Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.56	11.62	10.90	10.90	1,490,964	-0.74(-6.38%)
Sep 29, 2003	11.86	11.93	11.47	11.64	1,202,965	+0.09(+0.75%)
Sep 26, 2003	11.87	11.96	11.33	11.55	523,948	-0.32(-2.68%)
Sep 25, 2003	12.19	12.22	11.81	11.87	538,507	-0.43(-3.53%)
Sep 24, 2003	12.36	12.52	12.14	12.30	702,947	-0.23(-1.85%)
Sep 23, 2003	12.49	12.64	12.32	12.53	770,254	+0.19(+1.56%)
Sep 22, 2003	11.93	12.69	11.70	12.34	1,791,968	+0.39(+3.23%)
Sep 19, 2003	11.75	12.21	11.38	11.96	9,526,291	-2.43(-16.89%)
Sep 18, 2003	14.75	14.94	14.26	14.39	528,449	-0.46(-3.12%)
Sep 17, 2003	14.79	14.90	14.68	14.85	297,242	-0.06(-0.39%)
Sep 16, 2003	14.52	14.95	14.52	14.91	344,470	+0.29(+1.98%)
Sep 15, 2003	14.46	14.91	14.46	14.62	358,216	+0.09(+0.60%)
Sep 12, 2003	14.53	14.56	14.33	14.53	209,495	+0.06(+0.40%)
Sep 11, 2003	14.34	14.54	13.90	14.47	456,223	+0.13(+0.94%)
Sep 10, 2003	14.90	14.99	14.25	14.34	444,400	-0.57(-3.82%)
Sep 09, 2003	14.56	15.10	14.56	14.91	586,380	+0.02(+0.13%)
Sep 08, 2003	13.84	14.89	13.76	14.89	662,504	+0.54(+3.76%)
Sep 05, 2003	14.13	14.44	14.02	14.35	400,945	+0.18(+1.29%)
Sep 04, 2003	14.14	14.27	13.93	14.16	593,018	-0.11(-0.74%)
Sep 03, 2003	14.81	14.85	14.11	14.27	240,608	-0.25(-1.73%)
Sep 02, 2003	14.26	14.63	13.88	14.52	538,881	+0.33(+2.31%)
Aug 29, 2003	14.40	14.46	14.12	14.19	154,114	-0.22(-1.54%)
Aug 28, 2003	14.00	14.46	13.92	14.42	241,023	+0.53(+3.82%)
Aug 27, 2003	13.79	13.98	13.68	13.88	236,875	+0.15(+1.12%)
Aug 26, 2003	13.74	13.83	13.20	13.73	138,039	+0.04(+0.28%)
Aug 25, 2003	13.71	13.86	13.55	13.69	116,570	-0.05(-0.35%)
Aug 22, 2003	14.38	15.03	13.71	13.74	877,496	-0.53(-3.72%)
Aug 21, 2003	13.89	14.29	13.86	14.27	297,235	+0.56(+4.08%)
Aug 20, 2003	13.61	14.34	13.55	13.71	423,762	-0.32(-2.27%)
Aug 19, 2003	13.33	14.11	13.28	14.03	573,105	+0.73(+5.51%)
Aug 18, 2003	12.73	13.34	12.55	13.30	691,439	+0.51(+4.00%)
Aug 15, 2003	12.94	12.97	12.70	12.79	188,960	-0.18(-1.41%)
Aug 14, 2003	13.31	13.39	12.73	12.97	180,352	-0.29(-2.18%)
Aug 13, 2003	13.32	13.63	13.07	13.26	344,423	-0.04(-0.29%)
Aug 12, 2003	12.63	13.34	12.63	13.30	207,421	+0.40(+3.14%)
Aug 11, 2003	12.20	12.90	12.20	12.89	243,823	+0.68(+5.61%)
Aug 08, 2003	12.49	12.64	12.17	12.21	156,084	-0.29(-2.32%)
Aug 07, 2003	12.80	12.86	12.15	12.50	696,106	-0.34(-2.63%)
Aug 06, 2003	13.71	13.74	12.80	12.83	258,550	-0.82(-6.00%)
Aug 05, 2003	14.08	14.16	13.46	13.65	401,049	-0.41(-2.95%)
Aug 04, 2003	13.60	14.27	13.45	14.07	361,743	+0.51(+3.77%)
Aug 01, 2003	13.79	14.11	13.29	13.56	255,439	-0.25(-1.82%)
Jul 31, 2003	13.88	14.41	13.69	13.81	242,786	-0.07(-0.49%)
Jul 30, 2003	14.13	14.16	13.56	13.88	163,759	-0.26(-1.84%)
Jul 29, 2003	13.89	14.14	13.63	14.14	199,228	+0.19(+1.38%)
Jul 28, 2003	14.27	14.28	13.78	13.94	272,966	-0.51(-3.54%)
Jul 25, 2003	14.26	14.45	13.90	14.45	190,205	+0.19(+1.35%)
Jul 24, 2003	14.19	14.51	14.13	14.26	680,135	-0.31(-2.12%)
Jul 23, 2003	13.69	14.61	13.50	14.57	1,016,365	+1.00(+7.39%)
Jul 22, 2003	13.17	13.69	12.97	13.57	324,614	+0.67(+5.24%)
Jul 21, 2003	13.16	13.50	12.69	12.89	373,877	-0.69(-5.11%)
Jul 18, 2003	13.18	13.69	13.02	13.59	296,820	+0.41(+3.07%)
Jul 17, 2003	13.88	13.93	12.78	13.18	623,405	-0.80(-5.72%)
Jul 16, 2003	13.69	14.19	13.46	13.98	787,164	+0.38(+2.76%)
Jul 15, 2003	13.73	13.91	13.40	13.61	798,780	+0.03(+0.21%)
Jul 14, 2003	13.32	13.77	13.28	13.58	757,295	+0.38(+2.85%)
Jul 11, 2003	13.37	13.40	12.98	13.20	277,529	-0.18(-1.37%)
Jul 10, 2003	13.42	13.47	13.22	13.38	587,417	-0.19(-1.42%)
Jul 09, 2003	13.29	13.60	13.13	13.58	813,714	+0.28(+2.10%)
Jul 08, 2003	13.39	13.39	13.27	13.30	1,081,184	-0.11(-0.79%)
Jul 07, 2003	13.07	13.43	12.94	13.40	596,855	+0.42(+3.27%)
Jul 03, 2003	12.95	13.24	12.90	12.98	114,392	-0.09(-0.66%)
Jul 02, 2003	12.91	13.16	12.54	13.07	549,252	+0.25(+1.96%)
Jul 01, 2003	12.95	13.00	12.72	12.81	728,982	-0.19(-1.48%)
Jun 30, 2003	12.78	13.03	12.58	13.01	570,927	+0.42(+3.37%)
Jun 27, 2003	12.44	12.73	12.44	12.58	345,107	+0.10(+0.77%)
Jun 26, 2003	12.61	12.69	12.46	12.49	324,096	-0.02(-0.15%)
Jun 25, 2003	12.49	12.83	12.44	12.51	326,688	-0.05(-0.38%)
Jun 24, 2003	12.53	12.73	12.39	12.55	526,539	+0.01(+0.08%)
Jun 23, 2003	12.77	12.85	12.44	12.54	682,727	-0.17(-1.36%)
Jun 20, 2003	12.64	13.07	12.30	12.72	464,520	+0.20(+1.62%)
Jun 19, 2003	13.42	13.74	12.47	12.52	953,724	-0.41(-3.21%)
Jun 18, 2003	12.61	12.99	12.30	12.93	353,757	+0.31(+2.45%)
Jun 17, 2003	12.78	12.87	12.53	12.62	288,004	-0.02(-0.15%)
Jun 16, 2003	12.00	12.83	12.00	12.64	622,264	+0.49(+4.05%)
Jun 13, 2003	12.23	12.35	11.94	12.15	302,731	-0.16(-1.33%)
Jun 12, 2003	12.78	12.78	12.11	12.31	294,849	-0.37(-2.89%)
Jun 11, 2003	12.71	12.79	12.27	12.68	396,797	-0.17(-1.35%)
Jun 10, 2003	12.61	12.87	11.97	12.85	1,200,140	+0.00(+0.00%)
Jun 09, 2003	13.07	13.19	12.78	12.85	353,757	-0.26(-1.98%)
Jun 06, 2003	13.72	14.51	12.92	13.11	963,784	-0.41(-3.06%)
Jun 05, 2003	13.18	13.74	13.01	13.53	911,513	+0.03(+0.21%)
Jun 04, 2003	12.78	13.51	12.69	13.50	1,162,701	+0.72(+5.66%)
Jun 03, 2003	12.69	12.86	12.56	12.78	400,842	-0.06(-0.45%)
Jun 02, 2003	13.02	13.50	12.65	12.83	1,452,365	+0.87(+7.25%)
May 30, 2003	11.16	12.16	11.08	11.97	1,322,830	+0.94(+8.57%)
May 29, 2003	10.86	11.19	10.84	11.02	223,600	+0.14(+1.24%)
May 28, 2003	10.73	10.93	10.53	10.89	238,845	+0.37(+3.48%)
May 27, 2003	9.980	10.65	9.951	10.52	210,843	+0.55(+5.51%)
May 23, 2003	10.14	10.19	9.903	9.970	124,349	-0.04(-0.39%)
May 22, 2003	9.700	10.18	9.700	10.01	333,430	+0.17(+1.76%)
May 21, 2003	9.893	9.893	9.613	9.835	319,221	+0.03(+0.30%)
May 20, 2003	9.642	9.931	9.642	9.806	261,765	+0.16(+1.70%)
May 19, 2003	10.18	10.41	9.594	9.642	860,799	-0.78(-7.49%)
May 16, 2003	10.94	10.99	10.10	10.42	546,866	-0.67(-6.00%)
May 15, 2003	11.43	11.62	10.94	11.09	242,164	-0.34(-2.95%)
May 14, 2003	11.41	11.67	11.16	11.43	234,178	-0.01(-0.08%)
May 13, 2003	11.43	11.47	11.19	11.44	136,898	-0.02(-0.17%)
May 12, 2003	11.33	11.66	11.23	11.45	286,241	+0.12(+1.02%)
May 09, 2003	11.21	11.42	11.19	11.34	218,207	+0.11(+0.94%)
May 08, 2003	11.47	11.49	11.14	11.23	380,514	-0.34(-2.92%)
May 07, 2003	11.48	11.78	11.42	11.57	393,063	-0.02(-0.17%)
May 06, 2003	11.45	11.75	11.38	11.59	372,217	+0.13(+1.09%)
May 05, 2003	11.05	11.66	11.04	11.46	804,691	+0.41(+3.66%)
May 02, 2003	10.80	11.16	10.80	11.06	674,845	+0.26(+2.41%)
May 01, 2003	10.98	10.99	10.66	10.80	566,571	-0.20(-1.84%)
Apr 30, 2003	10.84	11.06	10.61	11.00	422,413	+0.19(+1.78%)
Apr 29, 2003	10.42	10.94	10.42	10.81	627,450	+0.40(+3.89%)
Apr 28, 2003	10.12	10.54	10.11	10.40	516,168	+0.28(+2.76%)
Apr 25, 2003	10.41	10.41	9.931	10.12	174,856	-0.29(-2.78%)
Apr 24, 2003	10.60	10.60	10.27	10.41	166,974	-0.14(-1.37%)
Apr 23, 2003	10.45	10.60	10.12	10.56	284,582	+0.06(+0.55%)
Apr 22, 2003	10.34	10.50	10.08	10.50	168,841	+0.09(+0.88%)
Apr 21, 2003	10.61	10.64	10.22	10.41	363,195	-0.20(-1.86%)
Apr 17, 2003	9.825	10.72	9.546	10.61	836,012	+1.00(+10.44%)
Apr 16, 2003	9.748	9.912	9.555	9.604	365,787	+0.04(+0.40%)
Apr 15, 2003	9.285	9.652	9.112	9.565	277,737	+0.10(+1.02%)
Apr 14, 2003	9.392	9.469	8.987	9.469	599,344	+0.02(+0.20%)
Apr 11, 2003	9.642	9.931	9.392	9.449	513,160	-0.30(-3.07%)
Apr 10, 2003	9.507	9.835	9.401	9.748	230,756	+0.17(+1.81%)
Apr 09, 2003	9.642	9.777	9.449	9.575	366,098	-0.09(-0.90%)
Apr 08, 2003	10.11	10.11	9.372	9.661	747,650	-0.50(-4.93%)
Apr 07, 2003	10.61	10.61	10.03	10.16	224,533	+0.05(+0.48%)
Apr 04, 2003	10.61	10.61	10.11	10.11	239,882	-0.40(-3.76%)
Apr 03, 2003	10.64	10.65	10.37	10.51	247,764	+0.05(+0.46%)
Apr 02, 2003	10.23	10.61	10.17	10.46	622,990	+0.38(+3.73%)
Apr 01, 2003	9.739	10.12	9.565	10.09	475,098	+0.48(+5.02%)
Mar 31, 2003	10.27	10.35	9.584	9.604	452,313	-0.76(-7.35%)
Mar 28, 2003	10.72	10.72	10.37	10.37	301,331	-0.33(-3.07%)
Mar 27, 2003	10.62	10.82	10.42	10.69	546,746	+0.04(+0.36%)
Mar 26, 2003	11.04	11.04	10.49	10.65	585,613	-0.39(-3.49%)
Mar 25, 2003	10.58	11.09	10.35	11.04	424,951	+0.45(+4.28%)
Mar 24, 2003	10.90	11.09	10.44	10.59	641,606	-0.76(-6.71%)
Mar 21, 2003	11.91	12.05	11.14	11.35	1,396,047	-0.13(-1.09%)
Mar 20, 2003	10.49	11.60	10.32	11.47	1,841,539	+1.16(+11.21%)
Mar 19, 2003	10.38	10.52	10.19	10.32	569,032	-0.06(-0.56%)
Mar 18, 2003	10.11	10.49	10.01	10.38	503,115	+0.28(+2.77%)
Mar 17, 2003	9.623	10.57	9.604	10.10	509,789	+0.30(+3.05%)
Mar 14, 2003	9.218	9.825	9.179	9.796	94,750,136	+0.66(+7.17%)
Mar 13, 2003	8.726	9.170	8.726	9.141	500,715	+0.41(+4.75%)
Mar 12, 2003	8.620	8.774	8.476	8.726	421,963	+0.09(+1.00%)
Mar 11, 2003	8.745	8.745	8.582	8.639	259,899	-0.05(-0.55%)
Mar 10, 2003	8.871	9.112	8.659	8.688	602,870	-0.24(-2.71%)
Mar 07, 2003	9.401	9.440	8.707	8.930	1,112,712	-0.52(-5.50%)
Mar 06, 2003	10.04	10.05	9.411	9.449	732,197	-0.65(-6.40%)
Mar 05, 2003	10.32	10.36	9.796	10.10	546,037	-0.22(-2.15%)
Mar 04, 2003	10.32	10.55	10.29	10.32	253,676	-0.11(-1.02%)
Mar 03, 2003	10.94	11.09	10.33	10.42	315,073	-0.52(-4.76%)
Feb 28, 2003	10.86	11.10	10.85	10.94	247,246	+0.03(+0.26%)
Feb 27, 2003	10.80	11.07	10.78	10.91	449,586	+0.12(+1.07%)
Feb 26, 2003	11.10	11.28	10.80	10.80	491,174	-0.29(-2.61%)
Feb 25, 2003	11.29	11.36	10.86	11.09	456,223	-0.24(-2.13%)
Feb 24, 2003	11.19	11.54	11.19	11.33	488,788	+0.01(+0.09%)
Feb 21, 2003	10.31	11.42	10.30	11.32	467,735	+1.01(+9.82%)
Feb 20, 2003	9.787	10.39	9.787	10.31	439,422	+0.48(+4.91%)
Feb 19, 2003	9.931	10.22	9.739	9.825	358,216	-0.06(-0.59%)
Feb 18, 2003	10.07	10.31	9.806	9.883	553,400	-0.24(-2.38%)
Feb 14, 2003	9.633	10.22	9.546	10.12	456,327	+0.49(+5.10%)
Feb 13, 2003	9.411	9.690	9.401	9.633	214,888	+0.20(+2.15%)
Feb 12, 2003	9.623	9.642	9.420	9.430	109,725	-0.08(-0.81%)
Feb 11, 2003	9.478	9.710	9.285	9.507	378,647	+0.15(+1.64%)
Feb 10, 2003	9.681	9.710	9.208	9.354	766,941	-0.33(-3.38%)
Feb 07, 2003	10.05	10.19	9.613	9.681	139,698	-0.31(-3.09%)
Feb 06, 2003	10.17	10.31	9.883	9.989	147,684	-0.19(-1.89%)
Feb 05, 2003	10.16	10.56	9.960	10.18	434,236	+0.05(+0.49%)
Feb 04, 2003	10.33	10.50	9.941	10.13	224,844	-0.29(-2.78%)
Feb 03, 2003	10.50	10.51	10.18	10.42	243,616	+0.11(+1.11%)
Jan 31, 2003	10.56	10.70	9.787	10.31	882,682	-0.54(-4.97%)
Jan 30, 2003	11.45	11.61	10.67	10.85	275,398	-0.59(-5.14%)
Jan 29, 2003	10.90	11.49	10.80	11.44	419,406	+0.37(+3.31%)
Jan 28, 2003	10.49	11.11	10.37	11.07	325,962	+0.60(+5.71%)
Jan 27, 2003	10.66	11.04	10.24	10.47	240,090	-0.33(-3.04%)
Jan 24, 2003	11.91	11.96	10.70	10.80	333,015	-1.12(-9.38%)
Jan 23, 2003	11.62	12.04	11.34	11.92	596,855	+0.39(+3.34%)
Jan 22, 2003	11.42	11.76	11.33	11.53	485,884	-0.03(-0.25%)
Jan 21, 2003	11.57	11.72	11.27	11.56	1,049,241	-0.15(-1.32%)
Jan 17, 2003	11.76	11.88	11.52	11.72	384,455	-0.21(-1.78%)
Jan 16, 2003	12.05	12.25	11.78	11.93	561,178	-0.12(-0.96%)
Jan 15, 2003	11.09	12.44	11.02	12.04	1,033,477	+0.46(+4.00%)
Jan 14, 2003	11.33	11.62	11.09	11.58	471,780	+0.25(+2.21%)
Jan 13, 2003	11.67	11.76	11.31	11.33	411,524	-0.16(-1.43%)
Jan 10, 2003	11.44	11.72	11.20	11.49	313,310	+0.00(+0.00%)
Jan 09, 2003	10.97	11.64	10.97	11.49	437,555	+0.45(+4.10%)
Jan 08, 2003	11.20	11.20	10.80	11.04	258,447	-0.16(-1.46%)
Jan 07, 2003	10.94	11.48	10.94	11.20	556,304	+0.29(+2.65%)
Jan 06, 2003	10.90	11.19	10.79	10.91	324,407	+0.07(+0.62%)
Jan 03, 2003	10.68	11.21	10.41	10.85	378,751	+0.21(+2.00%)
Jan 02, 2003	9.960	10.68	9.758	10.64	648,295	+0.70(+7.10%)
Dec 31, 2002	9.796	10.37	9.575	9.931	311,650	+0.13(+1.37%)
Dec 30, 2002	9.912	10.09	9.546	9.796	317,769	-0.10(-0.97%)
Dec 27, 2002	10.11	10.28	9.661	9.893	240,090	-0.22(-2.19%)
Dec 26, 2002	9.787	10.31	9.787	10.11	377,196	+0.32(+3.25%)
Dec 24, 2002	9.816	9.883	9.729	9.796	79,546	-0.09(-0.88%)
Dec 23, 2002	9.401	10.13	8.794	9.883	426,458	+0.33(+3.43%)
Dec 20, 2002	9.401	9.700	8.794	9.555	735,309	+1.05(+12.36%)
Dec 19, 2002	8.244	8.726	8.244	8.504	313,413	+0.14(+1.72%)
Dec 18, 2002	8.668	8.678	8.263	8.361	613,656	-0.63(-6.96%)
Dec 17, 2002	8.919	9.170	8.736	8.987	295,783	+0.04(+0.43%)
Dec 16, 2002	8.389	9.015	8.331	8.948	463,690	+0.67(+8.03%)
Dec 13, 2002	8.678	8.678	8.206	8.283	547,281	-0.39(-4.45%)
Dec 12, 2002	9.112	9.305	8.649	8.668	341,623	-0.44(-4.87%)
Dec 11, 2002	8.919	9.372	8.745	9.112	316,940	+0.21(+2.38%)
Dec 10, 2002	8.543	9.054	8.533	8.900	183,568	+0.41(+4.89%)
Dec 09, 2002	9.247	9.247	8.456	8.485	192,072	-0.80(-8.61%)
Dec 06, 2002	8.871	9.420	8.678	9.284	373,254	+0.42(+4.78%)
Dec 05, 2002	9.150	9.305	8.726	8.861	392,648	-0.17(-1.87%)
Dec 04, 2002	10.13	10.21	9.025	9.030	515,338	-1.40(-13.45%)
Dec 03, 2002	10.41	10.58	10.22	10.43	537,325	+0.00(+0.00%)
Dec 02, 2002	10.03	10.59	9.941	10.43	508,597	+0.19(+1.88%)
Nov 29, 2002	10.46	10.63	10.24	10.24	150,588	-0.15(-1.48%)
Nov 27, 2002	9.893	10.52	9.893	10.39	408,827	+0.52(+5.27%)
Nov 26, 2002	10.38	10.38	9.796	9.874	172,989	-0.50(-4.83%)
Nov 25, 2002	10.27	10.60	9.980	10.38	278,463	+0.17(+1.70%)
Nov 22, 2002	9.883	10.64	9.739	10.20	765,074	+0.41(+4.24%)
Nov 21, 2002	9.555	9.922	9.449	9.787	533,591	+0.53(+5.73%)
Nov 20, 2002	8.823	9.613	8.823	9.257	541,681	+0.43(+4.92%)
Nov 19, 2002	8.726	8.967	8.601	8.823	177,449	-0.04(-0.44%)
Nov 18, 2002	8.832	8.919	8.639	8.861	226,089	+0.18(+2.12%)
Nov 15, 2002	8.302	8.726	7.964	8.677	534,732	+0.35(+4.16%)
Nov 14, 2002	8.090	8.418	7.897	8.331	334,674	+0.38(+4.73%)
Nov 13, 2002	7.762	8.514	7.637	7.955	561,282	+0.17(+2.23%)
Nov 12, 2002	7.579	8.148	7.579	7.781	359,565	+0.21(+2.80%)
Nov 11, 2002	7.984	8.032	7.387	7.569	268,818	-0.47(-5.88%)
Nov 08, 2002	8.331	8.331	7.820	8.042	171,848	-0.23(-2.80%)
Nov 07, 2002	8.871	8.871	8.128	8.273	495,737	-0.62(-6.94%)
Nov 06, 2002	7.907	8.909	7.907	8.890	415,568	+0.97(+12.30%)
Nov 05, 2002	7.955	8.226	7.840	7.916	333,015	-0.10(-1.22%)
Nov 04, 2002	8.418	8.668	7.887	8.014	745,472	-0.23(-2.80%)
Nov 01, 2002	8.215	8.360	7.974	8.244	867,436	-0.06(-0.70%)
Oct 31, 2002	7.926	8.437	7.916	8.302	1,134,777	+0.38(+4.74%)
Oct 30, 2002	7.299	7.945	7.232	7.926	413,391	+0.62(+8.44%)
Oct 29, 2002	6.885	7.309	6.769	7.309	626,931	+0.37(+5.28%)
Oct 28, 2002	6.692	6.981	6.624	6.942	300,657	+0.26(+3.90%)
Oct 25, 2002	6.345	6.692	6.267	6.682	207,271	+0.34(+5.32%)
Oct 24, 2002	6.663	6.778	6.219	6.345	497,604	-0.21(-3.24%)
Oct 23, 2002	5.973	6.586	5.940	6.557	341,623	+0.32(+5.10%)
Oct 22, 2002	6.460	6.460	5.997	6.239	504,449	-0.34(-5.13%)
Oct 21, 2002	6.190	6.624	5.930	6.576	303,250	+0.40(+6.56%)
Oct 18, 2002	6.084	6.306	5.872	6.171	457,364	+0.14(+2.40%)
Oct 17, 2002	5.843	6.653	5.843	6.026	564,300	+0.33(+5.75%)
Oct 16, 2002	5.448	5.776	5.448	5.699	261,558	+0.01(+0.17%)
Oct 15, 2002	5.525	5.766	5.486	5.689	500,300	+0.44(+8.46%)
Oct 14, 2002	5.449	5.544	5.062	5.245	322,226	-0.39(-6.85%)
Oct 11, 2002	5.544	5.785	5.496	5.631	607,779	+0.23(+4.29%)
Oct 10, 2002	4.310	5.515	4.310	5.400	1,352,491	+1.05(+24.17%)
Oct 09, 2002	4.223	4.464	4.108	4.349	1,157,930	+0.08(+1.81%)
Oct 08, 2002	4.811	4.831	4.146	4.271	5,635,019	-2.48(-36.71%)
Oct 04, 2002	6.672	6.817	6.508	6.750	684,179	+0.01(+0.14%)
Oct 03, 2002	7.290	7.299	6.798	6.740	389,226	-0.55(-7.54%)
Oct 02, 2002	7.135	7.425	7.126	7.290	721,619	+0.16(+2.30%)