Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.652	7.675	7.604	7.633	4,075,006	-0.01(-0.07%)
Jun 27, 2003	7.672	7.738	7.570	7.638	3,335,440	-0.09(-1.21%)
Jun 26, 2003	7.723	7.749	7.616	7.732	2,529,666	+0.00(+0.00%)
Jun 25, 2003	7.721	7.806	7.692	7.732	1,911,953	-0.01(-0.11%)
Jun 24, 2003	7.772	7.865	7.740	7.740	2,527,553	-0.04(-0.51%)
Jun 23, 2003	7.951	7.951	7.738	7.780	2,325,757	-0.16(-1.97%)
Jun 20, 2003	8.007	8.041	7.894	7.936	4,225,032	-0.03(-0.39%)
Jun 19, 2003	7.911	7.968	7.777	7.968	3,285,784	+0.06(+0.72%)
Jun 18, 2003	7.979	8.033	7.899	7.911	2,213,062	-0.13(-1.62%)
Jun 17, 2003	7.979	8.064	7.931	8.041	2,347,240	+0.07(+0.85%)
Jun 16, 2003	7.809	7.973	7.766	7.973	2,514,875	+0.21(+2.71%)
Jun 13, 2003	7.863	7.871	7.667	7.763	1,673,883	-0.07(-0.91%)
Jun 12, 2003	7.851	7.860	7.780	7.834	1,556,961	+0.01(+0.15%)
Jun 11, 2003	7.809	7.843	7.766	7.823	1,985,909	+0.01(+0.18%)
Jun 10, 2003	7.809	7.837	7.772	7.809	2,221,514	+0.07(+0.92%)
Jun 09, 2003	7.752	7.817	7.715	7.738	3,590,062	-0.03(-0.37%)
Jun 06, 2003	7.837	7.899	7.695	7.766	4,395,837	-0.01(-0.11%)
Jun 05, 2003	7.794	7.823	7.766	7.775	2,778,301	-0.06(-0.73%)
Jun 04, 2003	7.823	7.848	7.769	7.831	3,166,397	-0.02(-0.25%)
Jun 03, 2003	7.794	7.851	7.746	7.851	2,908,958	+0.06(+0.77%)
Jun 02, 2003	7.809	7.914	7.766	7.792	3,502,723	+0.02(+0.22%)
May 30, 2003	7.752	7.871	7.581	7.775	4,491,980	+0.01(+0.15%)
May 29, 2003	7.837	7.905	7.738	7.763	2,266,592	-0.06(-0.80%)
May 28, 2003	7.783	7.848	7.715	7.826	2,872,684	+0.06(+0.73%)
May 27, 2003	7.539	7.769	7.496	7.769	2,729,701	+0.22(+2.86%)
May 23, 2003	7.596	7.610	7.522	7.553	1,941,887	-0.08(-1.08%)
May 22, 2003	7.681	7.695	7.579	7.635	2,576,857	-0.06(-0.81%)
May 21, 2003	7.715	7.735	7.624	7.698	2,468,036	-0.06(-0.77%)
May 20, 2003	7.760	7.860	7.723	7.758	2,400,770	+0.02(+0.26%)
May 19, 2003	7.922	7.939	7.718	7.738	1,928,857	-0.27(-3.37%)
May 16, 2003	7.979	8.022	7.922	8.007	1,685,857	+0.01(+0.18%)
May 15, 2003	7.979	8.010	7.922	7.993	2,301,457	+0.05(+0.68%)
May 14, 2003	7.945	7.979	7.843	7.939	1,976,753	+0.02(+0.29%)
May 13, 2003	7.979	8.019	7.899	7.917	2,006,335	-0.07(-0.92%)
May 12, 2003	7.851	8.050	7.814	7.990	2,585,310	+0.14(+1.81%)
May 09, 2003	7.851	7.894	7.763	7.848	1,523,857	+0.11(+1.39%)
May 08, 2003	7.780	7.882	7.692	7.740	1,361,505	-0.08(-1.05%)
May 07, 2003	7.891	7.931	7.809	7.823	1,493,570	-0.07(-0.86%)
May 06, 2003	7.772	7.914	7.772	7.891	2,388,092	+0.14(+1.79%)
May 05, 2003	7.868	7.868	7.738	7.752	2,402,179	-0.12(-1.48%)
May 02, 2003	7.780	7.899	7.780	7.868	1,327,696	+0.04(+0.54%)
May 01, 2003	7.891	7.891	7.681	7.826	2,055,288	-0.09(-1.15%)
Apr 30, 2003	7.902	7.973	7.823	7.917	2,118,679	+0.02(+0.29%)
Apr 29, 2003	7.934	8.019	7.843	7.894	1,559,779	-0.02(-0.22%)
Apr 28, 2003	7.780	7.976	7.775	7.911	2,142,275	+0.17(+2.24%)
Apr 25, 2003	7.823	7.891	7.715	7.738	1,841,870	-0.19(-2.40%)
Apr 24, 2003	7.914	7.982	7.871	7.928	1,698,535	-0.06(-0.71%)
Apr 23, 2003	7.990	8.078	7.925	7.985	2,055,288	-0.07(-0.85%)
Apr 22, 2003	7.809	8.104	7.755	8.053	2,432,466	+0.09(+1.14%)
Apr 21, 2003	7.846	7.993	7.837	7.962	2,102,831	+0.11(+1.41%)
Apr 17, 2003	7.823	7.914	7.809	7.851	1,583,022	+0.03(+0.36%)
Apr 16, 2003	7.931	7.948	7.755	7.823	1,833,770	-0.04(-0.47%)
Apr 15, 2003	7.777	7.888	7.712	7.860	1,087,161	+0.01(+0.18%)
Apr 14, 2003	7.672	7.857	7.667	7.846	1,245,991	+0.18(+2.30%)
Apr 11, 2003	7.803	7.880	7.633	7.670	2,849,440	-0.06(-0.81%)
Apr 10, 2003	7.624	7.738	7.593	7.732	2,404,996	+0.14(+1.83%)
Apr 09, 2003	7.780	7.823	7.593	7.593	1,696,422	-0.16(-2.12%)
Apr 08, 2003	7.837	7.837	7.607	7.758	3,564,001	-0.08(-1.01%)
Apr 07, 2003	7.979	8.107	7.823	7.837	3,161,466	+0.00(+0.04%)
Apr 04, 2003	7.868	7.928	7.758	7.834	1,647,470	+0.04(+0.47%)
Apr 03, 2003	7.894	7.925	7.789	7.797	1,649,583	-0.05(-0.62%)
Apr 02, 2003	7.809	7.936	7.769	7.846	1,594,644	+0.23(+2.98%)
Apr 01, 2003	7.547	7.641	7.428	7.618	1,697,831	+0.11(+1.51%)
Mar 31, 2003	7.547	7.607	7.425	7.505	1,592,179	-0.11(-1.49%)
Mar 28, 2003	7.581	7.712	7.542	7.618	929,035	-0.01(-0.19%)
Mar 27, 2003	7.519	7.687	7.493	7.633	2,064,444	+0.11(+1.51%)
Mar 26, 2003	7.599	7.621	7.493	7.519	2,109,875	-0.08(-1.01%)
Mar 25, 2003	7.604	7.681	7.539	7.596	2,540,583	+0.01(+0.07%)
Mar 24, 2003	7.780	7.826	7.559	7.590	2,078,531	-0.36(-4.57%)
Mar 21, 2003	7.752	7.985	7.681	7.953	2,544,457	+0.30(+3.89%)
Mar 20, 2003	7.695	7.726	7.573	7.655	2,721,601	-0.04(-0.55%)
Mar 19, 2003	7.658	7.698	7.599	7.698	1,605,561	+0.07(+0.89%)
Mar 18, 2003	7.567	7.661	7.533	7.630	1,487,935	+0.11(+1.43%)
Mar 17, 2003	7.369	7.567	7.298	7.522	3,421,019	+0.07(+0.95%)
Mar 14, 2003	7.462	7.482	7.357	7.451	1,883,427	+0.06(+0.81%)
Mar 13, 2003	7.127	7.403	7.127	7.391	2,269,762	+0.34(+4.75%)
Mar 12, 2003	7.014	7.082	6.934	7.056	2,741,675	+0.01(+0.12%)
Mar 11, 2003	7.014	7.280	6.954	7.048	5,445,315	-0.22(-3.05%)
Mar 10, 2003	7.383	7.422	7.249	7.269	1,958,792	-0.17(-2.33%)
Mar 07, 2003	7.258	7.457	7.210	7.442	1,968,301	+0.18(+2.54%)
Mar 06, 2003	7.442	7.442	7.218	7.258	2,647,644	-0.20(-2.74%)
Mar 05, 2003	7.397	7.462	7.357	7.462	2,009,153	+0.08(+1.12%)
Mar 04, 2003	7.550	7.550	7.371	7.380	1,288,957	-0.17(-2.26%)
Mar 03, 2003	7.667	7.681	7.528	7.550	1,342,135	-0.03(-0.41%)
Feb 28, 2003	7.522	7.667	7.493	7.581	2,483,531	+0.09(+1.14%)
Feb 27, 2003	7.482	7.618	7.439	7.496	2,377,175	+0.01(+0.11%)
Feb 26, 2003	7.616	7.616	7.462	7.488	1,470,679	-0.13(-1.68%)
Feb 25, 2003	7.547	7.616	7.405	7.616	1,587,248	+0.05(+0.60%)
Feb 24, 2003	7.667	7.692	7.536	7.570	1,767,913	-0.14(-1.77%)
Feb 21, 2003	7.627	7.760	7.536	7.706	1,225,565	+0.13(+1.76%)
Feb 20, 2003	7.650	7.664	7.564	7.573	948,404	-0.09(-1.22%)
Feb 19, 2003	7.789	7.797	7.633	7.667	1,266,065	-0.12(-1.57%)
Feb 18, 2003	7.681	7.865	7.681	7.789	2,123,257	+0.14(+1.78%)
Feb 14, 2003	7.439	7.652	7.431	7.652	2,397,249	+0.27(+3.65%)
Feb 13, 2003	7.374	7.448	7.269	7.383	1,867,579	+0.01(+0.15%)
Feb 12, 2003	7.516	7.516	7.346	7.371	1,636,905	-0.14(-1.93%)
Feb 11, 2003	7.556	7.670	7.496	7.516	1,765,448	-0.04(-0.56%)
Feb 10, 2003	7.442	7.596	7.420	7.559	1,820,387	+0.14(+1.88%)
Feb 07, 2003	7.525	7.576	7.417	7.420	2,683,918	-0.07(-0.95%)
Feb 06, 2003	7.721	7.721	7.454	7.491	3,696,771	-0.23(-2.94%)
Feb 05, 2003	7.740	7.851	7.667	7.718	2,452,188	-0.01(-0.07%)
Feb 04, 2003	7.726	7.726	7.522	7.723	1,786,579	-0.00(-0.04%)
Feb 03, 2003	7.584	7.738	7.584	7.726	1,743,613	+0.16(+2.14%)
Jan 31, 2003	7.454	7.692	7.437	7.564	2,393,375	+0.08(+1.10%)
Jan 30, 2003	7.633	7.658	7.462	7.482	3,191,401	-0.16(-2.12%)
Jan 29, 2003	7.610	7.667	7.513	7.644	1,907,727	-0.03(-0.37%)
Jan 28, 2003	7.650	7.701	7.581	7.672	1,462,579	+0.06(+0.82%)
Jan 27, 2003	7.681	7.792	7.573	7.610	1,829,896	-0.12(-1.51%)
Jan 24, 2003	7.851	7.931	7.695	7.726	2,622,288	-0.22(-2.79%)
Jan 23, 2003	7.922	7.985	7.809	7.948	1,377,352	+0.09(+1.16%)
Jan 22, 2003	7.840	7.914	7.809	7.857	1,050,535	+0.02(+0.22%)
Jan 21, 2003	8.093	8.135	7.837	7.840	1,266,418	-0.20(-2.44%)
Jan 17, 2003	8.155	8.164	7.945	8.036	1,640,779	-0.12(-1.46%)
Jan 16, 2003	8.084	8.206	8.084	8.155	1,062,861	+0.05(+0.67%)
Jan 15, 2003	8.206	8.235	8.095	8.101	931,500	-0.11(-1.28%)
Jan 14, 2003	8.178	8.235	8.149	8.206	951,574	+0.02(+0.24%)
Jan 13, 2003	8.155	8.235	8.121	8.186	1,310,087	+0.04(+0.45%)
Jan 10, 2003	8.050	8.232	8.041	8.149	1,627,396	-0.05(-0.62%)
Jan 09, 2003	8.019	8.226	8.019	8.200	1,721,426	+0.18(+2.23%)
Jan 08, 2003	8.093	8.138	8.007	8.022	1,129,774	-0.18(-2.22%)
Jan 07, 2003	8.206	8.235	8.067	8.203	1,855,957	-0.04(-0.52%)
Jan 06, 2003	8.078	8.277	8.078	8.246	3,069,901	+0.21(+2.61%)
Jan 03, 2003	8.206	8.220	8.007	8.036	2,120,792	-0.20(-2.48%)
Jan 02, 2003	8.093	8.306	8.064	8.240	1,618,592	+0.22(+2.73%)
Dec 31, 2002	7.985	8.078	7.863	8.022	1,460,465	-0.01(-0.18%)
Dec 30, 2002	7.979	8.050	7.899	8.036	1,109,348	+0.11(+1.32%)
Dec 27, 2002	8.164	8.166	7.928	7.931	1,740,796	-0.26(-3.22%)
Dec 26, 2002	7.908	8.203	7.908	8.195	1,518,926	+0.25(+3.11%)
Dec 24, 2002	7.973	8.013	7.948	7.948	545,869	-0.10(-1.20%)
Dec 23, 2002	8.022	8.121	7.956	8.044	976,226	+0.02(+0.25%)
Dec 20, 2002	7.908	8.067	7.894	8.024	1,407,639	+0.12(+1.47%)
Dec 19, 2002	7.911	7.965	7.865	7.908	2,045,074	-0.03(-0.39%)
Dec 18, 2002	8.095	8.115	7.925	7.939	1,231,200	-0.18(-2.27%)
Dec 17, 2002	8.192	8.263	8.110	8.124	1,879,200	-0.18(-2.12%)
Dec 16, 2002	8.101	8.300	8.098	8.300	2,173,970	+0.23(+2.81%)
Dec 13, 2002	8.152	8.178	8.064	8.073	1,127,661	-0.08(-0.94%)
Dec 12, 2002	8.135	8.220	8.053	8.149	2,041,201	+0.03(+0.31%)
Dec 11, 2002	8.090	8.178	7.953	8.124	2,156,009	-0.04(-0.45%)
Dec 10, 2002	7.865	8.203	7.865	8.161	3,299,166	+0.28(+3.49%)
Dec 09, 2002	7.894	7.988	7.831	7.885	1,390,735	-0.07(-0.93%)
Dec 06, 2002	7.809	7.982	7.766	7.959	1,752,418	+0.08(+1.01%)
Dec 05, 2002	7.922	7.959	7.843	7.880	1,402,005	-0.03(-0.43%)
Dec 04, 2002	7.752	7.968	7.681	7.914	2,905,788	+0.03(+0.43%)
Dec 03, 2002	8.007	8.050	7.837	7.880	2,576,153	-0.19(-2.32%)
Dec 02, 2002	8.235	8.235	8.022	8.067	1,555,905	-0.12(-1.46%)
Nov 29, 2002	8.178	8.223	8.149	8.186	1,085,752	+0.06(+0.73%)
Nov 27, 2002	7.942	8.152	7.936	8.127	965,661	+0.20(+2.51%)
Nov 26, 2002	8.110	8.132	7.911	7.928	1,577,387	-0.25(-3.09%)
Nov 25, 2002	7.922	8.220	7.922	8.181	1,867,579	+0.14(+1.80%)
Nov 22, 2002	8.149	8.206	8.013	8.036	1,835,883	-0.14(-1.70%)
Nov 21, 2002	8.016	8.218	7.837	8.175	2,503,605	+0.16(+1.95%)
Nov 20, 2002	7.871	8.022	7.752	8.019	1,397,074	+0.12(+1.51%)
Nov 19, 2002	7.965	7.965	7.786	7.899	2,173,618	-0.08(-0.96%)
Nov 18, 2002	8.044	8.087	7.922	7.976	1,708,748	-0.07(-0.85%)
Nov 15, 2002	7.922	8.047	7.894	8.044	2,061,627	+0.10(+1.29%)
Nov 14, 2002	7.922	8.033	7.908	7.942	3,338,962	-0.02(-0.25%)
Nov 13, 2002	7.999	8.013	7.865	7.962	2,894,166	-0.04(-0.46%)
Nov 12, 2002	7.979	8.078	7.951	7.999	1,802,779	+0.12(+1.48%)
Nov 11, 2002	7.988	8.050	7.843	7.882	3,476,662	-0.12(-1.56%)
Nov 08, 2002	8.005	8.093	7.982	8.007	3,677,401	-0.02(-0.21%)
Nov 07, 2002	8.220	8.220	7.922	8.024	5,109,341	-0.21(-2.55%)
Nov 06, 2002	7.840	8.243	7.826	8.235	6,375,407	+0.40(+5.11%)
Nov 05, 2002	7.794	7.874	7.772	7.834	2,575,449	+0.08(+1.06%)
Nov 04, 2002	7.809	7.880	7.726	7.752	2,314,136	-0.04(-0.47%)
Nov 01, 2002	7.692	7.809	7.664	7.789	3,036,092	+0.02(+0.29%)
Oct 31, 2002	7.695	7.780	7.641	7.766	14,720,877	+0.00(+0.00%)
Oct 30, 2002	7.860	7.860	7.624	7.766	6,802,947	-0.09(-1.19%)
Oct 29, 2002	7.014	8.107	6.985	7.860	11,378,393	+0.89(+12.70%)
Oct 28, 2002	7.104	7.113	6.931	6.974	3,066,027	-0.13(-1.84%)
Oct 25, 2002	6.968	7.133	6.903	7.104	3,014,962	+0.13(+1.87%)
Oct 24, 2002	7.099	7.170	6.934	6.974	2,815,984	-0.15(-2.15%)
Oct 23, 2002	7.255	7.309	7.042	7.127	3,153,366	-0.13(-1.76%)
Oct 22, 2002	7.298	7.332	7.210	7.255	2,189,818	-0.09(-1.28%)
Oct 21, 2002	7.298	7.369	7.207	7.349	3,440,036	+0.05(+0.70%)
Oct 18, 2002	7.289	7.312	7.127	7.298	111,674,400	-0.02(-0.27%)
Oct 17, 2002	7.340	7.363	7.192	7.317	5,179,424	+0.46(+6.75%)
Oct 16, 2002	6.900	6.914	6.832	6.855	3,363,614	-0.05(-0.66%)
Oct 15, 2002	6.687	6.914	6.642	6.900	3,173,792	+0.30(+4.56%)
Oct 14, 2002	6.602	6.625	6.534	6.599	2,043,666	-0.00(-0.04%)
Oct 11, 2002	6.360	6.735	6.335	6.602	3,759,458	+0.27(+4.31%)
Oct 10, 2002	6.227	6.395	6.176	6.329	4,393,371	+0.07(+1.04%)
Oct 09, 2002	6.389	6.502	6.224	6.264	15,037,833	-0.28(-4.34%)
Oct 08, 2002	6.352	6.679	6.307	6.548	493,043	+0.17(+2.63%)
Oct 07, 2002	6.608	6.701	6.332	6.380	2,169,392	-0.23(-3.52%)
Oct 04, 2002	6.758	6.758	6.508	6.613	2,365,553	-0.10(-1.52%)
Oct 03, 2002	6.656	6.815	6.639	6.715	2,458,527	+0.06(+0.94%)
Oct 02, 2002	6.829	6.872	6.653	6.653	2,682,510	-0.23(-3.38%)
Oct 01, 2002	6.724	6.957	6.673	6.886	4,381,750	+0.16(+2.41%)
Sep 30, 2002	6.673	6.801	6.534	6.724	17,784,792	+0.04(+0.59%)
Sep 27, 2002	6.957	7.068	6.684	6.684	5,484,055	+0.05(+0.68%)
Sep 26, 2002	6.679	6.815	6.585	6.639	4,556,428	-0.04(-0.60%)
Sep 25, 2002	6.559	6.744	6.559	6.679	3,253,032	+0.14(+2.08%)
Sep 24, 2002	6.588	6.616	6.446	6.542	4,154,245	-0.15(-2.21%)
Sep 23, 2002	6.701	6.815	6.610	6.690	3,045,601	-0.16(-2.28%)
Sep 20, 2002	6.801	6.869	6.644	6.846	6,337,725	-0.03(-0.37%)
Sep 19, 2002	7.099	7.099	6.860	6.872	2,821,618	-0.24(-3.39%)
Sep 18, 2002	7.283	7.326	7.042	7.113	3,696,419	-0.17(-2.34%)
Sep 17, 2002	7.383	7.397	7.263	7.283	3,114,979	-0.04(-0.54%)
Sep 16, 2002	7.340	7.354	7.204	7.323	13,488,267	-0.00(-0.04%)
Sep 13, 2002	7.369	7.400	7.187	7.326	3,207,601	-0.07(-0.96%)
Sep 12, 2002	7.525	7.556	7.363	7.397	2,312,375	-0.18(-2.43%)
Sep 11, 2002	7.596	7.635	7.510	7.581	3,106,527	+0.03(+0.38%)
Sep 10, 2002	7.454	7.564	7.428	7.553	1,866,522	+0.09(+1.22%)
Sep 09, 2002	7.386	7.468	7.340	7.462	3,470,323	+0.02(+0.23%)
Sep 06, 2002	7.596	7.599	7.383	7.445	3,814,397	-0.15(-2.02%)
Sep 05, 2002	7.610	7.721	7.536	7.599	2,889,588	-0.14(-1.87%)
Sep 04, 2002	7.533	7.743	7.439	7.743	3,012,849	+0.25(+3.33%)
Sep 03, 2002	7.667	7.667	7.269	7.493	3,947,871	-0.17(-2.26%)
Aug 30, 2002	7.638	7.780	7.581	7.667	3,253,384	+0.10(+1.28%)
Aug 29, 2002	7.567	7.638	7.439	7.570	4,568,402	+0.00(+0.04%)
Aug 28, 2002	7.743	7.743	7.525	7.567	3,273,810	-0.18(-2.27%)
Aug 27, 2002	7.999	8.013	7.712	7.743	7,699,230	-0.24(-2.99%)
Aug 26, 2002	8.135	8.141	7.894	7.982	3,667,541	-0.08(-0.95%)
Aug 23, 2002	8.289	8.289	8.022	8.059	4,471,906	-0.24(-2.87%)
Aug 22, 2002	8.334	8.433	8.263	8.297	2,419,436	-0.03(-0.41%)
Aug 21, 2002	8.348	8.402	8.195	8.331	3,285,079	-0.07(-0.88%)
Aug 20, 2002	8.519	8.533	8.362	8.405	2,340,549	-0.06(-0.70%)
Aug 16, 2002	8.448	8.553	8.362	8.465	1,679,518	+0.03(+0.40%)
Aug 15, 2002	8.306	8.504	8.291	8.430	1,738,683	+0.10(+1.16%)
Aug 14, 2002	8.078	8.365	7.880	8.334	2,006,688	+0.16(+1.95%)
Aug 13, 2002	8.110	8.413	8.073	8.175	2,072,544	+0.05(+0.59%)
Aug 12, 2002	8.229	8.229	8.059	8.127	1,445,674	+0.08(+1.02%)
Aug 07, 2002	7.999	8.095	7.783	8.044	2,051,414	+0.09(+1.18%)
Aug 06, 2002	7.766	8.098	7.752	7.951	2,597,284	+0.38(+4.99%)
Aug 05, 2002	7.738	7.894	7.550	7.573	2,073,601	-0.11(-1.37%)
Aug 02, 2002	8.064	8.093	7.581	7.678	2,237,362	-0.38(-4.69%)
Aug 01, 2002	8.178	8.320	7.962	8.056	3,340,371	-0.10(-1.25%)
Jul 31, 2002	7.979	8.192	7.863	8.158	2,675,818	+0.19(+2.35%)
Jul 30, 2002	8.093	8.149	7.871	7.970	2,044,722	-0.18(-2.20%)
Jul 29, 2002	7.777	8.149	7.738	8.149	2,491,631	+0.37(+4.78%)
Jul 26, 2002	7.826	7.914	7.684	7.777	2,161,996	-0.05(-0.58%)
Jul 25, 2002	7.752	7.905	7.516	7.823	2,226,444	+0.11(+1.44%)
Jul 24, 2002	7.099	7.718	6.900	7.712	4,972,346	+0.47(+6.51%)
Jul 23, 2002	7.269	7.451	7.241	7.241	3,951,041	-0.09(-1.16%)
Jul 22, 2002	7.525	7.723	7.306	7.326	2,978,688	-0.18(-2.38%)
Jul 19, 2002	7.567	7.706	7.485	7.505	2,963,545	-0.16(-2.11%)
Jul 17, 2002	7.865	8.098	7.454	7.667	5,643,589	-0.41(-5.03%)
Jul 12, 2002	8.036	8.181	7.922	8.073	2,680,749	+0.07(+0.92%)
Jul 11, 2002	8.087	8.377	7.882	7.999	4,402,880	-0.09(-1.09%)
Jul 10, 2002	8.220	8.220	8.024	8.087	2,456,766	-0.06(-0.77%)
Jul 09, 2002	8.277	8.277	8.149	8.149	2,062,683	-0.13(-1.54%)
Jul 08, 2002	8.399	8.399	8.277	8.277	981,157	-0.12(-1.45%)
Jul 05, 2002	8.121	8.433	8.064	8.399	677,582	+0.31(+3.83%)
Jul 04, 2002	8.121	8.149	7.837	8.090	2,178,196	+0.00(+0.00%)
Jul 03, 2002	8.121	8.149	7.837	8.090	2,178,196	-0.00(-0.04%)
Jul 02, 2002	8.334	8.408	8.041	8.093	1,833,066	-0.24(-2.86%)