Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.23	35.95	35.11	35.82	1,360,259	+0.41(+1.16%)
Nov 26, 2003	35.49	35.70	35.02	35.41	3,756,318	+0.01(+0.03%)
Nov 25, 2003	35.10	35.75	34.89	35.40	3,093,001	+0.25(+0.71%)
Nov 24, 2003	34.48	35.26	34.27	35.15	4,086,132	+1.04(+3.05%)
Nov 21, 2003	34.30	34.42	34.03	34.11	2,665,653	-0.03(-0.09%)
Nov 20, 2003	33.57	34.63	33.45	34.14	3,571,733	+0.32(+0.95%)
Nov 19, 2003	33.68	34.10	33.50	33.82	2,909,804	+0.18(+0.54%)
Nov 18, 2003	33.95	34.41	33.58	33.64	3,184,508	-0.25(-0.74%)
Nov 17, 2003	34.07	34.23	33.27	33.89	3,648,513	-0.27(-0.79%)
Nov 14, 2003	34.31	35.05	33.99	34.16	4,315,982	-0.13(-0.38%)
Nov 13, 2003	34.60	34.64	33.95	34.29	4,851,437	-0.60(-1.72%)
Nov 12, 2003	34.55	34.92	34.39	34.89	2,257,690	+0.40(+1.16%)
Nov 11, 2003	34.65	34.81	34.10	34.49	2,570,106	+0.04(+0.12%)
Nov 10, 2003	34.50	34.84	34.26	34.45	2,586,085	-0.04(-0.12%)
Nov 07, 2003	35.12	35.23	34.45	34.49	3,383,218	-0.50(-1.43%)
Nov 06, 2003	34.98	35.02	34.40	34.99	4,818,111	+0.12(+0.34%)
Nov 05, 2003	35.40	35.50	34.65	34.87	4,528,255	-0.42(-1.19%)
Nov 04, 2003	35.05	35.51	34.74	35.29	3,984,182	-0.02(-0.06%)
Nov 03, 2003	35.29	35.68	35.12	35.31	2,489,794	-0.14(-0.39%)
Oct 31, 2003	34.88	35.48	34.81	35.45	3,924,821	+0.64(+1.84%)
Oct 30, 2003	35.31	35.76	34.12	34.81	4,126,174	-0.50(-1.42%)
Oct 29, 2003	34.74	35.43	34.53	35.31	5,023,798	+0.55(+1.58%)
Oct 28, 2003	33.73	34.76	33.66	34.76	4,038,307	+0.86(+2.54%)
Oct 27, 2003	33.75	34.10	33.67	33.90	2,414,200	+0.18(+0.53%)
Oct 24, 2003	33.78	33.97	33.00	33.72	3,261,600	-0.34(-1.00%)
Oct 23, 2003	33.80	34.25	33.66	34.06	2,864,600	+0.18(+0.53%)
Oct 22, 2003	33.85	34.15	33.50	33.88	3,370,300	-0.03(-0.09%)
Oct 21, 2003	33.48	34.10	33.33	33.91	3,712,733	+0.46(+1.38%)
Oct 20, 2003	33.34	33.50	32.91	33.45	2,630,585	+0.14(+0.42%)
Oct 17, 2003	33.77	34.29	33.30	33.31	2,629,826	-0.60(-1.77%)
Oct 16, 2003	33.84	34.09	33.79	33.91	2,853,833	+0.27(+0.80%)
Oct 15, 2003	33.61	33.91	33.17	33.64	3,568,320	+0.17(+0.51%)
Oct 14, 2003	32.89	33.59	32.86	33.47	3,078,448	+0.12(+0.36%)
Oct 13, 2003	33.00	33.44	32.96	33.35	2,999,898	+0.48(+1.46%)
Oct 10, 2003	33.05	33.32	32.86	32.87	3,702,126	-0.12(-0.36%)
Oct 09, 2003	33.40	33.59	32.82	32.99	5,408,386	+0.06(+0.18%)
Oct 08, 2003	34.15	34.30	32.41	32.93	13,903,992	-0.41(-1.23%)
Oct 07, 2003	32.73	33.53	32.45	33.34	5,209,450	+0.30(+0.91%)
Oct 06, 2003	32.40	33.05	32.20	33.04	3,778,429	+0.78(+2.42%)
Oct 03, 2003	32.50	32.78	32.18	32.26	4,759,654	+0.32(+1.00%)
Oct 02, 2003	32.25	32.37	31.56	31.94	4,433,434	-0.36(-1.11%)
Oct 01, 2003	31.15	32.35	31.10	32.30	4,610,959	+1.15(+3.69%)
Sep 30, 2003	31.20	31.39	30.77	31.15	3,780,202	-0.21(-0.67%)
Sep 29, 2003	31.15	31.81	30.96	31.36	4,964,554	+0.16(+0.51%)
Sep 26, 2003	31.56	31.65	31.13	31.20	4,243,592	-0.60(-1.89%)
Sep 25, 2003	31.99	32.35	31.71	31.80	3,515,897	-0.20(-0.63%)
Sep 24, 2003	32.75	32.81	31.82	32.00	4,394,858	-0.79(-2.42%)
Sep 23, 2003	32.55	32.89	32.24	32.79	4,036,252	+0.52(+1.62%)
Sep 22, 2003	32.28	32.62	32.02	32.27	5,200,099	-0.31(-0.95%)
Sep 19, 2003	32.47	33.05	32.10	32.58	10,626,078	+0.83(+2.61%)
Sep 18, 2003	31.62	31.90	31.35	31.75	4,452,335	+0.22(+0.70%)
Sep 17, 2003	31.25	31.84	30.94	31.53	6,765,752	+0.55(+1.78%)
Sep 16, 2003	31.05	31.10	30.70	30.98	6,998,092	+0.07(+0.23%)
Sep 15, 2003	31.35	31.57	30.79	30.91	5,988,300	-0.48(-1.53%)
Sep 12, 2003	31.41	31.59	30.92	31.39	5,404,400	-0.24(-0.76%)
Sep 11, 2003	31.02	31.97	30.93	31.63	5,980,300	+0.92(+3.00%)
Sep 10, 2003	30.88	31.45	30.65	30.71	4,630,200	-0.31(-1.00%)
Sep 09, 2003	31.72	31.72	30.80	31.02	11,458,700	-0.75(-2.36%)
Sep 08, 2003	32.25	32.30	31.50	31.77	8,561,700	-0.43(-1.34%)
Sep 05, 2003	32.84	32.84	32.11	32.20	4,693,700	-0.62(-1.89%)
Sep 04, 2003	33.53	33.64	32.50	32.82	7,958,500	-0.44(-1.32%)
Sep 03, 2003	33.31	33.31	32.85	33.26	7,121,400	+0.13(+0.39%)
Sep 02, 2003	32.24	33.23	32.12	33.13	7,925,800	+0.88(+2.73%)
Aug 29, 2003	32.01	32.34	31.78	32.25	6,462,600	+0.07(+0.22%)
Aug 28, 2003	31.90	32.20	31.69	32.18	3,845,600	+0.39(+1.23%)
Aug 27, 2003	31.51	31.90	31.49	31.79	3,283,200	+0.17(+0.54%)
Aug 26, 2003	31.20	31.73	31.19	31.62	4,098,100	+0.17(+0.54%)
Aug 25, 2003	30.95	31.70	30.89	31.45	5,357,300	+0.56(+1.81%)
Aug 22, 2003	30.95	31.10	30.81	30.89	5,429,200	+0.15(+0.49%)
Aug 21, 2003	30.85	30.89	30.50	30.74	4,268,200	+0.24(+0.79%)
Aug 20, 2003	30.53	30.89	30.15	30.50	7,540,300	+0.01(+0.03%)
Aug 19, 2003	30.74	30.90	30.42	30.49	7,029,700	-0.14(-0.46%)
Aug 18, 2003	31.02	31.20	30.57	30.63	7,031,700	-0.32(-1.03%)
Aug 15, 2003	30.86	31.10	30.60	30.95	3,864,100	+0.10(+0.32%)
Aug 14, 2003	30.40	30.96	30.33	30.85	7,104,900	+0.55(+1.82%)
Aug 13, 2003	30.30	30.56	30.00	30.30	7,145,000	+0.25(+0.83%)
Aug 12, 2003	30.00	30.36	29.80	30.05	13,429,300	+0.60(+2.04%)
Aug 11, 2003	29.34	29.74	29.20	29.45	8,047,800	+0.23(+0.79%)
Aug 08, 2003	29.29	29.30	29.06	29.22	8,121,300	+0.19(+0.65%)
Aug 07, 2003	29.28	29.56	28.92	29.03	16,185,600	+0.14(+0.48%)
Aug 06, 2003	30.37	30.37	28.83	28.89	25,465,200	-1.17(-3.89%)
Aug 05, 2003	32.00	32.70	29.97	30.06	56,782,800	-6.90(-18.67%)
Aug 04, 2003	36.41	37.31	36.09	36.96	2,170,800	+0.36(+0.98%)
Aug 01, 2003	36.90	37.22	36.50	36.60	2,282,200	-0.39(-1.05%)
Jul 31, 2003	37.17	37.71	36.82	36.99	2,900,200	+0.28(+0.76%)
Jul 30, 2003	36.83	37.11	36.55	36.71	2,670,900	-0.16(-0.43%)
Jul 29, 2003	36.79	36.99	36.25	36.87	2,469,300	-0.02(-0.05%)
Jul 28, 2003	36.45	36.98	36.33	36.89	1,564,600	+0.36(+0.99%)
Jul 25, 2003	36.17	36.75	35.94	36.53	2,003,200	+0.34(+0.94%)
Jul 24, 2003	36.85	36.95	36.00	36.19	2,713,900	-0.58(-1.58%)
Jul 23, 2003	36.69	36.81	36.04	36.77	2,083,000	+0.25(+0.69%)
Jul 22, 2003	36.53	36.73	35.90	36.52	2,513,500	+0.18(+0.49%)
Jul 21, 2003	37.15	37.15	36.10	36.34	2,040,300	-0.27(-0.74%)
Jul 18, 2003	36.94	36.98	36.15	36.61	2,687,900	+0.15(+0.41%)
Jul 17, 2003	36.91	37.17	36.41	36.46	2,161,300	-0.42(-1.14%)
Jul 16, 2003	37.18	37.34	36.27	36.88	1,794,700	-0.26(-0.70%)
Jul 15, 2003	37.46	37.52	36.72	37.14	2,137,300	-0.01(-0.03%)
Jul 14, 2003	37.39	37.70	36.89	37.15	2,047,800	+0.21(+0.57%)
Jul 11, 2003	36.85	37.05	36.46	36.94	2,447,900	+0.69(+1.90%)
Jul 10, 2003	36.98	37.45	36.20	36.25	3,196,700	-0.48(-1.31%)
Jul 09, 2003	37.03	37.08	36.49	36.73	2,155,100	-0.16(-0.43%)
Jul 08, 2003	36.30	37.16	36.25	36.89	3,385,100	-0.11(-0.30%)
Jul 07, 2003	36.25	37.01	36.16	37.00	2,515,300	+0.90(+2.49%)
Jul 03, 2003	36.35	36.77	35.97	36.10	1,615,100	-0.65(-1.77%)
Jul 02, 2003	36.55	36.80	36.12	36.75	2,858,700	+0.24(+0.66%)
Jul 01, 2003	36.38	36.70	35.66	36.51	4,373,500	-0.09(-0.25%)
Jun 30, 2003	36.39	37.00	36.07	36.60	3,161,600	+0.59(+1.64%)
Jun 27, 2003	36.45	36.85	36.01	36.01	2,333,800	-0.29(-0.80%)
Jun 26, 2003	36.05	36.64	35.85	36.30	2,442,800	+0.26(+0.72%)
Jun 25, 2003	36.37	36.80	36.04	36.04	2,841,900	-0.21(-0.58%)
Jun 24, 2003	36.23	36.76	35.82	36.25	2,747,600	+0.43(+1.20%)
Jun 23, 2003	36.04	36.10	35.70	35.82	3,255,100	-0.27(-0.75%)
Jun 20, 2003	36.18	36.27	35.69	36.09	3,505,600	+0.51(+1.43%)
Jun 19, 2003	36.14	36.43	35.46	35.58	3,703,600	-0.66(-1.82%)
Jun 18, 2003	35.93	36.30	35.51	36.24	3,873,000	+0.44(+1.23%)
Jun 17, 2003	35.90	36.10	35.36	35.80	4,251,500	+0.13(+0.36%)
Jun 16, 2003	35.05	35.88	34.81	35.67	4,089,900	+0.80(+2.29%)
Jun 13, 2003	35.79	35.90	34.73	34.87	3,710,400	-0.68(-1.91%)
Jun 12, 2003	35.34	35.69	34.96	35.55	4,502,300	+0.27(+0.77%)
Jun 11, 2003	35.20	35.41	34.75	35.28	3,888,100	+0.28(+0.80%)
Jun 10, 2003	34.88	35.39	34.80	35.00	3,769,000	+0.02(+0.06%)
Jun 09, 2003	35.16	35.19	34.74	34.98	4,461,000	-0.32(-0.91%)
Jun 06, 2003	36.97	37.00	35.11	35.30	9,302,400	-1.63(-4.41%)
Jun 05, 2003	36.80	37.79	36.32	36.93	6,610,100	-0.50(-1.34%)
Jun 04, 2003	37.30	37.79	37.08	37.43	5,826,800	+0.07(+0.19%)
Jun 03, 2003	37.10	37.62	36.85	37.36	3,039,900	+0.03(+0.08%)
Jun 02, 2003	37.27	37.98	36.86	37.33	3,749,900	+0.08(+0.21%)
May 30, 2003	36.34	37.26	36.34	37.25	4,904,300	+0.62(+1.69%)
May 29, 2003	36.93	37.59	36.23	36.63	9,022,400	-0.72(-1.93%)
May 28, 2003	37.25	39.02	36.41	37.35	16,674,100	+1.43(+3.98%)
May 27, 2003	34.71	35.99	34.35	35.92	5,278,100	+1.15(+3.31%)
May 23, 2003	35.11	35.14	34.64	34.77	3,133,500	-0.38(-1.08%)
May 22, 2003	34.43	35.26	34.24	35.15	3,169,300	+0.53(+1.53%)
May 21, 2003	34.19	34.63	33.97	34.62	4,235,900	+0.48(+1.41%)
May 20, 2003	34.11	34.43	33.82	34.14	4,143,400	-0.06(-0.18%)
May 19, 2003	35.27	35.27	34.09	34.20	3,988,800	-1.32(-3.72%)
May 16, 2003	35.30	35.62	35.10	35.52	3,618,200	+0.13(+0.37%)
May 15, 2003	35.82	36.02	34.84	35.39	4,937,000	-0.52(-1.45%)
May 14, 2003	36.00	36.47	35.70	35.91	3,184,400	-0.29(-0.80%)
May 13, 2003	36.20	36.59	35.91	36.20	4,150,400	+0.00(+0.00%)
May 12, 2003	35.90	36.25	35.73	36.20	6,781,800	+0.90(+2.55%)
May 09, 2003	35.24	35.35	34.84	35.30	2,185,700	+0.35(+1.00%)
May 08, 2003	34.25	35.65	34.20	34.95	4,465,000	+0.61(+1.78%)
May 07, 2003	34.85	34.95	34.20	34.34	2,901,500	-0.53(-1.52%)
May 06, 2003	34.26	35.10	34.18	34.87	3,956,600	+0.61(+1.78%)
May 05, 2003	34.86	34.91	34.25	34.26	3,120,700	-0.56(-1.61%)
May 02, 2003	34.33	35.20	34.25	34.82	3,587,300	+0.49(+1.43%)
May 01, 2003	34.35	34.51	33.88	34.33	5,191,700	-0.28(-0.81%)
Apr 30, 2003	34.84	34.94	34.50	34.61	4,786,500	-0.23(-0.66%)
Apr 29, 2003	34.27	35.22	34.27	34.84	3,992,100	+0.37(+1.07%)
Apr 28, 2003	33.10	34.50	33.05	34.47	4,171,400	+1.42(+4.30%)
Apr 25, 2003	33.53	33.68	32.84	33.05	3,818,500	-0.50(-1.49%)
Apr 24, 2003	33.60	33.84	33.28	33.55	3,463,200	-0.29(-0.86%)
Apr 23, 2003	33.74	33.96	33.23	33.84	3,451,500	+0.02(+0.06%)
Apr 22, 2003	34.10	34.10	33.52	33.82	5,213,000	-0.24(-0.70%)
Apr 21, 2003	34.41	34.45	33.86	34.06	3,666,000	-0.54(-1.56%)
Apr 17, 2003	33.75	34.83	33.75	34.60	3,576,200	+0.54(+1.59%)
Apr 16, 2003	34.42	34.81	33.87	34.06	3,449,000	-0.62(-1.79%)
Apr 15, 2003	33.69	34.70	33.48	34.68	4,394,600	+0.93(+2.76%)
Apr 14, 2003	33.31	33.79	32.83	33.75	3,770,300	+0.60(+1.81%)
Apr 11, 2003	34.00	34.00	32.96	33.15	4,545,500	-0.64(-1.89%)
Apr 10, 2003	32.38	33.84	32.23	33.79	6,710,900	+1.37(+4.23%)
Apr 09, 2003	32.86	33.00	32.36	32.42	4,839,000	-0.42(-1.28%)
Apr 08, 2003	32.05	32.90	32.00	32.84	5,704,900	+0.67(+2.08%)
Apr 07, 2003	32.28	32.78	32.16	32.17	5,453,100	+0.60(+1.90%)
Apr 04, 2003	31.65	31.91	31.25	31.57	2,949,500	+0.09(+0.29%)
Apr 03, 2003	31.56	31.95	31.35	31.48	3,950,300	-0.14(-0.44%)
Apr 02, 2003	31.31	31.91	31.10	31.62	5,744,000	+1.21(+3.98%)
Apr 01, 2003	30.17	30.52	29.76	30.41	4,239,700	+0.38(+1.27%)
Mar 31, 2003	29.96	30.63	29.65	30.03	3,775,341	-0.40(-1.31%)
Mar 28, 2003	30.36	30.87	30.21	30.43	2,426,532	+0.03(+0.10%)
Mar 27, 2003	31.10	31.17	30.40	30.40	3,052,711	-0.82(-2.63%)
Mar 26, 2003	30.87	31.49	30.83	31.22	2,983,191	+0.24(+0.77%)
Mar 25, 2003	30.30	31.30	30.28	30.98	3,618,792	+0.88(+2.92%)
Mar 24, 2003	31.20	31.23	29.88	30.10	4,418,323	-1.13(-3.62%)
Mar 21, 2003	31.15	31.39	30.35	31.23	5,888,721	+0.46(+1.49%)
Mar 20, 2003	30.85	31.09	30.09	30.77	4,555,467	-0.31(-1.00%)
Mar 19, 2003	31.11	31.23	30.31	31.08	4,304,505	+0.09(+0.29%)
Mar 18, 2003	30.64	31.07	30.49	30.99	4,303,598	+0.09(+0.29%)
Mar 17, 2003	29.40	30.92	29.35	30.90	5,592,336	+1.31(+4.43%)
Mar 14, 2003	29.94	30.00	29.36	29.59	4,249,677	-0.40(-1.33%)
Mar 13, 2003	29.43	30.00	29.00	29.99	5,636,800	+1.42(+4.97%)
Mar 12, 2003	27.96	28.64	27.92	28.57	3,845,096	+0.49(+1.75%)
Mar 11, 2003	28.54	28.78	28.01	28.08	3,639,400	-0.29(-1.02%)
Mar 10, 2003	28.73	28.96	28.17	28.37	3,494,100	-0.78(-2.68%)
Mar 07, 2003	28.36	29.25	28.27	29.15	4,914,100	+0.40(+1.39%)
Mar 06, 2003	28.11	28.94	27.71	28.75	9,330,400	+0.00(+0.00%)
Mar 05, 2003	27.80	28.85	27.00	28.75	21,172,700	-0.55(-1.88%)
Mar 04, 2003	29.81	30.25	29.15	29.30	6,161,000	-1.23(-4.03%)
Mar 03, 2003	30.68	30.88	30.31	30.53	3,172,300	+0.01(+0.03%)
Feb 28, 2003	30.50	30.77	30.25	30.52	3,170,000	+0.12(+0.39%)
Feb 27, 2003	30.15	30.57	29.95	30.40	2,741,000	+0.40(+1.33%)
Feb 26, 2003	29.84	30.20	29.65	30.00	4,338,400	-0.04(-0.13%)
Feb 25, 2003	29.30	30.05	29.01	30.04	3,652,400	+0.54(+1.83%)
Feb 24, 2003	29.99	30.06	29.41	29.50	3,559,700	-0.50(-1.67%)
Feb 21, 2003	29.56	30.01	29.29	30.00	3,359,400	+0.83(+2.85%)
Feb 20, 2003	29.53	29.56	28.91	29.17	2,578,800	-0.20(-0.68%)
Feb 19, 2003	29.63	30.00	28.94	29.37	2,337,200	-0.47(-1.58%)
Feb 18, 2003	28.95	29.88	28.95	29.84	3,297,500	+0.92(+3.18%)
Feb 14, 2003	28.53	28.97	27.93	28.92	2,948,500	+0.62(+2.19%)
Feb 13, 2003	28.81	28.92	27.94	28.30	3,518,700	-0.46(-1.60%)
Feb 12, 2003	28.69	29.12	28.50	28.76	4,350,300	+0.14(+0.49%)
Feb 11, 2003	29.00	29.28	28.46	28.62	3,081,600	-0.06(-0.21%)
Feb 10, 2003	28.60	28.83	28.22	28.68	3,111,000	+0.16(+0.56%)
Feb 07, 2003	29.37	29.72	28.51	28.52	2,767,900	-0.43(-1.49%)
Feb 06, 2003	29.64	30.28	28.67	28.95	6,119,300	+0.25(+0.87%)
Feb 05, 2003	28.94	29.37	28.42	28.70	4,135,200	+0.14(+0.49%)
Feb 04, 2003	29.19	29.20	28.35	28.56	3,269,600	-0.64(-2.19%)
Feb 03, 2003	28.97	29.40	28.92	29.20	2,806,400	+0.33(+1.14%)
Jan 31, 2003	28.90	29.31	28.81	28.87	5,288,700	-0.11(-0.38%)
Jan 30, 2003	29.32	30.00	28.97	28.98	4,434,165	-0.34(-1.16%)
Jan 29, 2003	29.04	29.40	28.36	29.32	5,209,500	+0.11(+0.38%)
Jan 28, 2003	28.90	29.33	28.85	29.21	4,262,200	+0.44(+1.53%)
Jan 27, 2003	28.68	29.56	28.56	28.77	4,380,600	-0.13(-0.45%)
Jan 24, 2003	29.60	29.61	28.70	28.90	4,710,800	-0.71(-2.40%)
Jan 23, 2003	29.20	29.76	29.10	29.61	4,808,700	+0.56(+1.93%)
Jan 22, 2003	29.03	29.30	28.87	29.05	6,870,600	-0.23(-0.79%)
Jan 21, 2003	30.10	30.29	29.18	29.28	4,042,000	-0.79(-2.63%)
Jan 17, 2003	30.18	30.73	30.02	30.07	4,852,900	-0.13(-0.43%)
Jan 16, 2003	30.60	30.98	30.06	30.20	3,725,700	-0.25(-0.82%)
Jan 15, 2003	30.98	31.00	30.30	30.45	4,434,300	-0.54(-1.74%)
Jan 14, 2003	30.58	31.00	30.30	30.99	3,866,500	+0.47(+1.54%)
Jan 13, 2003	30.76	30.94	30.25	30.52	4,275,200	-0.06(-0.20%)
Jan 10, 2003	30.34	30.67	30.00	30.58	5,026,100	+0.03(+0.10%)
Jan 09, 2003	30.00	30.67	29.85	30.55	8,332,800	+1.25(+4.27%)
Jan 08, 2003	29.00	29.69	28.81	29.30	6,160,800	+0.25(+0.86%)
Jan 07, 2003	28.64	29.42	28.35	29.05	5,227,400	+0.46(+1.61%)
Jan 06, 2003	28.51	28.92	28.22	28.59	4,399,700	+0.34(+1.20%)
Jan 03, 2003	28.95	28.98	28.04	28.25	3,375,800	-0.76(-2.62%)
Jan 02, 2003	28.24	29.02	28.10	29.01	5,135,500	+0.95(+3.39%)
Dec 31, 2002	28.03	28.45	27.50	28.06	4,610,800	+0.04(+0.14%)
Dec 30, 2002	27.30	28.30	27.27	28.02	4,472,700	+0.63(+2.30%)
Dec 27, 2002	27.59	27.79	27.35	27.39	2,784,300	-0.26(-0.94%)
Dec 26, 2002	27.22	28.08	27.17	27.65	4,156,000	+0.41(+1.51%)
Dec 24, 2002	27.34	27.53	27.14	27.24	3,233,900	-0.13(-0.47%)
Dec 23, 2002	27.70	28.23	27.09	27.37	5,202,600	-0.51(-1.83%)
Dec 20, 2002	27.70	28.23	27.22	27.88	6,720,900	+0.30(+1.09%)
Dec 19, 2002	27.25	28.20	27.20	27.58	7,002,500	+0.06(+0.22%)
Dec 18, 2002	27.70	27.96	27.26	27.52	13,641,900	-0.19(-0.69%)
Dec 17, 2002	28.60	28.61	27.57	27.71	9,267,900	-0.97(-3.38%)
Dec 16, 2002	28.55	28.98	28.29	28.68	8,160,300	+0.16(+0.56%)
Dec 13, 2002	29.31	29.44	28.22	28.52	7,620,800	-1.04(-3.52%)
Dec 12, 2002	29.31	29.70	28.21	29.56	18,768,100	+1.08(+3.79%)
Dec 11, 2002	29.20	29.25	28.35	28.48	11,705,500	-0.84(-2.86%)
Dec 10, 2002	29.62	29.94	29.08	29.32	7,039,600	-0.17(-0.58%)
Dec 09, 2002	30.37	30.43	29.35	29.49	7,376,400	-0.95(-3.12%)
Dec 06, 2002	30.56	31.00	30.22	30.44	6,260,700	-0.66(-2.12%)
Dec 05, 2002	31.85	31.90	30.65	31.10	8,178,200	-1.15(-3.57%)
Dec 04, 2002	32.74	32.95	32.15	32.25	5,337,500	-0.65(-1.98%)
Dec 03, 2002	32.65	33.03	32.25	32.90	5,551,400	+0.30(+0.92%)

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.