.63%)
Dec 13, 2002	24.02	24.32	23.76	23.92	1,041,680	-0.12(-0.48%)
Dec 12, 2002	24.02	24.29	23.81	24.03	1,769,024	+0.14(+0.60%)
Dec 11, 2002	23.58	24.30	23.58	23.89	2,323,972	+0.27(+1.13%)
Dec 10, 2002	23.47	24.02	22.96	23.62	2,360,497	+0.17(+0.72%)
Dec 09, 2002	23.75	24.16	23.42	23.46	1,543,920	-0.52(-2.15%)
Dec 06, 2002	23.22	24.04	23.15	23.97	1,655,966	+0.57(+2.43%)
Dec 05, 2002	24.14	24.47	23.14	23.40	4,119,856	-0.74(-3.06%)
Dec 04, 2002	23.22	24.43	23.14	24.14	3,070,534	+0.73(+3.12%)
Dec 03, 2002	23.14	23.83	22.96	23.41	2,485,579	-0.06(-0.27%)
Dec 02, 2002	23.14	23.70	23.14	23.47	2,859,478	+0.41(+1.78%)
Nov 29, 2002	23.05	23.54	23.05	23.06	653,957	-0.20(-0.84%)
Nov 27, 2002	23.05	23.44	23.05	23.26	1,527,962	+0.16(+0.69%)
Nov 26, 2002	24.02	24.11	23.10	23.10	2,123,143	-0.87(-3.64%)
Nov 25, 2002	24.51	24.65	23.97	23.97	2,448,718	-0.41(-1.68%)
Nov 22, 2002	24.19	24.71	24.14	24.38	1,220,706	+0.13(+0.55%)
Nov 21, 2002	24.56	24.61	23.74	24.25	1,959,963	+0.04(+0.18%)
Nov 20, 2002	23.92	24.31	23.80	24.20	3,213,598	+0.29(+1.23%)
Nov 19, 2002	25.16	25.16	22.69	23.91	3,938,469	-1.25(-4.95%)
Nov 18, 2002	25.28	25.75	25.15	25.16	1,828,812	+0.23(+0.93%)
Nov 15, 2002	24.60	25.24	24.56	24.92	1,937,711	+0.10(+0.39%)
Nov 14, 2002	25.00	25.27	24.29	24.83	2,231,481	+0.04(+0.18%)
Nov 13, 2002	25.14	25.80	24.56	24.78	1,603,596	-0.58(-2.28%)
Nov 12, 2002	25.76	25.80	25.00	25.36	1,422,996	-0.04(-0.14%)
Nov 11, 2002	25.72	25.89	25.34	25.40	1,013,359	-0.39(-1.52%)
Nov 08, 2002	26.83	26.83	25.23	25.79	1,881,182	-0.92(-3.43%)
Nov 07, 2002	27.15	27.32	26.52	26.70	802,416	-0.44(-1.61%)
Nov 06, 2002	26.85	27.30	26.61	27.14	1,287,574	+0.47(+1.77%)
Nov 05, 2002	27.41	27.63	26.37	26.67	2,473,105	-0.69(-2.54%)
Nov 04, 2002	27.36	27.92	27.18	27.36	1,300,835	+0.10(+0.36%)
Nov 01, 2002	26.45	27.43	26.21	27.26	1,553,136	+0.74(+2.78%)
Oct 31, 2002	27.22	27.69	26.26	26.53	2,165,062	-0.92(-3.34%)
Oct 30, 2002	27.38	27.58	26.96	27.44	1,221,605	+0.27(+0.98%)
Oct 29, 2002	27.63	27.81	26.69	27.17	1,436,369	-0.52(-1.90%)
Oct 28, 2002	28.43	28.47	27.63	27.70	1,929,170	-0.55(-1.95%)
Oct 25, 2002	27.45	28.30	27.32	28.25	1,446,596	+0.64(+2.32%)
Oct 24, 2002	28.02	28.06	27.41	27.61	1,703,167	-0.38(-1.37%)
Oct 23, 2002	27.47	28.12	26.96	27.99	3,070,871	+0.39(+1.42%)
Oct 22, 2002	25.80	27.60	25.64	27.60	4,945,198	+1.58(+6.09%)
Oct 21, 2002	25.49	26.47	25.09	26.02	5,787,398	+0.65(+2.56%)
Oct 18, 2002	25.76	25.78	25.00	25.37	2,036,383	-0.48(-1.86%)
Oct 17, 2002	26.43	26.52	25.78	25.85	1,629,781	-0.20(-0.79%)
Oct 16, 2002	26.34	26.69	25.45	26.05	1,682,713	-0.51(-1.91%)
Oct 15, 2002	26.35	26.92	26.20	26.56	427,056	+0.61(+2.33%)
Oct 14, 2002	25.80	26.12	25.14	25.96	1,101,243	+0.15(+0.59%)
Oct 11, 2002	24.69	26.34	24.47	25.80	2,781,597	+1.73(+7.17%)
Oct 10, 2002	23.28	24.27	22.69	24.08	1,268,806	+0.84(+3.60%)
Oct 09, 2002	23.58	23.81	23.00	23.24	1,523,916	-0.37(-1.58%)
Oct 08, 2002	23.05	23.94	22.42	23.62	1,915,796	+1.15(+5.11%)
Oct 07, 2002	23.00	23.31	22.24	22.47	3,226,522	-0.49(-2.13%)
Oct 04, 2002	24.56	24.56	22.67	22.96	2,448,830	-1.42(-5.84%)
Oct 03, 2002	24.10	24.75	24.02	24.38	1,995,026	+0.26(+1.07%)
Oct 02, 2002	24.79	25.14	24.01	24.12	2,781,372	-0.69(-2.80%)
Oct 01, 2002	25.09	25.18	24.47	24.82	2,677,193	-0.39(-1.55%)
Sep 30, 2002	25.54	25.61	24.55	25.21	1,616,745	-0.55(-2.14%)
Sep 27, 2002	26.38	26.59	25.64	25.76	1,318,367	-0.79(-2.98%)
Sep 26, 2002	26.34	26.91	26.07	26.55	1,348,598	+0.51(+1.95%)
Sep 25, 2002	25.80	26.16	25.64	26.04	1,599,775	+0.84(+3.32%)
Sep 24, 2002	25.63	25.84	25.09	25.21	1,581,344	-0.59(-2.28%)
Sep 23, 2002	25.80	25.96	25.27	25.80	1,176,989	-0.40(-1.53%)
Sep 20, 2002	26.14	26.47	26.05	26.20	2,156,521	+0.04(+0.17%)
Sep 19, 2002	26.47	26.69	26.09	26.15	1,806,447	-0.50(-1.87%)
Sep 18, 2002	26.43	26.91	25.94	26.65	1,664,620	+0.38(+1.46%)
Sep 17, 2002	27.09	27.14	25.98	26.27	2,697,534	-1.34(-4.87%)
Sep 16, 2002	27.76	27.88	27.11	27.61	1,153,950	-0.28(-0.99%)
Sep 13, 2002	27.32	27.90	27.10	27.89	1,095,624	+0.44(+1.59%)
Sep 12, 2002	27.85	27.89	27.36	27.45	884,118	-0.58(-2.06%)
Sep 11, 2002	28.21	28.34	27.87	28.03	958,516	-0.17(-0.60%)
Sep 10, 2002	28.61	28.74	27.87	28.20	1,098,995	-0.31(-1.09%)
Sep 09, 2002	28.27	28.70	27.67	28.51	1,290,946	+0.20(+0.72%)
Sep 06, 2002	29.19	29.19	28.01	28.30	2,316,330	-1.10(-3.75%)
Sep 05, 2002	29.81	29.81	29.01	29.41	1,225,651	-0.55(-1.84%)
Sep 04, 2002	28.74	30.04	28.47	29.96	1,669,003	+1.13(+3.92%)