Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	66.23	66.51	64.31	65.19	435,500	-0.90(-1.36%)
Aug 28, 2003	64.50	66.50	64.09	66.09	1,246,100	+1.64(+2.54%)
Aug 27, 2003	62.85	64.82	62.82	64.45	678,100	+1.52(+2.42%)
Aug 26, 2003	65.60	65.68	61.82	62.93	1,583,900	-3.02(-4.58%)
Aug 25, 2003	67.00	67.31	65.63	65.95	537,900	-1.05(-1.57%)
Aug 22, 2003	67.50	68.83	66.51	67.00	750,000	+1.01(+1.53%)
Aug 21, 2003	65.25	66.55	64.71	65.99	797,900	-0.55(-0.83%)
Aug 20, 2003	65.80	68.20	65.31	66.54	846,000	+0.59(+0.89%)
Aug 19, 2003	65.47	66.21	64.70	65.95	694,900	+0.51(+0.78%)
Aug 18, 2003	62.12	65.70	61.97	65.44	1,165,700	+3.39(+5.46%)
Aug 15, 2003	62.00	62.45	61.50	62.05	102,200	+0.00(+0.00%)
Aug 14, 2003	61.54	62.34	60.86	62.05	410,500	+0.21(+0.34%)
Aug 13, 2003	61.95	62.47	61.32	61.84	505,300	-0.30(-0.48%)
Aug 12, 2003	62.19	62.80	60.90	62.14	846,800	-0.07(-0.11%)
Aug 11, 2003	59.25	62.34	59.00	62.21	1,025,900	+3.12(+5.28%)
Aug 08, 2003	59.52	59.98	58.06	59.09	781,100	-0.46(-0.77%)
Aug 07, 2003	60.78	60.90	59.29	59.55	883,100	-1.05(-1.73%)
Aug 06, 2003	61.00	61.43	60.25	60.60	801,400	-0.70(-1.14%)
Aug 05, 2003	62.65	62.75	61.18	61.30	588,100	-0.96(-1.54%)
Aug 04, 2003	62.25	63.15	61.67	62.26	453,000	+0.02(+0.03%)
Aug 01, 2003	61.88	63.59	61.41	62.24	585,700	+0.13(+0.21%)
Jul 31, 2003	61.74	63.98	61.54	62.11	819,400	+1.00(+1.64%)
Jul 30, 2003	60.50	61.75	60.50	61.11	510,700	+0.27(+0.44%)
Jul 29, 2003	61.77	62.46	59.90	60.84	688,200	-1.01(-1.63%)
Jul 28, 2003	58.63	62.45	58.16	61.85	1,054,700	+3.12(+5.31%)
Jul 25, 2003	56.53	58.96	56.33	58.73	844,400	+2.31(+4.09%)
Jul 24, 2003	59.05	60.56	55.17	56.42	1,548,000	-1.46(-2.52%)
Jul 23, 2003	58.20	59.49	56.50	57.88	596,500	-0.32(-0.55%)
Jul 22, 2003	57.25	58.44	56.90	58.20	735,900	+1.64(+2.90%)
Jul 21, 2003	57.50	57.56	56.30	56.56	866,500	-1.05(-1.82%)
Jul 18, 2003	56.94	57.92	55.63	57.61	731,200	+0.93(+1.64%)
Jul 17, 2003	58.09	58.39	56.18	56.68	699,900	-2.18(-3.70%)
Jul 16, 2003	60.09	60.14	57.98	58.86	1,104,200	-0.59(-0.99%)
Jul 15, 2003	59.85	59.99	58.76	59.45	1,201,500	+0.07(+0.12%)
Jul 14, 2003	58.68	60.09	58.53	59.38	1,082,000	+2.01(+3.50%)
Jul 11, 2003	57.77	58.17	56.35	57.37	761,800	-0.25(-0.43%)
Jul 10, 2003	58.67	58.98	57.03	57.62	709,800	-1.32(-2.24%)
Jul 09, 2003	57.19	59.33	57.11	58.94	1,688,000	+1.83(+3.20%)
Jul 08, 2003	55.60	57.42	55.25	57.11	1,402,900	+1.47(+2.64%)
Jul 07, 2003	52.89	56.09	52.83	55.64	1,856,200	+3.46(+6.63%)
Jul 03, 2003	52.22	52.82	51.79	52.18	259,300	-0.49(-0.93%)
Jul 02, 2003	51.90	53.40	51.50	52.67	1,198,200	+0.81(+1.56%)
Jul 01, 2003	50.28	52.01	49.38	51.86	643,700	+1.25(+2.47%)
Jun 30, 2003	51.08	52.10	50.12	50.61	768,760	-0.47(-0.92%)
Jun 27, 2003	49.70	52.18	49.70	51.08	722,000	+0.76(+1.51%)
Jun 26, 2003	49.47	50.32	49.31	50.32	500,700	+1.18(+2.40%)
Jun 25, 2003	49.11	51.02	49.01	49.14	702,100	+0.06(+0.12%)
Jun 24, 2003	48.07	49.63	47.86	49.08	635,900	+0.97(+2.02%)
Jun 23, 2003	49.85	50.32	47.93	48.11	787,300	-1.60(-3.22%)
Jun 20, 2003	51.23	51.39	49.42	49.71	541,800	-1.14(-2.24%)
Jun 19, 2003	52.76	53.21	50.82	50.85	791,300	-1.75(-3.33%)
Jun 18, 2003	50.99	52.74	50.16	52.60	918,300	+1.65(+3.24%)
Jun 17, 2003	50.30	51.35	50.06	50.95	783,900	+0.61(+1.21%)
Jun 16, 2003	48.02	50.44	47.82	50.34	828,100	+2.83(+5.95%)
Jun 13, 2003	48.83	49.33	47.14	47.51	467,300	-1.53(-3.12%)
Jun 12, 2003	49.34	49.74	48.43	49.04	386,800	-0.08(-0.16%)
Jun 11, 2003	48.53	49.83	47.60	49.12	616,500	+0.34(+0.70%)
Jun 10, 2003	49.02	49.25	47.44	48.78	610,600	-0.03(-0.06%)
Jun 09, 2003	50.52	50.26	48.71	48.81	711,574	-1.71(-3.38%)
Jun 06, 2003	53.15	54.63	50.24	50.52	996,100	-1.30(-2.51%)
Jun 05, 2003	50.30	52.42	48.90	51.82	1,338,000	+0.85(+1.67%)
Jun 04, 2003	48.50	51.17	48.45	50.97	743,700	+2.37(+4.88%)
Jun 03, 2003	49.05	49.90	48.22	48.60	841,000	-0.55(-1.12%)
Jun 02, 2003	46.70	51.65	46.65	49.15	2,711,700	+2.88(+6.22%)
May 30, 2003	44.76	46.55	44.56	46.27	777,900	+1.55(+3.47%)
May 29, 2003	43.58	45.44	43.38	44.72	1,001,200	+0.85(+1.94%)
May 28, 2003	44.00	44.67	43.75	43.87	1,104,600	+0.13(+0.30%)
May 27, 2003	41.49	44.10	41.01	43.74	848,100	+2.19(+5.27%)
May 23, 2003	42.89	42.89	41.50	41.55	901,900	-1.19(-2.78%)
May 22, 2003	42.30	43.38	42.13	42.74	563,000	+0.49(+1.16%)
May 21, 2003	42.36	42.53	41.73	42.25	446,100	-0.04(-0.09%)
May 20, 2003	42.50	43.18	41.60	42.29	1,086,700	-0.12(-0.28%)
May 19, 2003	43.93	44.69	42.41	42.41	759,800	-2.10(-4.72%)
May 16, 2003	45.46	46.11	44.19	44.51	819,500	-1.45(-3.15%)
May 15, 2003	45.61	46.60	45.36	45.96	582,500	+0.50(+1.10%)
May 14, 2003	46.22	46.70	44.26	45.46	821,300	-0.72(-1.56%)
May 13, 2003	46.41	46.44	45.45	46.18	965,600	-0.84(-1.79%)
May 12, 2003	45.19	47.05	44.72	47.02	943,200	+1.91(+4.23%)
May 09, 2003	44.24	45.22	43.42	45.11	651,326	+1.69(+3.89%)
May 08, 2003	43.70	44.21	43.40	43.42	637,700	-0.70(-1.59%)
May 07, 2003	44.80	45.24	44.10	44.12	636,800	-1.00(-2.22%)
May 06, 2003	44.11	45.51	43.69	45.12	707,200	+1.42(+3.25%)
May 05, 2003	44.00	44.82	43.65	43.70	634,900	-0.10(-0.23%)
May 02, 2003	43.10	44.10	42.90	43.80	884,600	+0.50(+1.15%)
May 01, 2003	43.70	43.73	42.73	43.30	872,400	+0.08(+0.19%)
Apr 30, 2003	44.45	44.50	43.05	43.22	564,900	-1.35(-3.03%)
Apr 29, 2003	43.70	45.46	43.70	44.57	759,100	+1.11(+2.55%)
Apr 28, 2003	42.73	44.39	42.48	43.46	1,022,700	+0.78(+1.83%)
Apr 25, 2003	44.20	44.39	42.54	42.68	1,098,600	-1.76(-3.96%)
Apr 24, 2003	46.20	46.40	44.37	44.44	1,537,800	-2.96(-6.24%)
Apr 23, 2003	47.29	48.63	46.97	47.40	1,250,700	+0.26(+0.55%)
Apr 22, 2003	45.76	47.75	45.32	47.14	1,019,200	+1.16(+2.52%)
Apr 21, 2003	45.83	46.15	45.17	45.98	1,122,500	+0.09(+0.20%)
Apr 17, 2003	44.03	46.25	44.28	45.89	1,024,100	+1.84(+4.18%)
Apr 16, 2003	45.00	45.51	43.97	44.05	1,090,500	-0.13(-0.29%)
Apr 15, 2003	43.49	44.29	42.05	44.18	1,140,600	+0.41(+0.94%)
Apr 14, 2003	42.57	43.93	41.89	43.77	687,500	+1.47(+3.48%)
Apr 11, 2003	43.22	43.53	41.95	42.30	919,800	-0.16(-0.38%)
Apr 10, 2003	43.00	43.25	42.26	42.46	1,034,200	-0.32(-0.75%)
Apr 09, 2003	44.23	44.75	42.58	42.78	859,800	-1.27(-2.89%)
Apr 08, 2003	44.60	44.96	43.35	44.05	798,600	-0.63(-1.41%)
Apr 07, 2003	45.98	46.55	44.65	44.68	964,600	+0.73(+1.66%)
Apr 04, 2003	45.50	45.74	43.55	43.95	845,000	-1.49(-3.28%)
Apr 03, 2003	44.41	46.38	43.90	45.44	1,390,000	+1.29(+2.92%)
Apr 02, 2003	44.02	45.25	43.55	44.15	929,800	+1.43(+3.35%)
Apr 01, 2003	42.06	43.14	41.96	42.72	603,400	+0.78(+1.86%)
Mar 31, 2003	42.50	42.90	41.40	41.94	855,963	-1.39(-3.21%)
Mar 28, 2003	44.29	44.54	43.05	43.33	716,647	-1.20(-2.69%)
Mar 27, 2003	43.96	45.05	43.68	44.53	654,075	-0.08(-0.18%)
Mar 26, 2003	45.30	45.30	44.17	44.61	830,075	-0.47(-1.04%)
Mar 25, 2003	45.71	46.00	44.69	45.08	706,047	-0.74(-1.62%)
Mar 24, 2003	47.04	47.54	45.50	45.82	868,127	-2.51(-5.19%)
Mar 21, 2003	47.75	48.90	47.22	48.33	1,058,718	+1.26(+2.68%)
Mar 20, 2003	45.75	47.73	45.18	47.07	1,072,268	+0.99(+2.15%)
Mar 19, 2003	45.69	46.25	44.42	46.08	725,787	+0.36(+0.79%)
Mar 18, 2003	45.99	45.99	44.30	45.72	1,085,601	-0.23(-0.50%)
Mar 17, 2003	42.47	46.26	42.28	45.95	1,457,538	+2.96(+6.89%)
Mar 14, 2003	42.89	43.40	42.07	42.99	956,792	+0.02(+0.05%)
Mar 13, 2003	40.30	43.10	40.18	42.97	1,099,400	+3.39(+8.56%)
Mar 12, 2003	38.43	39.70	37.95	39.58	1,230,510	+1.24(+3.23%)
Mar 11, 2003	39.29	39.80	38.16	38.34	806,200	-0.77(-1.97%)
Mar 10, 2003	39.79	40.40	39.07	39.11	486,300	-1.05(-2.61%)
Mar 07, 2003	39.44	40.69	38.89	40.16	728,100	-0.07(-0.17%)
Mar 06, 2003	39.76	40.32	39.28	40.23	983,200	+0.28(+0.70%)
Mar 05, 2003	40.96	41.32	39.27	39.95	1,254,800	-0.89(-2.18%)
Mar 04, 2003	41.59	41.83	40.72	40.84	683,500	-0.99(-2.37%)
Mar 03, 2003	42.40	43.44	41.52	41.83	806,700	-0.17(-0.40%)
Feb 28, 2003	41.89	42.90	41.26	42.00	701,000	+0.36(+0.86%)
Feb 27, 2003	41.44	42.18	40.81	41.64	488,400	+0.77(+1.88%)
Feb 26, 2003	41.58	41.68	40.69	40.87	972,100	-1.03(-2.46%)
Feb 25, 2003	42.25	42.25	40.61	41.90	1,192,800	-0.68(-1.60%)
Feb 24, 2003	42.80	43.35	42.00	42.58	645,100	-0.19(-0.44%)
Feb 21, 2003	42.48	43.15	42.16	42.77	668,000	+0.23(+0.54%)
Feb 20, 2003	41.50	42.90	41.27	42.54	1,588,400	-0.23(-0.54%)
Feb 19, 2003	45.70	45.71	42.50	42.77	1,601,200	-2.87(-6.29%)
Feb 18, 2003	44.85	47.10	44.76	45.64	1,181,200	+1.33(+3.00%)
Feb 14, 2003	42.06	44.74	42.05	44.31	1,259,900	+2.38(+5.68%)
Feb 13, 2003	42.15	42.48	41.50	41.93	826,000	-0.17(-0.40%)
Feb 12, 2003	41.33	42.96	41.31	42.10	1,014,000	+0.32(+0.77%)
Feb 11, 2003	42.61	43.72	41.50	41.78	706,300	-0.78(-1.83%)
Feb 10, 2003	42.28	43.03	41.36	42.56	801,600	+0.59(+1.41%)
Feb 07, 2003	43.78	44.01	41.89	41.97	813,500	-1.17(-2.71%)
Feb 06, 2003	43.42	44.41	43.05	43.14	865,600	-0.43(-0.99%)
Feb 05, 2003	43.71	45.23	43.15	43.57	810,800	+0.40(+0.93%)
Feb 04, 2003	42.73	43.68	42.57	43.17	676,200	+0.04(+0.09%)
Feb 03, 2003	44.40	44.70	42.84	43.13	900,300	-0.77(-1.75%)
Jan 31, 2003	43.70	45.05	43.30	43.90	1,210,100	-0.92(-2.05%)
Jan 30, 2003	47.50	47.89	44.71	44.82	1,263,779	-2.68(-5.64%)
Jan 29, 2003	46.93	47.84	45.80	47.50	1,263,000	+0.53(+1.13%)
Jan 28, 2003	45.44	47.12	44.79	46.97	1,030,600	+1.91(+4.24%)
Jan 27, 2003	46.30	46.75	44.86	45.06	1,306,200	-1.54(-3.30%)
Jan 24, 2003	47.54	47.86	46.31	46.60	1,457,200	+0.45(+0.98%)
Jan 23, 2003	45.08	47.45	44.75	46.15	2,683,300	-1.31(-2.76%)
Jan 22, 2003	47.00	48.61	46.85	47.46	938,800	+0.22(+0.47%)
Jan 21, 2003	48.61	49.55	47.23	47.24	926,600	-1.03(-2.14%)
Jan 17, 2003	51.69	51.69	48.20	48.27	2,111,300	-4.17(-7.95%)
Jan 16, 2003	53.30	54.09	52.03	52.44	1,289,200	-0.66(-1.24%)
Jan 15, 2003	55.28	55.80	52.52	53.10	1,139,200	-2.28(-4.12%)
Jan 14, 2003	54.08	55.84	53.86	55.38	1,080,500	+1.29(+2.38%)
Jan 13, 2003	53.63	55.09	53.50	54.09	1,269,100	+1.05(+1.98%)
Jan 10, 2003	51.00	53.45	50.50	53.04	791,300	+1.41(+2.73%)
Jan 09, 2003	49.98	51.93	49.95	51.63	825,800	+2.32(+4.70%)
Jan 08, 2003	51.51	51.70	49.16	49.31	739,300	-2.49(-4.81%)
Jan 07, 2003	50.90	53.13	50.79	51.80	1,203,100	+1.18(+2.33%)
Jan 06, 2003	49.38	51.34	49.28	50.62	631,100	+1.43(+2.91%)
Jan 03, 2003	49.08	50.11	48.60	49.19	515,600	+0.18(+0.37%)
Jan 02, 2003	47.46	49.16	47.11	49.01	855,800	+1.81(+3.83%)
Dec 31, 2002	47.07	47.77	46.62	47.20	562,000	+0.37(+0.79%)
Dec 30, 2002	47.05	48.31	46.33	46.83	812,000	-0.21(-0.45%)
Dec 27, 2002	47.60	48.12	46.52	47.04	526,600	-0.62(-1.30%)
Dec 26, 2002	47.62	48.80	47.35	47.66	496,100	+0.43(+0.91%)
Dec 24, 2002	48.81	48.81	47.10	47.23	614,900	-1.89(-3.85%)
Dec 23, 2002	48.73	49.99	48.02	49.12	616,000	+0.81(+1.68%)
Dec 20, 2002	48.73	49.25	48.02	48.31	626,600	+0.29(+0.60%)
Dec 19, 2002	48.57	50.66	47.38	48.02	1,286,900	-0.73(-1.50%)
Dec 18, 2002	49.82	49.82	47.63	48.75	1,771,500	-1.79(-3.54%)
Dec 17, 2002	52.64	53.34	50.11	50.54	790,300	-2.30(-4.35%)
Dec 16, 2002	50.51	53.14	50.25	52.84	1,060,400	+2.59(+5.15%)
Dec 13, 2002	51.59	52.06	49.89	50.25	773,500	-2.08(-3.97%)
Dec 12, 2002	51.85	53.26	51.56	52.33	958,200	+0.96(+1.87%)
Dec 11, 2002	53.87	53.88	50.00	51.37	2,098,200	-2.79(-5.15%)
Dec 10, 2002	53.38	54.62	53.02	54.16	859,700	+1.15(+2.17%)
Dec 09, 2002	55.34	55.35	53.00	53.01	614,800	-2.43(-4.38%)
Dec 06, 2002	52.60	56.93	52.50	55.44	840,000	+1.38(+2.55%)
Dec 05, 2002	55.36	56.25	53.51	54.06	886,700	-0.55(-1.01%)
Dec 04, 2002	55.45	55.62	52.93	54.61	1,942,500	-2.01(-3.55%)
Dec 03, 2002	59.54	59.54	56.61	56.62	1,581,100	-3.38(-5.63%)
Dec 02, 2002	61.63	63.95	59.51	60.00	1,329,900	-0.35(-0.58%)
Nov 29, 2002	61.37	62.24	60.25	60.35	328,800	-0.67(-1.10%)
Nov 27, 2002	58.85	62.08	58.81	61.02	1,338,800	+2.75(+4.72%)
Nov 26, 2002	59.34	60.17	57.73	58.27	987,900	-1.20(-2.02%)
Nov 25, 2002	58.99	61.39	58.27	59.47	1,331,300	+0.58(+0.98%)
Nov 22, 2002	55.83	58.99	54.75	58.89	1,260,300	+2.46(+4.36%)
Nov 21, 2002	54.08	56.95	54.08	56.43	1,330,700	+2.63(+4.89%)
Nov 20, 2002	51.80	54.10	51.71	53.80	1,219,000	+2.07(+4.00%)
Nov 19, 2002	54.00	54.11	51.56	51.73	1,139,800	-2.20(-4.08%)
Nov 18, 2002	51.24	55.29	51.24	53.93	1,546,200	+2.77(+5.41%)
Nov 15, 2002	50.21	51.34	49.50	51.16	728,400	+0.63(+1.25%)
Nov 14, 2002	49.35	51.35	49.11	50.53	1,038,600	+1.83(+3.75%)
Nov 13, 2002	48.81	50.93	48.01	48.70	942,500	-0.23(-0.46%)
Nov 12, 2002	47.36	50.29	47.13	48.93	1,162,700	+1.63(+3.45%)
Nov 11, 2002	49.62	49.62	47.23	47.30	881,100	-2.32(-4.68%)
Nov 08, 2002	50.60	51.88	48.75	49.62	864,700	-1.08(-2.13%)
Nov 07, 2002	51.84	52.75	50.43	50.70	917,400	-2.25(-4.25%)
Nov 06, 2002	50.66	53.64	50.03	52.95	2,008,000	+3.21(+6.45%)
Nov 05, 2002	49.86	50.98	48.70	49.74	873,100	-0.22(-0.44%)
Nov 04, 2002	48.62	53.80	48.34	49.96	2,826,300	+2.15(+4.50%)
Nov 01, 2002	45.19	48.20	44.80	47.81	823,900	+2.42(+5.33%)
Oct 31, 2002	45.17	47.60	45.01	45.39	1,185,500	-0.45(-0.98%)
Oct 30, 2002	43.11	46.88	42.65	45.84	1,081,700	+2.61(+6.04%)
Oct 29, 2002	44.22	44.69	41.72	43.23	995,800	-1.06(-2.39%)
Oct 28, 2002	44.41	46.31	44.26	44.29	951,700	+0.08(+0.18%)
Oct 25, 2002	42.12	44.45	41.65	44.21	1,279,648	+2.62(+6.30%)
Oct 24, 2002	43.50	45.10	40.50	41.59	3,988,142	-5.05(-10.83%)
Oct 23, 2002	43.10	47.01	42.50	46.64	1,388,200	+2.89(+6.61%)
Oct 22, 2002	44.86	46.72	43.32	43.75	1,762,300	-3.03(-6.48%)
Oct 21, 2002	42.36	46.85	41.80	46.78	2,331,700	+4.27(+10.04%)
Oct 18, 2002	39.90	42.66	38.27	42.51	1,353,700	+2.42(+6.04%)
Oct 17, 2002	40.25	41.61	39.70	40.09	997,291	+2.18(+5.75%)
Oct 16, 2002	40.00	40.29	37.87	37.91	1,511,446	-4.21(-10.00%)
Oct 15, 2002	39.63	42.24	39.58	42.12	1,349,900	+4.27(+11.28%)
Oct 14, 2002	37.02	38.25	36.35	37.85	713,900	+0.28(+0.75%)
Oct 11, 2002	36.76	38.84	36.62	37.57	924,441	+1.99(+5.59%)
Oct 10, 2002	33.30	36.65	32.50	35.58	1,488,400	+2.27(+6.81%)
Oct 09, 2002	33.59	34.49	32.80	33.31	1,568,000	-0.79(-2.32%)
Oct 08, 2002	35.00	35.50	33.75	34.10	953,200	-0.74(-2.12%)
Oct 07, 2002	34.42	35.40	33.56	34.84	910,600	+0.06(+0.17%)
Oct 04, 2002	36.43	36.52	34.15	34.78	1,596,520	-1.58(-4.35%)
Oct 03, 2002	37.10	37.70	36.27	36.36	932,559	-0.85(-2.28%)
Oct 02, 2002	37.85	39.05	37.01	37.21	1,199,104	-0.65(-1.72%)
Oct 01, 2002	37.51	38.60	35.81	37.86	1,371,300	+0.62(+1.66%)
Sep 30, 2002	36.99	38.05	36.20	37.24	984,100	-0.20(-0.53%)
Sep 27, 2002	38.68	39.61	37.38	37.44	1,188,800	-1.63(-4.17%)
Sep 26, 2002	39.93	40.60	37.81	39.07	1,802,500	-1.47(-3.63%)
Sep 25, 2002	39.17	41.55	39.12	40.54	2,122,500	+3.12(+8.34%)
Sep 24, 2002	37.00	38.95	35.64	37.42	1,726,646	-0.08(-0.21%)
Sep 23, 2002	39.91	39.92	37.00	37.50	895,000	-2.44(-6.11%)
Sep 20, 2002	41.21	41.60	39.87	39.94	817,600	-0.55(-1.36%)
Sep 19, 2002	40.28	42.10	39.76	40.49	933,000	-0.10(-0.25%)
Sep 18, 2002	40.56	41.35	39.10	40.59	1,204,837	-0.17(-0.42%)
Sep 17, 2002	44.00	44.01	40.60	40.76	1,027,000	-1.84(-4.32%)
Sep 16, 2002	43.70	44.10	42.60	42.60	466,450	-1.52(-3.45%)
Sep 13, 2002	43.14	44.37	42.10	44.12	772,194	+0.91(+2.11%)
Sep 12, 2002	44.50	45.10	43.20	43.21	954,300	-2.62(-5.72%)
Sep 11, 2002	46.40	47.18	45.60	45.83	511,900	-0.40(-0.87%)
Sep 10, 2002	45.75	46.66	44.72	46.23	927,285	+0.73(+1.60%)
Sep 09, 2002	43.36	46.10	42.97	45.50	70,640,000	+1.90(+4.36%)
Sep 06, 2002	42.70	43.91	42.31	43.60	862,400	+2.29(+5.54%)
Sep 05, 2002	40.94	42.25	40.14	41.31	905,100	-0.38(-0.91%)
Sep 04, 2002	39.65	41.87	38.35	41.69	1,121,054	+2.19(+5.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cabot Microelectron (NQ: CCMP )

Historical Prices

Popular Pages