Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.25	11.26	11.02	11.02	410,400	-0.44(-3.84%)
Sep 29, 2003	11.75	11.76	11.25	11.46	448,700	-0.29(-2.47%)
Sep 26, 2003	11.15	11.85	10.81	11.75	706,800	+0.60(+5.38%)
Sep 25, 2003	11.90	12.00	11.19	11.15	528,600	-0.65(-5.51%)
Sep 24, 2003	12.15	12.20	11.77	11.80	752,400	-0.41(-3.36%)
Sep 23, 2003	12.19	12.29	12.12	12.21	220,300	+0.02(+0.16%)
Sep 22, 2003	12.30	12.38	12.17	12.19	466,100	-0.19(-1.53%)
Sep 19, 2003	11.61	12.48	11.61	12.38	1,442,000	+0.88(+7.65%)
Sep 18, 2003	11.36	11.50	11.33	11.50	190,600	+0.14(+1.23%)
Sep 17, 2003	11.32	11.45	11.22	11.36	156,500	-0.01(-0.09%)
Sep 16, 2003	11.16	11.34	11.16	11.37	178,000	+0.11(+0.98%)
Sep 15, 2003	11.27	11.34	11.25	11.26	359,600	-0.04(-0.35%)
Sep 12, 2003	11.42	11.43	11.30	11.30	225,100	-0.11(-0.96%)
Sep 11, 2003	11.30	11.50	11.24	11.41	309,300	+0.11(+0.97%)
Sep 10, 2003	11.32	11.33	11.20	11.30	271,100	-0.12(-1.05%)
Sep 09, 2003	11.51	11.57	11.30	11.42	221,000	-0.19(-1.64%)
Sep 08, 2003	11.35	11.70	11.30	11.61	245,200	+0.16(+1.40%)
Sep 05, 2003	11.34	11.75	11.27	11.45	452,900	+0.01(+0.09%)
Sep 04, 2003	11.30	11.51	11.26	11.44	218,300	+0.14(+1.24%)
Sep 03, 2003	10.74	11.39	10.74	11.30	751,500	+0.45(+4.15%)
Sep 02, 2003	10.38	10.85	10.38	10.85	347,700	+0.37(+3.53%)
Aug 29, 2003	10.41	10.75	10.41	10.48	178,000	-0.03(-0.29%)
Aug 28, 2003	10.49	10.60	10.17	10.51	208,500	+0.02(+0.19%)
Aug 27, 2003	10.25	10.49	10.25	10.49	195,400	+0.16(+1.55%)
Aug 26, 2003	10.27	10.50	10.21	10.33	346,600	+0.07(+0.68%)
Aug 25, 2003	10.20	10.33	10.11	10.26	155,900	+0.06(+0.59%)
Aug 22, 2003	10.30	10.50	10.20	10.20	385,700	-0.09(-0.87%)
Aug 21, 2003	10.05	10.40	10.05	10.29	232,700	-0.05(-0.48%)
Aug 20, 2003	10.30	10.43	10.26	10.34	524,600	-0.16(-1.52%)
Aug 19, 2003	10.42	10.50	10.30	10.50	539,400	-0.02(-0.19%)
Aug 18, 2003	10.20	10.54	10.12	10.52	335,800	+0.49(+4.89%)
Aug 15, 2003	10.13	10.25	10.03	10.03	138,200	-0.17(-1.67%)
Aug 14, 2003	9.980	10.22	9.940	10.20	474,200	+0.22(+2.20%)
Aug 13, 2003	9.980	10.00	9.850	9.980	378,000	+0.01(+0.10%)
Aug 12, 2003	9.600	9.970	9.600	9.970	169,400	+0.34(+3.53%)
Aug 11, 2003	9.780	9.840	9.600	9.630	205,400	-0.21(-2.13%)
Aug 08, 2003	9.840	9.860	9.770	9.840	130,300	+0.05(+0.51%)
Aug 07, 2003	9.720	9.850	9.650	9.790	274,100	+0.02(+0.20%)
Aug 06, 2003	9.630	9.850	9.540	9.770	449,000	+0.08(+0.83%)
Aug 05, 2003	9.800	9.800	9.600	9.690	582,400	-0.16(-1.62%)
Aug 04, 2003	9.760	9.870	9.500	9.850	1,091,700	-0.01(-0.10%)
Aug 01, 2003	8.860	9.950	8.860	9.860	2,134,400	+1.07(+12.17%)
Jul 31, 2003	8.630	8.900	8.490	8.790	346,300	+0.24(+2.81%)
Jul 30, 2003	8.570	8.720	8.500	8.550	374,600	+0.03(+0.35%)
Jul 29, 2003	8.500	8.640	8.350	8.520	359,700	-0.03(-0.35%)
Jul 28, 2003	8.250	8.600	8.250	8.550	214,800	+0.22(+2.64%)
Jul 25, 2003	8.150	8.370	8.120	8.330	118,500	+0.22(+2.71%)
Jul 24, 2003	8.370	8.430	8.110	8.110	138,200	-0.26(-3.11%)
Jul 23, 2003	8.350	8.390	8.200	8.370	65,900	+0.05(+0.60%)
Jul 22, 2003	8.200	8.350	8.050	8.320	210,800	+0.18(+2.21%)
Jul 21, 2003	8.250	8.300	8.100	8.140	240,500	-0.20(-2.40%)
Jul 18, 2003	8.040	8.340	8.040	8.340	228,000	+0.36(+4.51%)
Jul 17, 2003	8.520	8.570	7.980	7.980	237,700	-0.64(-7.42%)
Jul 16, 2003	8.600	8.630	8.440	8.620	143,900	+0.27(+3.23%)
Jul 15, 2003	8.450	8.460	8.210	8.350	97,200	+0.00(+0.00%)
Jul 14, 2003	8.220	8.520	8.190	8.350	175,400	+0.23(+2.83%)
Jul 11, 2003	8.050	8.200	7.960	8.120	98,200	+0.12(+1.50%)
Jul 10, 2003	8.080	8.140	7.900	8.000	232,000	-0.13(-1.60%)
Jul 09, 2003	8.170	8.250	8.030	8.130	262,900	-0.12(-1.45%)
Jul 08, 2003	8.060	8.300	7.950	8.250	123,200	+0.14(+1.73%)
Jul 07, 2003	8.000	8.230	7.940	8.110	213,400	+0.15(+1.88%)
Jul 03, 2003	8.000	8.010	7.830	7.960	126,200	-0.03(-0.38%)
Jul 02, 2003	8.000	8.100	7.930	7.990	222,100	-0.02(-0.25%)
Jul 01, 2003	7.730	8.090	7.500	8.010	304,000	+0.43(+5.67%)
Jun 30, 2003	7.700	7.750	7.410	7.580	265,400	-0.07(-0.92%)
Jun 27, 2003	7.730	7.900	7.650	7.650	150,500	-0.18(-2.30%)
Jun 26, 2003	7.700	7.900	7.570	7.830	83,100	+0.17(+2.22%)
Jun 25, 2003	7.700	7.850	7.650	7.660	102,400	+0.00(+0.00%)
Jun 24, 2003	7.650	7.830	7.650	7.660	103,900	+0.01(+0.13%)
Jun 23, 2003	7.960	8.010	7.510	7.650	210,600	-0.25(-3.16%)
Jun 20, 2003	8.000	8.130	7.900	7.900	148,000	-0.10(-1.25%)
Jun 19, 2003	8.100	8.320	8.000	8.000	201,900	-0.05(-0.62%)
Jun 18, 2003	8.070	8.180	8.000	8.050	146,200	-0.12(-1.47%)
Jun 17, 2003	8.200	8.230	7.960	8.170	91,500	-0.01(-0.12%)
Jun 16, 2003	7.860	8.240	7.860	8.180	269,200	+0.24(+3.02%)
Jun 13, 2003	8.040	8.050	7.940	7.940	127,400	-0.06(-0.75%)
Jun 12, 2003	7.880	8.070	7.880	8.000	139,600	+0.06(+0.76%)
Jun 11, 2003	7.950	7.950	7.750	7.940	238,400	-0.01(-0.13%)
Jun 10, 2003	7.710	7.990	7.710	7.950	188,800	+0.24(+3.11%)
Jun 09, 2003	7.700	7.840	7.690	7.710	221,900	-0.17(-2.16%)
Jun 06, 2003	7.930	8.000	7.870	7.880	312,400	+0.12(+1.55%)
Jun 05, 2003	7.710	7.840	7.650	7.760	199,300	+0.03(+0.39%)
Jun 04, 2003	7.560	7.840	7.560	7.730	252,400	+0.17(+2.25%)
Jun 03, 2003	7.450	7.560	7.380	7.560	349,700	+0.09(+1.20%)
Jun 02, 2003	7.600	7.720	7.420	7.470	204,400	+0.03(+0.40%)
May 30, 2003	7.350	7.450	7.260	7.440	265,000	+0.18(+2.48%)
May 29, 2003	7.370	7.370	7.220	7.260	264,000	-0.11(-1.49%)
May 28, 2003	7.060	7.370	7.060	7.370	1,248,700	+0.27(+3.80%)
May 27, 2003	7.040	7.200	6.900	7.100	1,186,100	-0.01(-0.14%)
May 23, 2003	7.200	7.270	7.050	7.110	175,800	-0.12(-1.66%)
May 22, 2003	7.280	7.360	7.200	7.230	111,100	-0.08(-1.09%)
May 21, 2003	7.250	7.340	7.120	7.310	215,200	+0.14(+1.95%)
May 20, 2003	7.030	7.300	7.030	7.170	216,800	+0.24(+3.46%)
May 19, 2003	7.330	7.330	6.450	6.930	140,500	-0.32(-4.41%)
May 16, 2003	7.700	7.800	7.250	7.250	331,400	-0.50(-6.45%)
May 15, 2003	7.650	7.900	7.610	7.750	163,100	+0.13(+1.71%)
May 14, 2003	7.500	7.700	7.480	7.620	185,000	+0.12(+1.60%)
May 13, 2003	7.320	7.510	7.300	7.500	180,900	+0.10(+1.35%)
May 12, 2003	7.400	7.500	7.330	7.400	100,500	-0.06(-0.80%)
May 09, 2003	7.200	7.460	7.170	7.460	283,400	+0.36(+5.07%)
May 08, 2003	7.300	7.380	7.100	7.100	127,800	-0.30(-4.05%)
May 07, 2003	7.590	7.630	7.380	7.400	229,000	-0.09(-1.20%)
May 06, 2003	7.700	7.780	7.400	7.490	282,000	-0.21(-2.73%)
May 05, 2003	7.910	7.990	7.700	7.700	121,200	-0.26(-3.27%)
May 02, 2003	7.870	7.990	7.870	7.960	75,300	+0.11(+1.40%)
May 01, 2003	7.900	7.990	7.680	7.850	153,300	-0.09(-1.13%)
Apr 30, 2003	7.950	7.970	7.880	7.940	124,500	-0.01(-0.13%)
Apr 29, 2003	7.980	8.050	7.900	7.950	89,100	-0.07(-0.87%)
Apr 28, 2003	7.740	8.140	7.740	8.020	104,100	+0.34(+4.43%)
Apr 25, 2003	7.930	7.930	7.650	7.680	43,200	-0.28(-3.52%)
Apr 24, 2003	7.900	8.060	7.800	7.960	56,500	-0.04(-0.50%)
Apr 23, 2003	7.830	8.000	7.630	8.000	171,800	+0.17(+2.17%)
Apr 22, 2003	7.850	7.890	7.700	7.830	94,700	+0.03(+0.38%)
Apr 21, 2003	7.610	7.930	7.610	7.800	116,200	+0.09(+1.17%)
Apr 17, 2003	7.630	7.800	7.610	7.710	72,700	+0.18(+2.39%)
Apr 16, 2003	7.750	7.750	7.530	7.530	70,900	-0.12(-1.57%)
Apr 15, 2003	7.610	7.700	7.550	7.650	157,500	+0.11(+1.46%)
Apr 14, 2003	7.240	7.560	7.200	7.540	121,300	+0.30(+4.14%)
Apr 11, 2003	7.330	7.380	7.160	7.240	170,000	+0.01(+0.14%)
Apr 10, 2003	7.150	7.310	7.110	7.230	202,700	+0.08(+1.12%)
Apr 09, 2003	7.350	7.400	7.090	7.150	213,400	-0.15(-2.05%)
Apr 08, 2003	7.370	7.370	7.140	7.300	162,100	+0.03(+0.41%)
Apr 07, 2003	7.340	7.470	7.260	7.270	209,100	+0.03(+0.41%)
Apr 04, 2003	7.250	7.400	7.240	7.240	67,300	-0.08(-1.09%)
Apr 03, 2003	7.450	7.450	7.280	7.320	81,000	-0.08(-1.08%)
Apr 02, 2003	7.310	7.430	7.270	7.400	129,400	+0.19(+2.64%)
Apr 01, 2003	7.080	7.220	7.080	7.210	275,100	+0.26(+3.74%)
Mar 31, 2003	7.120	7.370	6.950	6.950	235,700	-0.27(-3.74%)
Mar 28, 2003	7.270	7.390	7.220	7.220	147,900	-0.05(-0.69%)
Mar 27, 2003	7.200	7.280	7.120	7.270	192,800	+0.16(+2.25%)
Mar 26, 2003	7.330	7.330	7.110	7.110	165,800	-0.13(-1.80%)
Mar 25, 2003	7.200	7.350	7.180	7.240	92,100	+0.11(+1.54%)
Mar 24, 2003	7.350	7.350	7.130	7.130	149,600	-0.24(-3.26%)
Mar 21, 2003	7.070	7.390	7.070	7.370	231,900	+0.30(+4.24%)
Mar 20, 2003	7.190	7.200	6.850	7.070	265,900	-0.12(-1.67%)
Mar 19, 2003	7.190	7.200	7.010	7.190	91,700	+0.04(+0.56%)
Mar 18, 2003	7.290	7.290	6.940	7.150	188,100	-0.04(-0.56%)
Mar 17, 2003	7.020	7.300	7.000	7.190	211,000	+0.12(+1.70%)
Mar 14, 2003	7.130	7.210	7.000	7.070	94,900	+0.04(+0.57%)
Mar 13, 2003	6.990	7.040	6.970	7.030	111,900	+0.08(+1.15%)
Mar 12, 2003	6.900	6.990	6.850	6.950	155,300	+0.05(+0.72%)
Mar 11, 2003	6.960	7.000	6.760	6.900	78,400	+0.04(+0.58%)
Mar 10, 2003	7.070	7.140	6.770	6.860	118,800	-0.30(-4.19%)
Mar 07, 2003	7.200	7.400	7.060	7.160	147,500	-0.12(-1.65%)
Mar 06, 2003	7.280	7.400	7.150	7.280	140,800	-0.07(-0.95%)
Mar 05, 2003	7.250	7.390	7.150	7.350	91,600	+0.11(+1.52%)
Mar 04, 2003	7.400	7.400	7.140	7.240	86,700	-0.16(-2.16%)
Mar 03, 2003	7.380	7.470	7.340	7.400	262,500	+0.08(+1.09%)
Feb 28, 2003	7.400	7.460	7.300	7.320	663,700	-0.08(-1.08%)
Feb 27, 2003	7.400	7.480	7.330	7.400	216,900	+0.00(+0.00%)
Feb 26, 2003	7.500	7.500	7.320	7.400	356,400	-0.10(-1.33%)
Feb 25, 2003	7.360	7.500	7.150	7.500	223,000	+0.09(+1.21%)
Feb 24, 2003	7.550	7.550	7.350	7.410	177,500	-0.18(-2.37%)
Feb 21, 2003	7.530	7.600	7.450	7.590	364,700	+0.09(+1.20%)
Feb 20, 2003	7.490	7.630	7.460	7.500	243,900	+0.06(+0.81%)
Feb 19, 2003	7.500	7.540	7.440	7.440	237,900	-0.02(-0.27%)
Feb 18, 2003	7.580	7.620	7.400	7.460	612,800	-0.02(-0.27%)
Feb 14, 2003	7.500	7.510	7.400	7.480	199,800	+0.00(+0.00%)
Feb 13, 2003	7.550	7.550	7.310	7.480	191,000	-0.02(-0.27%)
Feb 12, 2003	7.600	7.600	7.460	7.500	215,800	-0.10(-1.32%)
Feb 11, 2003	7.500	7.680	7.450	7.600	607,200	+0.10(+1.33%)
Feb 10, 2003	7.770	7.780	7.490	7.500	373,900	-0.27(-3.47%)
Feb 07, 2003	8.090	8.100	7.770	7.770	741,500	-0.27(-3.36%)
Feb 06, 2003	8.270	8.270	7.980	8.040	238,500	-0.14(-1.71%)
Feb 05, 2003	8.350	8.400	8.100	8.180	267,500	-0.14(-1.68%)
Feb 04, 2003	8.550	8.550	8.170	8.320	285,500	-0.19(-2.23%)
Feb 03, 2003	8.690	8.780	8.380	8.510	133,900	-0.17(-1.96%)
Jan 31, 2003	8.470	8.780	8.450	8.680	82,000	+0.22(+2.60%)
Jan 30, 2003	8.990	8.990	8.310	8.460	334,300	-0.18(-2.08%)
Jan 29, 2003	8.590	8.640	8.300	8.640	343,600	+0.04(+0.47%)
Jan 28, 2003	8.520	8.600	8.260	8.600	153,800	+0.15(+1.78%)
Jan 27, 2003	8.620	8.650	8.330	8.450	278,600	-0.12(-1.40%)
Jan 24, 2003	8.920	8.930	8.540	8.570	339,300	-0.32(-3.60%)
Jan 23, 2003	8.900	9.050	8.750	8.890	147,400	+0.04(+0.45%)
Jan 22, 2003	8.980	9.020	8.760	8.850	139,800	-0.13(-1.45%)
Jan 21, 2003	9.270	9.310	8.900	8.980	141,300	-0.34(-3.65%)
Jan 17, 2003	9.450	9.450	9.120	9.320	101,700	-0.01(-0.11%)
Jan 16, 2003	9.400	9.470	9.230	9.330	148,100	-0.03(-0.32%)
Jan 15, 2003	9.450	9.450	9.200	9.360	106,700	-0.05(-0.53%)
Jan 14, 2003	9.280	9.480	9.280	9.410	108,700	+0.11(+1.18%)
Jan 13, 2003	9.350	9.470	9.250	9.300	87,000	-0.14(-1.48%)
Jan 10, 2003	9.600	9.600	9.250	9.440	158,700	-0.09(-0.94%)
Jan 09, 2003	9.180	9.680	9.110	9.530	117,200	+0.33(+3.59%)
Jan 08, 2003	9.300	9.340	9.050	9.200	138,200	-0.10(-1.08%)
Jan 07, 2003	9.400	9.420	9.190	9.300	122,700	-0.08(-0.85%)
Jan 06, 2003	9.360	9.500	9.290	9.380	105,900	+0.03(+0.32%)
Jan 03, 2003	9.400	9.470	9.200	9.350	172,800	-0.05(-0.53%)
Jan 02, 2003	9.350	9.430	9.200	9.400	167,900	+0.20(+2.17%)
Dec 31, 2002	9.020	9.340	8.990	9.200	242,800	+0.09(+0.99%)
Dec 30, 2002	8.900	9.160	8.900	9.110	273,500	+0.11(+1.22%)
Dec 27, 2002	9.150	9.200	8.960	9.000	190,000	-0.10(-1.10%)
Dec 26, 2002	9.350	9.420	9.070	9.100	170,200	-0.21(-2.26%)
Dec 24, 2002	9.400	9.500	9.310	9.310	114,100	-0.05(-0.53%)
Dec 23, 2002	9.300	9.600	9.250	9.360	181,000	-0.14(-1.47%)
Dec 20, 2002	9.500	9.500	9.250	9.500	231,200	+0.07(+0.74%)
Dec 19, 2002	9.400	9.660	9.350	9.430	156,300	-0.02(-0.21%)
Dec 18, 2002	9.390	9.550	9.320	9.450	102,000	+0.04(+0.43%)
Dec 17, 2002	9.610	9.650	9.290	9.410	150,600	-0.30(-3.09%)
Dec 16, 2002	9.150	9.710	9.150	9.710	165,500	+0.66(+7.29%)
Dec 13, 2002	9.310	9.400	9.050	9.050	246,900	-0.35(-3.72%)
Dec 12, 2002	9.800	9.800	9.400	9.400	178,700	-0.34(-3.49%)
Dec 11, 2002	9.830	9.970	9.720	9.740	276,100	-0.14(-1.42%)
Dec 10, 2002	9.640	10.05	9.640	9.880	304,700	+0.24(+2.49%)
Dec 09, 2002	10.43	10.43	9.640	9.640	223,200	-0.87(-8.28%)
Dec 06, 2002	10.36	10.64	10.36	10.51	246,700	+0.06(+0.57%)
Dec 05, 2002	9.960	10.54	9.960	10.45	247,700	+0.39(+3.88%)
Dec 04, 2002	9.600	10.34	9.600	10.06	281,700	+0.36(+3.71%)
Dec 03, 2002	9.500	9.970	9.500	9.700	145,100	+0.00(+0.00%)
Dec 02, 2002	9.870	9.960	9.600	9.700	109,400	-0.07(-0.72%)
Nov 29, 2002	9.720	9.770	9.450	9.770	108,500	+0.05(+0.51%)
Nov 27, 2002	8.770	9.720	8.770	9.720	158,100	+0.92(+10.45%)
Nov 26, 2002	8.900	8.920	8.550	8.800	83,300	-0.13(-1.46%)
Nov 25, 2002	9.000	9.030	8.770	8.930	149,100	-0.12(-1.33%)
Nov 22, 2002	9.080	9.080	8.880	9.050	142,600	-0.02(-0.22%)
Nov 21, 2002	8.600	9.100	8.600	9.070	250,400	+0.17(+1.91%)
Nov 20, 2002	8.310	8.900	8.310	8.900	135,600	+0.59(+7.10%)
Nov 19, 2002	8.440	8.540	8.270	8.310	68,400	-0.23(-2.69%)
Nov 18, 2002	8.790	8.800	8.500	8.540	159,900	-0.15(-1.73%)
Nov 15, 2002	8.700	8.890	8.650	8.690	55,800	-0.08(-0.91%)
Nov 14, 2002	8.280	8.770	8.280	8.770	570,500	+0.43(+5.16%)
Nov 13, 2002	8.190	8.600	8.120	8.340	60,800	+0.19(+2.33%)
Nov 12, 2002	8.000	8.250	8.000	8.150	289,400	+0.14(+1.75%)
Nov 11, 2002	8.450	8.500	8.010	8.010	63,000	-0.48(-5.65%)
Nov 08, 2002	8.740	8.930	8.450	8.490	91,300	-0.19(-2.19%)
Nov 07, 2002	8.750	8.770	8.540	8.680	77,700	-0.17(-1.92%)
Nov 06, 2002	8.700	8.900	8.600	8.850	302,300	+0.05(+0.57%)
Nov 05, 2002	8.700	8.880	8.660	8.800	130,000	+0.05(+0.57%)
Nov 04, 2002	8.940	8.960	8.600	8.750	138,100	-0.09(-1.02%)
Nov 01, 2002	7.980	8.840	7.980	8.840	179,600	+0.84(+10.50%)
Oct 31, 2002	7.910	8.250	7.900	8.000	99,800	+0.05(+0.63%)
Oct 30, 2002	7.900	8.100	7.680	7.950	252,700	-0.05(-0.62%)
Oct 29, 2002	7.900	8.000	7.550	8.000	77,300	+0.19(+2.43%)
Oct 28, 2002	8.370	8.370	7.760	7.810	65,600	-0.55(-6.58%)
Oct 25, 2002	7.850	8.410	7.850	8.360	78,800	+0.51(+6.50%)
Oct 24, 2002	8.090	8.100	7.850	7.850	90,200	-0.23(-2.85%)
Oct 23, 2002	7.680	8.090	7.600	8.080	121,000	+0.50(+6.60%)
Oct 22, 2002	7.880	7.900	7.580	7.580	115,300	-0.33(-4.17%)
Oct 21, 2002	7.650	7.950	7.340	7.910	130,400	+0.36(+4.77%)
Oct 18, 2002	8.060	8.140	7.550	7.550	284,700	-0.51(-6.33%)
Oct 17, 2002	7.700	8.060	7.420	8.060	163,400	+0.88(+12.26%)
Oct 16, 2002	7.380	7.390	7.100	7.180	143,700	-0.10(-1.37%)
Oct 15, 2002	6.870	7.530	6.870	7.280	329,400	+0.31(+4.45%)
Oct 14, 2002	6.750	6.990	6.600	6.970	161,900	+0.21(+3.11%)
Oct 11, 2002	6.600	6.950	6.500	6.760	176,600	+0.12(+1.81%)
Oct 10, 2002	6.210	6.650	6.210	6.640	127,200	+0.40(+6.41%)
Oct 09, 2002	6.350	6.400	6.000	6.240	217,900	-0.06(-0.95%)
Oct 08, 2002	6.210	6.380	6.160	6.300	595,800	+0.19(+3.11%)
Oct 07, 2002	6.650	6.760	4.900	6.110	774,600	-0.64(-9.48%)
Oct 04, 2002	7.690	7.690	6.500	6.750	309,500	-0.89(-11.65%)
Oct 03, 2002	7.740	7.830	7.580	7.640	111,800	-0.09(-1.16%)
Oct 02, 2002	7.900	8.120	7.660	7.730	125,800	-0.27(-3.37%)