Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.999	10.51	9.570	10.41	56,040	+0.21(+2.10%)
Jul 30, 2003	10.25	10.30	9.742	10.20	56,972	-0.04(-0.42%)
Jul 29, 2003	10.26	10.26	9.956	10.24	17,359	+0.15(+1.53%)
Jul 28, 2003	9.673	10.30	9.673	10.09	34,835	+0.33(+3.34%)
Jul 25, 2003	9.810	10.30	9.579	9.759	34,486	-0.09(-0.96%)
Jul 24, 2003	10.27	10.30	9.441	9.853	33,437	-0.09(-0.95%)
Jul 23, 2003	10.10	10.25	9.682	9.948	60,234	-0.15(-1.53%)
Jul 22, 2003	9.879	10.34	9.502	10.10	45,088	-0.02(-0.18%)
Jul 21, 2003	10.47	10.47	9.536	10.12	128,042	+0.39(+3.98%)
Jul 18, 2003	8.583	9.956	8.386	9.733	150,528	+1.15(+13.40%)
Jul 17, 2003	7.836	8.798	7.742	8.583	89,478	+0.72(+9.17%)
Jul 16, 2003	8.077	8.523	7.845	7.862	63,263	-0.66(-7.75%)
Jul 15, 2003	9.227	9.390	8.154	8.523	62,914	-0.54(-5.97%)
Jul 14, 2003	9.742	9.742	8.557	9.064	100,313	-0.48(-5.04%)
Jul 11, 2003	8.866	10.30	8.763	9.544	222,064	+0.70(+7.86%)
Jul 10, 2003	8.326	8.961	8.240	8.849	63,496	+0.54(+6.51%)
Jul 09, 2003	7.613	8.317	7.613	8.308	69,904	+0.42(+5.33%)
Jul 08, 2003	7.381	7.914	7.381	7.888	59,419	+0.42(+5.63%)
Jul 07, 2003	7.673	7.725	7.424	7.467	216,122	-0.01(-0.11%)
Jul 03, 2003	7.587	7.682	7.450	7.476	21,670	-0.11(-1.47%)
Jul 02, 2003	7.553	7.725	7.519	7.587	40,195	+0.26(+3.51%)
Jul 01, 2003	7.553	7.553	7.167	7.330	48,350	-0.08(-1.04%)
Jun 30, 2003	7.502	7.562	7.356	7.407	38,787	-0.09(-1.26%)
Jun 27, 2003	7.476	7.716	7.467	7.502	33,060	-0.20(-2.56%)
Jun 26, 2003	7.450	7.716	7.313	7.699	23,418	+0.39(+5.28%)
Jun 25, 2003	7.364	7.510	7.296	7.313	169,286	-0.15(-2.07%)
Jun 24, 2003	7.536	7.579	7.373	7.467	15,612	-0.08(-1.02%)
Jun 23, 2003	7.922	8.008	7.484	7.545	60,118	-0.09(-1.12%)
Jun 20, 2003	7.655	7.725	7.399	7.630	55,923	+0.13(+1.72%)
Jun 19, 2003	7.399	7.725	7.381	7.502	22,835	+0.03(+0.34%)
Jun 18, 2003	7.467	7.527	7.390	7.476	21,087	-0.03(-0.46%)
Jun 17, 2003	7.330	7.587	7.193	7.510	78,875	+0.30(+4.17%)
Jun 16, 2003	7.210	7.502	7.047	7.210	134,916	-0.13(-1.75%)
Jun 13, 2003	7.630	7.630	7.339	7.339	26,214	-0.21(-2.73%)
Jun 12, 2003	7.579	7.656	7.442	7.545	35,884	+0.02(+0.24%)
Jun 11, 2003	7.381	7.527	7.287	7.527	43,806	+0.15(+2.08%)
Jun 10, 2003	7.227	7.407	7.201	7.373	45,554	+0.04(+0.59%)
Jun 09, 2003	7.502	7.502	7.253	7.330	42,874	+0.03(+0.47%)
Jun 06, 2003	7.287	7.493	7.098	7.296	51,962	+0.09(+1.31%)
Jun 05, 2003	7.098	7.287	7.012	7.201	78,526	+0.21(+3.07%)
Jun 04, 2003	7.124	7.321	6.841	6.987	89,594	-0.07(-0.97%)
Jun 03, 2003	7.270	7.270	6.772	7.055	134,333	+0.15(+2.10%)
Jun 02, 2003	6.798	7.158	6.798	6.910	221,947	-0.02(-0.36%)
May 30, 2003	7.115	7.244	6.789	6.935	182,218	+0.08(+1.15%)
May 29, 2003	7.158	7.210	6.721	6.856	100,779	-0.16(-2.32%)
May 28, 2003	7.107	7.253	7.012	7.019	75,613	-0.02(-0.27%)
May 27, 2003	7.021	7.141	6.892	7.038	29,243	+0.09(+1.36%)
May 23, 2003	7.253	7.424	6.849	6.944	61,166	+0.04(+0.62%)
May 22, 2003	7.081	7.081	6.772	6.901	54,875	-0.05(-0.74%)
May 21, 2003	6.489	6.978	6.369	6.952	87,497	+0.02(+0.25%)
May 20, 2003	6.875	6.944	6.540	6.935	52,778	+0.15(+2.28%)
May 19, 2003	6.652	6.952	6.540	6.781	94,604	+0.16(+2.46%)
May 16, 2003	6.875	7.047	6.618	6.618	158,101	-0.41(-5.86%)
May 15, 2003	6.789	7.081	6.781	7.030	112,663	+0.25(+3.67%)
May 14, 2003	7.133	7.133	6.781	6.781	125,362	-0.31(-4.36%)
May 13, 2003	7.218	7.227	7.004	7.090	51,146	-0.13(-1.78%)
May 12, 2003	7.253	7.364	7.218	7.218	57,438	-0.03(-0.47%)
May 09, 2003	7.347	7.347	7.038	7.253	56,040	+0.13(+1.81%)
May 08, 2003	7.038	7.347	7.038	7.124	62,681	-0.09(-1.31%)
May 07, 2003	7.167	7.253	6.978	7.218	276,240	+0.26(+3.70%)
May 06, 2003	6.909	7.047	6.824	6.961	112,197	+0.08(+1.12%)
May 05, 2003	7.296	7.296	6.824	6.884	61,050	-0.35(-4.86%)
May 02, 2003	7.124	7.278	7.098	7.236	103,575	+0.21(+3.06%)
Apr 30, 2003	6.952	7.038	6.866	7.021	32,156	+0.10(+1.49%)
Apr 29, 2003	7.296	7.296	6.815	6.918	219,034	-0.33(-4.62%)
Apr 28, 2003	6.738	7.321	6.738	7.253	176,043	+0.30(+4.32%)
Apr 25, 2003	6.849	6.995	6.849	6.952	31,340	+0.12(+1.76%)
Apr 24, 2003	6.763	6.901	6.755	6.832	44,506	-0.08(-1.12%)
Apr 23, 2003	6.763	6.987	6.738	6.909	162,761	+0.09(+1.26%)
Apr 22, 2003	7.012	7.012	6.815	6.824	89,245	-0.04(-0.62%)
Apr 21, 2003	6.738	6.866	6.721	6.866	46,952	-0.05(-0.74%)
Apr 17, 2003	7.107	7.115	6.824	6.918	53,593	+0.01(+0.12%)
Apr 16, 2003	6.909	7.038	6.909	6.909	34,136	+0.03(+0.50%)
Apr 15, 2003	6.832	7.038	6.772	6.875	60,817	+0.03(+0.38%)
Apr 14, 2003	7.021	7.021	6.763	6.849	461,022	-0.14(-1.97%)
Apr 11, 2003	7.038	7.038	6.909	6.987	53,360	+0.12(+1.75%)
Apr 10, 2003	6.635	7.030	6.566	6.866	131,654	+0.14(+2.04%)
Apr 09, 2003	5.794	6.729	5.794	6.729	138,994	+0.97(+16.84%)
Apr 08, 2003	5.313	5.879	5.313	5.759	94,138	+0.41(+7.70%)
Apr 07, 2003	4.918	5.450	4.918	5.347	137,479	+0.48(+9.88%)
Apr 04, 2003	4.935	4.978	4.841	4.867	73,633	-0.03(-0.53%)
Apr 03, 2003	4.927	5.055	4.867	4.892	153,324	-0.04(-0.87%)
Apr 02, 2003	4.978	4.978	4.764	4.935	339,504	+0.05(+1.05%)
Apr 01, 2003	4.729	4.952	4.721	4.884	60,817	-0.10(-2.07%)
Mar 31, 2003	4.952	5.090	4.772	4.987	115,692	+0.05(+1.04%)
Mar 28, 2003	4.764	5.013	4.764	4.935	191,888	+0.10(+2.13%)
Mar 27, 2003	4.704	4.901	4.678	4.832	36,362	+0.09(+1.99%)
Mar 26, 2003	4.952	5.021	4.721	4.738	54,770	-0.27(-5.33%)
Mar 25, 2003	4.772	5.107	4.721	5.005	82,604	+0.15(+3.02%)
Mar 24, 2003	4.918	4.918	4.772	4.858	40,770	-0.07(-1.39%)
Mar 21, 2003	4.935	5.021	4.738	4.927	474,541	+0.06(+1.23%)
Mar 20, 2003	4.601	4.978	4.472	4.867	269,675	+0.25(+5.39%)
Mar 19, 2003	4.978	4.978	4.549	4.618	162,266	-0.33(-6.60%)
Mar 18, 2003	5.133	5.210	4.892	4.944	312,473	-0.20(-3.84%)
Mar 17, 2003	5.416	5.502	5.107	5.141	191,343	-0.37(-6.70%)
Mar 14, 2003	5.914	5.922	5.493	5.510	134,333	-0.23(-4.04%)
Mar 13, 2003	5.854	5.879	5.631	5.742	119,886	-0.09(-1.47%)
Mar 12, 2003	5.956	6.008	5.768	5.828	139,859	-0.09(-1.45%)
Mar 11, 2003	6.017	6.137	5.802	5.914	77,361	+0.07(+1.17%)
Mar 10, 2003	6.017	6.154	5.828	5.845	102,876	-0.17(-2.85%)
Mar 07, 2003	6.128	6.180	6.008	6.017	507,858	-0.06(-0.99%)
Mar 06, 2003	6.223	6.223	6.008	6.077	56,040	-0.06(-0.98%)
Mar 05, 2003	6.111	6.257	6.008	6.137	175,227	+0.00(+0.00%)
Mar 04, 2003	6.137	6.317	6.008	6.137	113,595	-0.04(-0.69%)
Mar 03, 2003	6.111	6.317	6.008	6.180	106,604	+0.06(+0.98%)
Feb 28, 2003	6.394	6.540	5.759	6.120	256,550	-1.55(-20.25%)
Feb 27, 2003	7.716	7.742	7.622	7.673	30,758	+0.05(+0.68%)
Feb 26, 2003	7.562	7.768	7.510	7.622	20,621	-0.10(-1.33%)
Feb 25, 2003	7.442	7.742	7.296	7.725	30,641	+0.11(+1.47%)
Feb 24, 2003	7.579	7.742	7.330	7.613	34,136	-0.15(-1.99%)
Feb 21, 2003	7.733	7.828	7.527	7.768	15,262	+0.17(+2.26%)
Feb 20, 2003	7.579	7.888	7.433	7.596	28,078	-0.04(-0.56%)
Feb 19, 2003	7.725	7.725	7.390	7.639	35,534	-0.09(-1.11%)
Feb 18, 2003	7.278	7.742	7.278	7.725	49,515	+0.34(+4.65%)
Feb 14, 2003	7.381	7.733	7.167	7.381	65,710	+0.11(+1.53%)
Feb 13, 2003	7.725	7.759	7.081	7.270	87,031	-0.32(-4.19%)
Feb 12, 2003	7.493	7.759	7.424	7.587	49,981	+0.05(+0.68%)
Feb 11, 2003	7.562	7.793	7.356	7.536	56,273	-0.27(-3.52%)
Feb 10, 2003	7.459	7.811	7.442	7.811	37,049	+0.36(+4.84%)
Feb 07, 2003	7.733	7.733	7.450	7.450	57,787	-0.31(-3.98%)
Feb 06, 2003	7.828	7.896	7.725	7.759	32,389	-0.14(-1.74%)
Feb 05, 2003	7.948	7.982	7.845	7.896	68,157	+0.00(+0.00%)
Feb 04, 2003	7.802	7.982	7.725	7.896	72,351	+0.08(+0.99%)
Feb 03, 2003	8.042	8.060	7.811	7.819	12,116	+0.01(+0.11%)
Jan 31, 2003	7.896	8.068	7.811	7.811	192,704	-0.13(-1.62%)
Jan 30, 2003	8.042	8.068	7.879	7.939	37,399	-0.10(-1.28%)
Jan 29, 2003	8.051	8.154	7.982	8.042	25,398	-0.06(-0.74%)
Jan 28, 2003	8.068	8.266	7.819	8.102	48,350	+0.01(+0.11%)
Jan 27, 2003	7.982	8.154	7.982	8.094	27,495	+0.11(+1.40%)
Jan 24, 2003	8.085	8.231	7.742	7.982	66,409	-0.13(-1.59%)
Jan 23, 2003	8.154	8.257	8.111	8.111	32,622	+0.02(+0.21%)
Jan 22, 2003	8.154	8.205	8.085	8.094	72,351	-0.07(-0.84%)
Jan 21, 2003	8.411	8.463	8.163	8.163	25,165	-0.24(-2.86%)
Jan 17, 2003	8.411	8.489	8.369	8.403	20,039	-0.10(-1.21%)
Jan 16, 2003	8.308	8.583	8.308	8.506	30,408	+0.20(+2.38%)
Jan 15, 2003	8.205	8.308	8.171	8.308	33,670	+0.02(+0.21%)
Jan 14, 2003	8.231	8.369	8.231	8.291	26,796	+0.02(+0.21%)
Jan 13, 2003	8.497	8.566	8.274	8.274	25,748	-0.12(-1.43%)
Jan 10, 2003	8.583	8.583	8.377	8.394	26,680	-0.09(-1.11%)
Jan 09, 2003	8.506	8.626	8.463	8.489	59,768	-0.05(-0.60%)
Jan 08, 2003	8.497	8.643	8.411	8.540	41,010	+0.07(+0.81%)
Jan 07, 2003	8.583	8.592	8.454	8.472	56,506	-0.08(-0.90%)
Jan 06, 2003	8.497	8.626	8.497	8.549	63,263	+0.01(+0.10%)
Jan 03, 2003	8.772	8.798	8.454	8.540	52,545	-0.15(-1.78%)
Jan 02, 2003	8.738	8.755	8.429	8.695	72,351	+0.17(+2.01%)
Dec 31, 2002	8.369	8.669	8.111	8.523	79,574	+0.12(+1.43%)
Dec 30, 2002	8.205	8.652	8.154	8.403	58,720	+0.19(+2.29%)
Dec 27, 2002	8.454	8.583	8.214	8.215	42,175	-0.31(-3.62%)
Dec 26, 2002	8.111	8.617	8.060	8.523	46,486	+0.23(+2.79%)
Dec 24, 2002	8.326	8.454	7.991	8.291	14,563	-0.01(-0.11%)
Dec 23, 2002	8.034	8.540	7.982	8.301	48,350	+0.15(+1.80%)
Dec 20, 2002	8.025	8.489	7.630	8.154	62,681	+0.27(+3.37%)
Dec 19, 2002	7.879	8.025	7.682	7.888	41,127	+0.16(+2.11%)
Dec 18, 2002	7.708	8.145	7.682	7.725	147,615	+0.01(+0.11%)
Dec 17, 2002	7.939	7.957	7.673	7.716	142,139	-0.01(-0.11%)
Dec 16, 2002	8.197	8.197	7.673	7.725	95,187	-0.16(-2.07%)
Dec 13, 2002	8.154	8.360	7.888	7.888	71,186	-0.45(-5.36%)
Dec 12, 2002	8.497	8.575	8.094	8.334	31,224	-0.07(-0.82%)
Dec 11, 2002	8.497	8.497	8.308	8.403	25,981	-0.21(-2.39%)
Dec 10, 2002	8.223	8.643	7.974	8.609	83,536	+0.63(+7.85%)
Dec 09, 2002	8.145	8.283	7.982	7.982	17,942	-0.51(-6.06%)
Dec 06, 2002	8.120	8.575	7.742	8.497	32,738	+0.09(+1.02%)
Dec 05, 2002	8.266	8.540	8.068	8.411	27,379	+0.09(+1.03%)
Dec 04, 2002	8.592	8.781	7.922	8.326	174,761	-0.17(-2.02%)
Dec 03, 2002	8.583	9.175	8.326	8.497	220,433	-0.16(-1.87%)
Dec 02, 2002	8.901	8.901	8.515	8.659	253,637	-0.28(-3.18%)
Nov 27, 2002	8.463	8.969	8.369	8.944	98,449	+0.59(+7.09%)
Nov 26, 2002	8.463	8.489	8.154	8.351	91,225	-0.05(-0.61%)
Nov 25, 2002	8.145	8.420	8.068	8.403	261,094	+0.25(+3.05%)
Nov 22, 2002	8.017	8.240	7.896	8.154	71,069	+0.04(+0.53%)
Nov 21, 2002	8.102	8.231	7.948	8.111	31,224	-0.08(-0.94%)
Nov 20, 2002	7.802	8.188	7.725	8.188	36,000	+0.51(+6.71%)
Nov 19, 2002	7.716	8.060	7.673	7.673	42,059	-0.27(-3.35%)
Nov 18, 2002	7.690	7.974	7.484	7.939	120,585	+0.21(+2.66%)
Nov 15, 2002	7.673	8.051	7.673	7.733	58,953	+0.09(+1.24%)
Nov 14, 2002	7.519	7.639	7.514	7.639	41,476	+0.12(+1.60%)
Nov 13, 2002	7.261	7.648	7.261	7.519	37,748	+0.09(+1.15%)
Nov 12, 2002	7.330	7.690	7.261	7.433	51,496	+0.14(+1.88%)
Nov 11, 2002	7.811	7.811	7.253	7.296	77,011	-0.28(-3.74%)
Nov 08, 2002	7.751	7.801	7.579	7.579	101,478	-0.10(-1.34%)
Nov 07, 2002	8.077	8.077	7.630	7.682	85,167	-0.28(-3.56%)
Nov 06, 2002	8.008	8.300	7.914	7.965	125,479	-0.09(-1.17%)
Nov 05, 2002	7.828	8.300	7.777	8.060	60,933	+0.27(+3.53%)
Nov 04, 2002	7.896	7.905	7.682	7.785	54,176	-0.11(-1.41%)
Nov 01, 2002	7.845	7.982	7.321	7.896	150,178	+0.03(+0.33%)
Oct 31, 2002	7.862	8.025	7.742	7.871	147,848	+0.12(+1.55%)
Oct 30, 2002	7.914	8.240	7.725	7.751	72,118	-0.18(-2.27%)
Oct 29, 2002	7.819	8.154	7.802	7.931	81,672	+0.11(+1.43%)
Oct 28, 2002	8.180	8.283	7.819	7.819	65,244	-0.35(-4.31%)
Oct 25, 2002	8.360	8.360	7.940	8.171	84,196	-0.02(-0.21%)
Oct 24, 2002	8.386	8.437	8.025	8.188	79,030	+0.03(+0.42%)
Oct 23, 2002	7.793	8.429	7.793	8.154	102,614	+0.32(+4.05%)
Oct 22, 2002	8.154	8.300	7.682	7.836	94,021	-0.23(-2.87%)
Oct 21, 2002	8.532	8.583	7.776	8.068	108,468	-0.45(-5.34%)
Oct 18, 2002	8.446	8.583	7.802	8.523	71,652	+0.08(+0.91%)
Oct 17, 2002	8.566	8.738	8.369	8.446	277,405	-0.21(-2.47%)
Oct 16, 2002	8.583	8.884	8.489	8.659	133,401	+0.06(+0.69%)
Oct 15, 2002	8.377	8.969	8.318	8.600	46,209	+0.27(+3.30%)
Oct 14, 2002	8.540	8.575	8.300	8.326	32,039	-0.13(-1.52%)
Oct 11, 2002	8.678	8.720	8.197	8.454	31,457	+0.03(+0.31%)
Oct 10, 2002	8.137	8.677	8.077	8.429	26,680	+0.39(+4.91%)
Oct 09, 2002	8.557	8.617	8.034	8.034	43,340	-0.58(-6.68%)
Oct 08, 2002	8.283	8.609	8.171	8.609	68,390	+0.37(+4.47%)
Oct 07, 2002	8.197	8.566	8.111	8.241	36,583	-0.04(-0.51%)
Oct 04, 2002	8.592	8.926	8.059	8.283	73,283	-0.32(-3.69%)
Oct 03, 2002	8.154	8.909	8.025	8.600	45,032	+0.44(+5.36%)
Oct 02, 2002	8.892	9.097	8.154	8.163	268,550	-0.92(-10.11%)
Oct 01, 2002	9.167	9.441	8.848	9.081	218,918	-0.03(-0.38%)
Sep 30, 2002	9.012	9.356	8.497	9.115	96,135	+0.10(+1.14%)
Sep 27, 2002	9.064	9.287	8.926	9.012	37,632	-0.29(-3.14%)
Sep 26, 2002	9.012	9.304	8.841	9.304	77,943	+0.28(+3.14%)
Sep 25, 2002	8.832	9.132	8.549	9.021	53,515	+0.18(+2.05%)
Sep 24, 2002	9.047	9.047	8.472	8.840	64,545	-0.15(-1.63%)
Sep 23, 2002	9.244	9.244	8.781	8.987	148,198	-0.06(-0.68%)
Sep 20, 2002	9.441	9.578	9.048	9.048	228,472	-0.38(-4.08%)
Sep 19, 2002	7.296	9.742	7.124	9.433	1,056,028	-1.66(-14.94%)
Sep 18, 2002	11.10	11.20	10.90	11.09	61,865	-0.11(-1.00%)
Sep 17, 2002	11.20	11.29	10.51	11.20	55,358	+0.03(+0.31%)
Sep 16, 2002	11.29	11.32	11.13	11.17	77,611	-0.12(-1.06%)
Sep 13, 2002	11.33	11.42	11.16	11.29	66,270	-0.13(-1.13%)
Sep 12, 2002	11.56	11.56	11.07	11.42	72,234	-0.08(-0.67%)
Sep 11, 2002	11.58	11.75	11.49	11.49	12,000	-0.14(-1.18%)
Sep 10, 2002	11.60	11.75	11.56	11.63	74,435	+0.04(+0.37%)
Sep 09, 2002	11.67	11.67	11.59	11.59	59,988	+0.00(+0.00%)
Sep 06, 2002	11.34	11.78	11.34	11.59	24,000	+0.05(+0.45%)
Sep 05, 2002	11.29	11.63	11.03	11.54	32,389	+0.16(+1.43%)
Sep 04, 2002	10.95	11.38	10.87	11.37	5,009,842	+0.43(+3.92%)
Sep 03, 2002	11.35	11.50	10.59	10.94	58,137	-0.45(-3.92%)
Aug 30, 2002	11.60	12.01	11.39	11.39	20,104	-0.41(-3.48%)
Aug 29, 2002	12.14	12.23	11.59	11.80	37,632	-0.25(-2.07%)
Aug 28, 2002	12.33	12.36	11.96	12.05	27,146	-0.22(-1.82%)
Aug 27, 2002	12.28	12.45	12.15	12.27	73,400	-0.10(-0.83%)
Aug 26, 2002	12.07	12.38	12.07	12.38	7,457	+0.29(+2.41%)
Aug 23, 2002	12.53	12.60	12.06	12.09	30,059	-0.64(-4.99%)
Aug 22, 2002	12.02	12.72	11.80	12.72	23,534	+0.66(+5.48%)
Aug 21, 2002	12.02	12.44	11.90	12.06	22,885	-0.04(-0.35%)
Aug 20, 2002	12.82	12.82	12.02	12.10	42,292	-0.26(-2.08%)
Aug 16, 2002	11.98	12.45	11.98	12.36	26,913	+0.01(+0.07%)
Aug 15, 2002	12.18	12.45	12.00	12.35	18,770	+0.21(+1.70%)
Aug 14, 2002	11.89	12.15	11.61	12.15	40,195	+0.14(+1.14%)
Aug 13, 2002	12.24	12.70	11.86	12.01	34,136	-0.70(-5.54%)
Aug 12, 2002	11.88	12.87	11.55	12.71	32,664	+0.91(+7.72%)
Aug 07, 2002	11.63	11.89	11.29	11.80	61,865	+0.18(+1.54%)
Aug 06, 2002	10.99	11.81	10.93	11.62	38,564	+0.68(+6.19%)
Aug 05, 2002	10.90	11.34	10.77	10.94	180,237	-0.04(-0.38%)
Aug 02, 2002	11.17	11.33	10.87	10.99	59,302	-0.17(-1.54%)