Papa John's Intl (NQ: PZZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.408	2.561	2.387	2.511	1,625,108	-0.02(-0.79%)
Apr 29, 2003	2.548	2.569	2.499	2.531	739,890	-0.04(-1.44%)
Apr 28, 2003	2.505	2.568	2.502	2.568	410,419	+0.07(+2.66%)
Apr 25, 2003	2.618	2.618	2.499	2.501	427,934	-0.11(-4.32%)
Apr 24, 2003	2.573	2.634	2.573	2.614	624,859	+0.03(+1.02%)
Apr 23, 2003	2.558	2.610	2.546	2.588	778,707	+0.03(+1.16%)
Apr 22, 2003	2.524	2.567	2.465	2.558	853,501	+0.02(+0.87%)
Apr 21, 2003	2.577	2.606	2.525	2.536	628,646	-0.07(-2.52%)
Apr 17, 2003	2.553	2.645	2.548	2.602	821,311	+0.06(+2.45%)
Apr 16, 2003	2.520	2.552	2.495	2.539	668,410	+0.04(+1.61%)
Apr 15, 2003	2.550	2.553	2.493	2.499	566,634	-0.05(-2.03%)
Apr 14, 2003	2.505	2.551	2.480	2.551	633,380	+0.07(+3.03%)
Apr 11, 2003	2.464	2.513	2.464	2.476	682,612	+0.01(+0.51%)
Apr 10, 2003	2.485	2.509	2.429	2.463	1,693,275	-0.02(-0.81%)
Apr 09, 2003	2.605	2.628	2.482	2.483	2,112,689	-0.18(-6.93%)
Apr 08, 2003	2.665	2.700	2.651	2.668	425,094	-0.00(-0.08%)
Apr 07, 2003	2.693	2.750	2.656	2.670	890,898	-0.02(-0.71%)
Apr 04, 2003	2.668	2.702	2.663	2.689	471,011	+0.02(+0.71%)
Apr 03, 2003	2.703	2.707	2.662	2.670	497,520	-0.03(-1.17%)
Apr 02, 2003	2.640	2.709	2.626	2.702	516,456	+0.09(+3.40%)
Apr 01, 2003	2.641	2.669	2.607	2.613	760,246	-0.03(-1.16%)
Mar 31, 2003	2.721	2.726	2.641	2.644	762,641	-0.09(-3.36%)
Mar 28, 2003	2.665	2.743	2.662	2.736	959,538	+0.04(+1.49%)
Mar 27, 2003	2.663	2.705	2.655	2.696	598,961	+0.03(+1.11%)
Mar 26, 2003	2.693	2.715	2.660	2.666	881,947	-0.02(-0.59%)
Mar 25, 2003	2.672	2.729	2.594	2.682	1,434,294	-0.00(-0.04%)
Mar 24, 2003	2.726	2.727	2.646	2.683	614,634	-0.06(-2.31%)
Mar 21, 2003	2.704	2.746	2.642	2.746	794,329	+0.08(+2.89%)
Mar 20, 2003	2.656	2.672	2.600	2.669	430,121	+0.01(+0.43%)
Mar 19, 2003	2.623	2.688	2.619	2.658	685,745	+0.03(+1.01%)
Mar 18, 2003	2.609	2.631	2.576	2.631	538,349	+0.01(+0.28%)
Mar 17, 2003	2.520	2.627	2.518	2.624	703,383	+0.10(+4.06%)
Mar 14, 2003	2.534	2.559	2.503	2.521	619,316	-0.01(-0.54%)
Mar 13, 2003	2.485	2.556	2.472	2.535	1,023,918	+0.06(+2.56%)
Mar 12, 2003	2.472	2.485	2.446	2.472	485,568	+0.00(+0.00%)
Mar 11, 2003	2.460	2.486	2.448	2.472	924,981	+0.01(+0.21%)
Mar 10, 2003	2.456	2.466	2.433	2.466	528,290	+0.00(+0.00%)
Mar 07, 2003	2.476	2.492	2.456	2.466	524,503	-0.02(-0.64%)
Mar 06, 2003	2.485	2.491	2.445	2.482	525,923	+0.01(+0.60%)
Mar 05, 2003	2.479	2.492	2.450	2.467	386,276	-0.02(-0.85%)
Mar 04, 2003	2.478	2.521	2.459	2.488	563,320	-0.01(-0.38%)
Mar 03, 2003	2.535	2.535	2.482	2.498	968,532	-0.01(-0.51%)
Feb 28, 2003	2.452	2.554	2.450	2.511	1,140,842	+0.05(+1.93%)
Feb 27, 2003	2.515	2.542	2.456	2.463	1,883,573	-0.08(-3.23%)
Feb 26, 2003	2.354	2.568	2.308	2.546	2,824,177	+0.12(+5.01%)
Feb 25, 2003	2.461	2.463	2.397	2.424	2,072,451	-0.04(-1.50%)
Feb 24, 2003	2.492	2.501	2.457	2.461	957,171	-0.05(-1.94%)
Feb 21, 2003	2.508	2.546	2.493	2.510	640,481	-0.00(-0.17%)
Feb 20, 2003	2.529	2.560	2.514	2.514	657,996	-0.03(-1.12%)
Feb 19, 2003	2.506	2.556	2.497	2.542	998,828	+0.02(+0.96%)
Feb 18, 2003	2.493	2.535	2.473	2.518	1,514,338	+0.04(+1.49%)
Feb 14, 2003	2.530	2.535	2.469	2.481	12,558,262	+0.02(+0.82%)
Feb 13, 2003	2.498	2.511	2.460	2.461	1,443,804	-0.04(-1.57%)
Feb 12, 2003	2.496	2.532	2.482	2.500	1,293,270	-0.03(-1.00%)
Feb 11, 2003	2.535	2.613	2.519	2.525	920,248	-0.01(-0.34%)
Feb 10, 2003	2.506	2.535	2.456	2.534	1,216,583	+0.03(+1.27%)
Feb 07, 2003	2.572	2.573	2.487	2.502	3,935,670	-0.07(-2.75%)
Feb 06, 2003	2.635	2.636	2.573	2.573	1,277,175	-0.06(-2.16%)
Feb 05, 2003	2.651	2.651	2.621	2.630	1,413,508	-0.02(-0.88%)
Feb 04, 2003	2.678	2.683	2.651	2.653	546,278	-0.02(-0.71%)
Feb 03, 2003	2.664	2.694	2.641	2.672	1,191,967	+0.01(+0.28%)
Jan 31, 2003	2.673	2.683	2.652	2.665	695,393	+0.01(+0.24%)
Jan 30, 2003	2.670	2.680	2.659	2.659	787,247	-0.01(-0.44%)
Jan 29, 2003	2.674	2.682	2.653	2.670	864,389	-0.01(-0.51%)
Jan 28, 2003	2.670	2.685	2.666	2.684	501,781	+0.02(+0.59%)
Jan 27, 2003	2.676	2.699	2.656	2.668	659,889	-0.03(-0.94%)
Jan 24, 2003	2.685	2.719	2.623	2.693	1,424,396	+0.01(+0.23%)
Jan 23, 2003	2.730	2.764	2.682	2.687	1,240,725	-0.04(-1.62%)
Jan 22, 2003	2.764	2.773	2.707	2.731	912,674	-0.02(-0.58%)
Jan 21, 2003	2.779	2.799	2.739	2.747	783,441	-0.03(-1.25%)
Jan 17, 2003	2.894	2.894	2.773	2.782	692,079	-0.11(-3.83%)
Jan 16, 2003	2.926	2.946	2.877	2.893	481,426	-0.05(-1.65%)
Jan 15, 2003	2.905	2.956	2.871	2.942	538,704	+0.03(+0.91%)
Jan 14, 2003	2.927	2.943	2.900	2.915	657,522	-0.04(-1.36%)
Jan 13, 2003	2.963	2.968	2.915	2.955	670,304	-0.01(-0.21%)
Jan 10, 2003	2.956	2.963	2.931	2.962	330,418	+0.00(+0.14%)
Jan 09, 2003	2.955	2.959	2.933	2.957	898,946	+0.00(+0.11%)
Jan 08, 2003	2.931	2.968	2.889	2.954	611,605	+0.02(+0.83%)
Jan 07, 2003	2.955	2.982	2.917	2.930	468,644	-0.01(-0.50%)
Jan 06, 2003	2.926	2.955	2.900	2.945	803,323	+0.04(+1.50%)
Jan 03, 2003	2.938	2.942	2.840	2.901	893,738	-0.04(-1.40%)
Jan 02, 2003	2.934	2.994	2.921	2.943	1,573,984	-0.00(-0.07%)
Dec 31, 2002	2.945	2.967	2.931	2.945	396,217	-0.00(-0.11%)
Dec 30, 2002	2.957	2.979	2.921	2.948	627,226	-0.02(-0.78%)
Dec 27, 2002	2.957	2.976	2.947	2.971	1,129,481	+0.01(+0.21%)
Dec 26, 2002	2.940	3.018	2.926	2.965	662,730	+0.04(+1.33%)
Dec 24, 2002	2.897	2.947	2.878	2.926	391,484	+0.01(+0.47%)
Dec 23, 2002	2.816	2.862	2.803	2.912	1,124,747	+0.09(+3.07%)
Dec 20, 2002	2.816	2.862	2.803	2.825	1,092,557	+0.01(+0.49%)
Dec 19, 2002	2.819	2.845	2.804	2.812	706,280	-0.01(-0.30%)
Dec 18, 2002	2.772	2.830	2.771	2.820	1,689,961	+0.04(+1.33%)
Dec 17, 2002	2.875	2.886	2.762	2.783	2,416,124	-0.10(-3.30%)
Dec 16, 2002	2.894	2.906	2.862	2.878	942,970	-0.01(-0.29%)
Dec 13, 2002	2.909	2.937	2.863	2.887	665,097	-0.03(-1.12%)
Dec 12, 2002	2.882	2.921	2.847	2.919	778,707	+0.03(+1.13%)
Dec 11, 2002	2.852	2.891	2.831	2.887	571,841	+0.01(+0.48%)
Dec 10, 2002	2.815	2.878	2.811	2.873	588,409	+0.05(+1.76%)
Dec 09, 2002	2.863	2.873	2.811	2.823	470,538	-0.05(-1.87%)
Dec 06, 2002	2.843	2.889	2.820	2.877	710,541	+0.04(+1.38%)
Dec 05, 2002	2.816	2.867	2.775	2.838	819,418	+0.03(+1.09%)
Dec 04, 2002	2.766	2.828	2.718	2.807	1,218,950	+0.04(+1.61%)
Dec 03, 2002	2.868	2.868	2.757	2.763	938,236	-0.10(-3.33%)
Dec 02, 2002	2.873	2.905	2.853	2.858	772,080	-0.01(-0.29%)
Nov 29, 2002	2.908	2.908	2.866	2.867	140,120	-0.04(-1.45%)
Nov 27, 2002	2.822	2.936	2.815	2.909	686,399	+0.11(+3.92%)
Nov 26, 2002	2.916	2.919	2.799	2.799	1,311,258	-0.09(-3.11%)
Nov 25, 2002	2.914	2.947	2.880	2.889	542,965	-0.03(-0.91%)
Nov 22, 2002	2.900	2.964	2.855	2.915	510,775	+0.02(+0.55%)
Nov 21, 2002	2.895	2.948	2.873	2.899	625,333	+0.01(+0.26%)
Nov 20, 2002	2.825	2.905	2.788	2.892	963,798	+0.09(+3.13%)
Nov 19, 2002	2.839	2.871	2.802	2.804	655,629	-0.05(-1.74%)
Nov 18, 2002	2.899	2.905	2.832	2.854	1,436,230	-0.02(-0.84%)
Nov 15, 2002	2.873	2.900	2.826	2.878	719,062	+0.00(+0.07%)
Nov 14, 2002	2.807	2.878	2.807	2.876	704,387	+0.07(+2.68%)
Nov 13, 2002	2.715	2.802	2.701	2.801	1,173,032	+0.07(+2.71%)
Nov 12, 2002	2.716	2.763	2.704	2.727	976,580	+0.01(+0.43%)
Nov 11, 2002	2.773	2.788	2.715	2.716	1,191,020	-0.06(-2.32%)
Nov 08, 2002	2.772	2.806	2.753	2.780	1,079,776	+0.01(+0.30%)
Nov 07, 2002	2.793	2.794	2.746	2.772	929,242	-0.02(-0.64%)
Nov 06, 2002	2.702	2.799	2.701	2.790	1,746,293	+0.10(+3.57%)
Nov 05, 2002	2.662	2.713	2.641	2.693	631,960	+0.04(+1.51%)
Nov 04, 2002	2.613	2.688	2.605	2.653	2,288,312	+0.07(+2.61%)
Nov 01, 2002	2.761	2.788	2.559	2.586	4,161,945	-0.16(-5.95%)
Oct 31, 2002	2.984	3.005	2.720	2.749	6,491,801	-0.30(-9.96%)
Oct 30, 2002	3.159	3.160	2.964	3.054	1,460,770	-0.12(-3.73%)
Oct 29, 2002	3.141	3.194	3.082	3.172	564,551	+0.03(+0.81%)
Oct 28, 2002	3.235	3.248	3.137	3.147	453,970	-0.10(-3.06%)
Oct 25, 2002	3.188	3.246	3.182	3.246	338,465	+0.05(+1.55%)
Oct 24, 2002	3.241	3.295	3.196	3.196	599,297	-0.03(-1.05%)
Oct 23, 2002	3.174	3.235	3.162	3.230	319,672	+0.04(+1.10%)
Oct 22, 2002	3.203	3.267	3.173	3.195	663,676	-0.01(-0.17%)
Oct 21, 2002	3.140	3.214	3.080	3.200	294,441	+0.08(+2.50%)
Oct 18, 2002	3.107	3.166	3.062	3.122	396,217	+0.01(+0.44%)
Oct 17, 2002	3.113	3.137	3.024	3.109	466,722	+0.01(+0.17%)
Oct 16, 2002	3.157	3.169	3.080	3.103	1,216,772	-0.09(-2.75%)
Oct 15, 2002	3.066	3.195	3.066	3.191	1,131,848	+0.14(+4.46%)
Oct 14, 2002	3.048	3.083	3.021	3.055	990,857	+0.01(+0.17%)
Oct 11, 2002	3.073	3.134	3.035	3.049	139,646,704	-0.01(-0.45%)
Oct 10, 2002	3.110	3.111	2.989	3.063	1,547,848	-0.08(-2.49%)
Oct 09, 2002	3.118	3.142	2.979	3.141	1,914,362	-0.02(-0.57%)
Oct 08, 2002	3.068	3.178	3.067	3.159	801,903	+0.09(+3.00%)
Oct 07, 2002	3.169	3.169	3.058	3.067	606,871	-0.10(-3.30%)
Oct 04, 2002	3.190	3.194	3.116	3.172	1,142,736	-0.02(-0.69%)
Oct 03, 2002	3.161	3.247	3.158	3.194	987,467	+0.03(+0.80%)
Oct 02, 2002	3.179	3.311	3.132	3.169	1,464,160	-0.01(-0.27%)
Oct 01, 2002	3.063	3.197	3.063	3.177	1,162,007	+0.10(+3.26%)
Sep 30, 2002	3.131	3.131	2.969	3.077	1,336,045	-0.05(-1.72%)
Sep 27, 2002	3.174	3.175	3.124	3.131	772,080	-0.04(-1.40%)
Sep 26, 2002	3.041	3.176	3.032	3.175	1,316,939	+0.12(+4.09%)
Sep 25, 2002	2.890	3.059	2.890	3.050	1,815,407	+0.16(+5.36%)
Sep 24, 2002	2.889	2.905	2.861	2.895	1,089,623	+0.01(+0.22%)
Sep 23, 2002	2.918	2.926	2.889	2.889	875,660	-0.03(-1.09%)
Sep 20, 2002	2.962	2.962	2.915	2.921	1,134,215	+0.01(+0.18%)
Sep 19, 2002	2.925	2.985	2.915	2.915	603,084	-0.01(-0.36%)
Sep 18, 2002	2.915	2.984	2.894	2.926	2,299,673	+0.01(+0.36%)
Sep 17, 2002	2.976	2.983	2.915	2.915	1,263,139	-0.05(-1.78%)
Sep 16, 2002	3.010	3.042	2.961	2.968	880,058	-0.02(-0.57%)
Sep 13, 2002	2.979	3.022	2.917	2.985	772,553	+0.02(+0.64%)
Sep 12, 2002	3.053	3.053	2.952	2.966	1,067,942	-0.09(-3.01%)
Sep 11, 2002	3.078	3.098	3.011	3.058	965,692	-0.02(-0.52%)
Sep 10, 2002	3.097	3.097	3.010	3.074	1,491,142	-0.02(-0.65%)
Sep 09, 2002	3.061	3.101	3.021	3.094	799,096	+0.03(+1.10%)
Sep 06, 2002	3.053	3.061	2.994	3.060	417,519	+0.06(+2.15%)
Sep 05, 2002	3.008	3.039	2.988	2.995	684,978	-0.04(-1.18%)
Sep 04, 2002	3.125	3.126	2.890	3.031	4,890,001	-0.09(-2.88%)
Sep 03, 2002	3.166	3.206	3.100	3.121	589,356	-0.07(-2.28%)
Aug 30, 2002	3.283	3.289	3.192	3.194	753,618	-0.07(-2.26%)
Aug 29, 2002	3.222	3.292	3.174	3.268	678,351	+0.04(+1.21%)
Aug 28, 2002	3.289	3.297	3.222	3.229	575,391	-0.06(-1.83%)
Aug 27, 2002	3.337	3.393	3.286	3.289	844,507	-0.05(-1.46%)
Aug 26, 2002	3.282	3.339	3.210	3.338	450,183	+0.06(+1.74%)
Aug 23, 2002	3.322	3.361	3.281	3.281	364,899	-0.06(-1.80%)
Aug 22, 2002	3.384	3.385	3.304	3.341	568,527	-0.04(-1.31%)
Aug 21, 2002	3.342	3.422	3.328	3.385	452,644	+0.04(+1.10%)
Aug 20, 2002	3.365	3.423	3.317	3.348	623,468	+0.13(+3.93%)
Aug 16, 2002	3.200	3.222	3.173	3.222	395,271	+0.01(+0.20%)
Aug 15, 2002	3.169	3.232	3.159	3.215	982,260	+0.05(+1.74%)
Aug 14, 2002	3.082	3.166	3.082	3.160	1,141,315	+0.08(+2.57%)
Aug 13, 2002	3.264	3.264	3.080	3.081	1,097,779	-0.17(-5.17%)
Aug 12, 2002	3.216	3.294	3.169	3.249	1,507,843	+0.01(+0.20%)
Aug 07, 2002	3.258	3.314	3.129	3.243	1,009,243	-0.02(-0.49%)
Aug 06, 2002	3.169	3.258	3.154	3.258	1,832,448	+0.09(+2.83%)
Aug 05, 2002	3.157	3.286	3.157	3.169	764,411	+0.01(+0.30%)
Aug 02, 2002	3.280	3.281	3.116	3.159	1,179,280	-0.13(-3.86%)
Aug 01, 2002	3.354	3.368	3.261	3.286	757,396	-0.05(-1.46%)
Jul 31, 2002	3.295	3.397	3.265	3.335	574,208	+0.04(+1.22%)
Jul 30, 2002	3.359	3.359	3.212	3.294	702,967	-0.03(-1.05%)
Jul 29, 2002	3.280	3.374	3.279	3.329	618,109	+0.05(+1.64%)
Jul 26, 2002	3.212	3.276	3.182	3.275	486,756	+0.06(+1.74%)
Jul 25, 2002	3.169	3.311	3.121	3.219	950,544	+0.05(+1.43%)
Jul 24, 2002	2.938	3.241	2.937	3.174	1,372,618	+0.22(+7.63%)
Jul 23, 2002	2.957	3.042	2.936	2.949	1,146,456	+0.00(+0.14%)
Jul 22, 2002	3.016	3.100	2.941	2.945	1,478,834	-0.08(-2.55%)
Jul 19, 2002	3.118	3.143	3.011	3.022	1,209,009	-0.19(-5.80%)
Jul 17, 2002	3.190	3.269	3.158	3.208	942,496	+0.04(+1.23%)
Jul 12, 2002	3.195	3.229	3.169	3.169	468,644	-0.02(-0.66%)
Jul 11, 2002	3.264	3.265	3.154	3.190	731,370	-0.06(-1.82%)
Jul 10, 2002	3.258	3.290	3.227	3.249	1,801,679	+0.03(+0.85%)
Jul 09, 2002	3.312	3.367	3.300	3.222	631,487	-0.09(-2.75%)
Jul 08, 2002	3.365	3.365	3.312	3.312	1,075,989	-0.05(-1.57%)
Jul 05, 2002	3.322	3.433	3.309	3.365	386,276	+0.06(+1.69%)
Jul 04, 2002	3.410	3.421	3.265	3.309	1,601,440	+0.00(+0.00%)
Jul 03, 2002	3.410	3.421	3.265	3.309	1,600,493	-0.10(-3.03%)
Jul 02, 2002	3.486	3.487	3.411	3.413	923,561	-0.08(-2.24%)
Jul 01, 2002	3.574	3.590	3.474	3.491	988,414	-0.04(-1.02%)
Jun 28, 2002	3.717	3.717	3.527	3.527	1,792,211	-0.08(-2.31%)
Jun 27, 2002	3.450	3.678	3.433	3.610	1,515,758	+0.13(+3.76%)
Jun 26, 2002	3.497	3.504	3.401	3.479	1,430,076	-0.03(-0.84%)
Jun 25, 2002	3.586	3.639	3.498	3.509	872,436	-0.04(-1.25%)
Jun 21, 2002	3.549	3.608	3.538	3.553	1,313,625	-0.01(-0.30%)
Jun 20, 2002	3.527	3.612	3.496	3.564	842,614	+0.02(+0.48%)
Jun 19, 2002	3.666	3.717	3.542	3.547	1,030,545	-0.12(-3.23%)
Jun 18, 2002	3.580	3.667	3.542	3.665	783,441	+0.10(+2.78%)
Jun 17, 2002	3.520	3.586	3.513	3.566	544,858	+0.06(+1.78%)
Jun 14, 2002	3.480	3.536	3.422	3.504	749,358	-0.08(-2.15%)
Jun 12, 2002	3.521	3.585	3.480	3.581	553,379	+0.08(+2.29%)
Jun 11, 2002	3.612	3.612	3.472	3.500	603,084	-0.09(-2.53%)
Jun 10, 2002	3.505	3.626	3.486	3.591	1,618,481	+0.08(+2.19%)
Jun 07, 2002	3.449	3.523	3.364	3.514	1,091,611	+0.11(+3.32%)
Jun 06, 2002	3.449	3.459	3.401	3.401	2,059,197	-0.07(-1.98%)
Jun 05, 2002	3.486	3.486	3.380	3.470	2,462,042	-0.11(-3.15%)
May 31, 2002	3.517	3.606	3.504	3.583	905,573	+0.08(+2.32%)
May 28, 2002	3.557	3.558	3.490	3.501	533,971	-0.02(-0.51%)
May 27, 2002	3.538	3.582	3.499	3.519	493,260	+0.00(+0.00%)
May 24, 2002	3.538	3.582	3.499	3.519	489,473	-0.05(-1.27%)
May 23, 2002	3.459	3.574	3.459	3.565	791,962	+0.10(+3.02%)
May 22, 2002	3.466	3.498	3.459	3.460	574,681	-0.03(-0.73%)
May 21, 2002	3.495	3.516	3.466	3.486	638,587	-0.01(-0.24%)
May 20, 2002	3.491	3.549	3.459	3.494	609,238	-0.01(-0.15%)
May 17, 2002	3.470	3.508	3.455	3.499	1,795,998	+0.03(+1.01%)
May 16, 2002	3.536	3.538	3.450	3.464	709,594	-0.08(-2.21%)
May 15, 2002	3.499	3.567	3.495	3.543	1,241,672	+0.01(+0.42%)
May 14, 2002	3.385	3.560	3.385	3.528	1,882,153	+0.13(+3.83%)
May 13, 2002	3.404	3.412	3.355	3.398	413,259	-0.02(-0.68%)
May 10, 2002	3.429	3.454	3.322	3.421	816,578	-0.00(-0.12%)
May 09, 2002	3.475	3.496	3.423	3.425	1,032,912	-0.03(-0.73%)
May 08, 2002	3.413	3.487	3.375	3.451	2,071,031	+0.02(+0.55%)
May 07, 2002	3.365	3.488	3.355	3.432	1,624,162	+0.03(+0.90%)
May 06, 2002	3.376	3.485	3.359	3.401	1,603,806	+0.01(+0.37%)
May 03, 2002	3.291	3.422	3.290	3.388	3,330,218	+0.11(+3.35%)
May 02, 2002	3.190	3.318	3.189	3.279	1,323,566	+0.05(+1.64%)