Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.168	9.308	9.062	9.068	1,235,250	-0.06(-0.62%)
Jul 30, 2003	9.212	9.241	9.110	9.124	842,009	-0.06(-0.67%)
Jul 29, 2003	9.177	9.230	9.107	9.186	1,363,591	+0.01(+0.13%)
Jul 28, 2003	9.076	9.193	9.076	9.174	1,991,415	+0.10(+1.07%)
Jul 25, 2003	8.754	9.094	8.709	9.076	1,982,066	+0.32(+3.69%)
Jul 24, 2003	9.015	9.248	8.738	8.754	7,214,030	-0.06(-0.66%)
Jul 23, 2003	8.780	8.854	8.709	8.812	1,562,478	+0.06(+0.71%)
Jul 22, 2003	8.648	8.780	8.628	8.750	1,444,619	+0.14(+1.60%)
Jul 21, 2003	8.706	8.706	8.577	8.612	720,751	-0.07(-0.81%)
Jul 18, 2003	8.621	8.708	8.519	8.683	855,609	+0.11(+1.23%)
Jul 17, 2003	8.471	8.596	8.471	8.577	1,116,824	+0.08(+0.98%)
Jul 16, 2003	8.579	8.630	8.457	8.494	1,002,932	-0.04(-0.48%)
Jul 15, 2003	8.487	8.559	8.454	8.535	923,037	+0.05(+0.58%)
Jul 14, 2003	8.692	8.701	8.471	8.485	1,640,956	-0.15(-1.76%)
Jul 11, 2003	8.718	8.815	8.634	8.637	1,019,364	-0.11(-1.21%)
Jul 10, 2003	8.736	8.754	8.694	8.743	1,567,577	-0.01(-0.08%)
Jul 09, 2003	8.727	8.768	8.702	8.750	2,005,298	+0.00(+0.02%)
Jul 08, 2003	8.812	8.812	8.621	8.748	3,668,919	-0.06(-0.72%)
Jul 07, 2003	8.709	8.868	8.706	8.812	1,503,832	+0.13(+1.44%)
Jul 03, 2003	8.662	8.745	8.649	8.686	764,948	-0.02(-0.22%)
Jul 02, 2003	8.683	8.745	8.634	8.706	1,156,488	+0.02(+0.26%)
Jul 01, 2003	8.630	8.736	8.604	8.683	1,120,224	+0.04(+0.45%)
Jun 30, 2003	8.586	8.701	8.547	8.644	1,616,024	+0.06(+0.68%)
Jun 27, 2003	8.701	8.701	8.586	8.586	1,442,352	-0.10(-1.20%)
Jun 26, 2003	8.656	8.713	8.614	8.690	1,147,139	+0.04(+0.43%)
Jun 25, 2003	8.789	8.852	8.648	8.653	1,544,912	-0.10(-1.19%)
Jun 24, 2003	8.634	8.852	8.634	8.757	2,097,942	+0.03(+0.34%)
Jun 23, 2003	8.806	8.826	8.669	8.727	1,953,451	-0.16(-1.83%)
Jun 20, 2003	9.038	9.057	8.847	8.889	2,609,607	-0.12(-1.37%)
Jun 19, 2003	9.444	9.444	9.001	9.013	3,164,903	-0.44(-4.68%)
Jun 18, 2003	9.327	9.495	9.327	9.456	734,633	+0.02(+0.17%)
Jun 17, 2003	9.539	9.574	9.419	9.440	553,596	-0.09(-0.91%)
Jun 16, 2003	9.459	9.528	9.449	9.527	700,636	+0.08(+0.86%)
Jun 13, 2003	9.433	9.479	9.362	9.445	1,162,438	+0.03(+0.32%)
Jun 12, 2003	9.521	9.521	9.322	9.415	1,759,098	-0.07(-0.74%)
Jun 11, 2003	9.565	9.583	9.433	9.486	1,074,610	-0.04(-0.46%)
Jun 10, 2003	9.557	9.557	9.424	9.530	1,251,115	-0.03(-0.30%)
Jun 09, 2003	9.530	9.606	9.468	9.558	1,510,348	-0.05(-0.51%)
Jun 06, 2003	9.698	9.759	9.535	9.608	2,032,779	-0.10(-1.02%)
Jun 05, 2003	9.609	9.745	9.587	9.707	665,221	+0.11(+1.10%)
Jun 04, 2003	9.565	9.654	9.560	9.601	518,465	+0.05(+0.48%)
Jun 03, 2003	9.715	9.715	9.484	9.555	1,466,151	-0.17(-1.78%)
Jun 02, 2003	9.733	9.767	9.689	9.728	1,282,846	+0.01(+0.07%)
May 30, 2003	9.557	9.759	9.541	9.721	1,419,121	+0.18(+1.87%)
May 29, 2003	9.565	9.671	9.498	9.542	1,285,396	+0.01(+0.11%)
May 28, 2003	9.242	9.546	9.219	9.532	2,219,767	+0.25(+2.72%)
May 27, 2003	9.172	9.325	9.138	9.279	1,341,492	+0.11(+1.17%)
May 23, 2003	9.110	9.318	9.098	9.172	1,066,961	+0.04(+0.48%)
May 22, 2003	9.122	9.165	9.052	9.128	591,560	+0.01(+0.06%)
May 21, 2003	9.177	9.188	9.034	9.122	668,054	-0.06(-0.65%)
May 20, 2003	9.189	9.248	9.075	9.182	663,805	+0.03(+0.29%)
May 19, 2003	9.149	9.182	9.117	9.156	497,216	-0.04(-0.40%)
May 16, 2003	9.107	9.283	8.974	9.193	2,054,594	-0.18(-1.88%)
May 15, 2003	9.320	9.377	9.265	9.369	724,434	+0.09(+1.01%)
May 14, 2003	9.484	9.491	9.267	9.276	944,286	-0.11(-1.18%)
May 13, 2003	9.371	9.401	9.320	9.387	610,258	+0.01(+0.06%)
May 12, 2003	9.422	9.479	9.369	9.382	774,014	-0.04(-0.43%)
May 09, 2003	9.318	9.486	9.304	9.422	950,802	+0.11(+1.23%)
May 08, 2003	9.380	9.389	9.216	9.308	558,129	-0.07(-0.77%)
May 07, 2003	9.341	9.440	9.301	9.380	655,872	+0.06(+0.68%)
May 06, 2003	9.239	9.362	9.202	9.317	866,941	+0.05(+0.55%)
May 05, 2003	9.366	9.417	9.228	9.265	1,043,446	-0.10(-1.07%)
May 02, 2003	9.336	9.433	9.313	9.366	1,019,364	+0.01(+0.15%)
May 01, 2003	9.447	9.447	9.107	9.352	2,288,612	-0.10(-1.01%)
Apr 30, 2003	9.389	9.530	9.295	9.447	3,695,551	+0.15(+1.59%)
Apr 29, 2003	8.455	9.317	8.341	9.299	7,130,736	+0.57(+6.51%)
Apr 28, 2003	8.630	8.780	8.612	8.731	1,032,397	+0.13(+1.50%)
Apr 25, 2003	8.595	8.667	8.570	8.602	1,112,575	-0.01(-0.10%)
Apr 24, 2003	8.815	8.863	8.579	8.611	2,987,548	-0.48(-5.26%)
Apr 23, 2003	8.930	9.101	8.796	9.089	2,106,158	+0.17(+1.94%)
Apr 22, 2003	8.761	8.964	8.706	8.916	1,573,810	+0.16(+1.81%)
Apr 21, 2003	8.718	8.842	8.713	8.757	697,802	+0.00(+0.04%)
Apr 17, 2003	8.709	8.817	8.709	8.754	962,985	+0.04(+0.51%)
Apr 16, 2003	8.859	8.859	8.697	8.709	1,296,446	-0.15(-1.71%)
Apr 15, 2003	8.891	8.914	8.789	8.861	896,972	-0.01(-0.16%)
Apr 14, 2003	8.711	8.904	8.711	8.875	857,025	+0.17(+1.90%)
Apr 11, 2003	8.558	8.725	8.558	8.709	1,022,764	+0.20(+2.30%)
Apr 10, 2003	8.494	8.547	8.462	8.514	689,303	-0.02(-0.19%)
Apr 09, 2003	8.648	8.708	8.464	8.529	903,205	-0.12(-1.37%)
Apr 08, 2003	8.656	8.748	8.602	8.648	730,100	-0.03(-0.33%)
Apr 07, 2003	8.877	8.995	8.669	8.676	996,982	-0.10(-1.15%)
Apr 04, 2003	8.798	8.886	8.736	8.776	757,582	+0.02(+0.20%)
Apr 03, 2003	8.757	8.796	8.708	8.759	796,962	+0.03(+0.32%)
Apr 02, 2003	8.674	8.759	8.637	8.731	809,145	+0.12(+1.44%)
Apr 01, 2003	8.577	8.637	8.556	8.607	1,480,316	+0.05(+0.56%)
Mar 31, 2003	8.454	8.602	8.411	8.559	1,375,207	+0.09(+1.04%)
Mar 28, 2003	8.392	8.485	8.392	8.471	1,454,818	+0.05(+0.65%)
Mar 27, 2003	8.415	8.434	8.268	8.416	1,317,411	-0.04(-0.48%)
Mar 26, 2003	8.418	8.482	8.364	8.457	772,881	+0.03(+0.36%)
Mar 25, 2003	8.420	8.478	8.342	8.427	1,143,173	-0.01(-0.06%)
Mar 24, 2003	8.600	8.607	8.376	8.432	1,202,952	-0.20(-2.35%)
Mar 21, 2003	8.498	8.655	8.452	8.635	1,752,581	+0.23(+2.79%)
Mar 20, 2003	8.448	8.448	8.300	8.401	1,561,628	-0.06(-0.67%)
Mar 19, 2003	8.424	8.469	8.365	8.457	924,737	+0.03(+0.40%)
Mar 18, 2003	8.489	8.491	8.337	8.424	966,668	-0.07(-0.85%)
Mar 17, 2003	8.316	8.496	8.268	8.496	1,002,365	+0.14(+1.73%)
Mar 14, 2003	8.372	8.395	8.293	8.351	683,070	+0.02(+0.23%)
Mar 13, 2003	8.316	8.408	8.286	8.332	796,396	+0.08(+0.98%)
Mar 12, 2003	8.206	8.251	8.157	8.251	773,164	+0.04(+0.54%)
Mar 11, 2003	8.148	8.266	8.148	8.206	911,421	+0.06(+0.76%)
Mar 10, 2003	8.268	8.268	8.129	8.145	1,512,898	-0.14(-1.72%)
Mar 07, 2003	8.162	8.305	8.127	8.288	1,375,207	+0.06(+0.75%)
Mar 06, 2003	8.173	8.251	8.092	8.226	1,289,079	+0.05(+0.65%)
Mar 05, 2003	8.295	8.295	8.092	8.173	1,322,227	-0.12(-1.47%)
Mar 04, 2003	8.425	8.454	8.268	8.295	1,051,379	-0.13(-1.57%)
Mar 03, 2003	8.517	8.604	8.381	8.427	1,334,976	-0.06(-0.73%)
Feb 28, 2003	8.593	8.604	8.471	8.489	903,205	-0.06(-0.72%)
Feb 27, 2003	8.544	8.621	8.528	8.551	1,641,806	+0.01(+0.17%)
Feb 26, 2003	8.385	8.558	8.300	8.536	1,678,920	+0.14(+1.70%)
Feb 25, 2003	8.409	8.480	8.309	8.394	1,969,883	-0.12(-1.45%)
Feb 24, 2003	8.595	8.637	8.506	8.517	1,317,977	-0.04(-0.52%)
Feb 21, 2003	8.388	8.626	8.365	8.561	1,780,063	+0.19(+2.28%)
Feb 20, 2003	8.604	8.604	8.339	8.371	1,679,770	-0.06(-0.69%)
Feb 19, 2003	8.679	8.679	8.337	8.429	2,069,610	-0.25(-2.89%)
Feb 18, 2003	8.616	8.694	8.595	8.679	1,089,059	+0.10(+1.11%)
Feb 14, 2003	8.621	8.732	8.524	8.584	1,261,315	-0.04(-0.43%)
Feb 13, 2003	8.630	8.718	8.582	8.621	1,036,646	+0.01(+0.06%)
Feb 12, 2003	8.692	8.780	8.593	8.616	1,102,375	-0.07(-0.83%)
Feb 11, 2003	8.895	8.930	8.641	8.688	2,187,186	-0.18(-2.03%)
Feb 10, 2003	9.080	9.133	8.761	8.868	2,476,166	-0.17(-1.86%)
Feb 07, 2003	9.107	9.248	8.958	9.036	7,104,104	+0.11(+1.19%)
Feb 06, 2003	10.49	10.49	8.722	8.930	12,200,078	-1.56(-14.87%)
Feb 05, 2003	10.50	10.62	10.41	10.49	1,110,025	-0.01(-0.13%)
Feb 04, 2003	10.67	10.68	10.41	10.50	1,055,345	-0.16(-1.54%)
Feb 03, 2003	10.58	10.85	10.57	10.67	979,134	+0.04(+0.42%)
Jan 31, 2003	10.40	10.69	10.38	10.62	611,958	+0.23(+2.17%)
Jan 30, 2003	10.60	10.60	10.28	10.40	1,893,105	-0.20(-1.90%)
Jan 29, 2003	10.89	10.89	10.59	10.60	1,991,415	-0.28(-2.61%)
Jan 28, 2003	10.90	10.97	10.79	10.88	975,450	-0.02(-0.16%)
Jan 27, 2003	11.02	11.09	10.89	10.90	798,946	-0.11(-1.04%)
Jan 24, 2003	11.12	11.17	11.00	11.02	931,537	-0.10(-0.90%)
Jan 23, 2003	11.16	11.19	11.06	11.12	664,655	-0.02(-0.17%)
Jan 22, 2003	11.22	11.36	11.13	11.14	679,670	-0.05(-0.41%)
Jan 21, 2003	11.28	11.44	11.17	11.18	774,014	-0.09(-0.81%)
Jan 17, 2003	11.16	11.29	11.15	11.27	1,060,161	+0.12(+1.04%)
Jan 16, 2003	10.99	11.18	10.99	11.16	712,818	+0.17(+1.59%)
Jan 15, 2003	10.99	11.02	10.91	10.98	731,517	+0.01(+0.08%)
Jan 14, 2003	11.14	11.14	10.88	10.97	1,048,262	-0.17(-1.55%)
Jan 13, 2003	11.16	11.23	11.13	11.15	511,382	-0.06(-0.55%)
Jan 10, 2003	11.25	11.27	11.11	11.21	422,704	-0.09(-0.77%)
Jan 09, 2003	11.12	11.29	11.03	11.29	1,414,021	+0.21(+1.89%)
Jan 08, 2003	11.18	11.28	11.08	11.08	744,549	-0.07(-0.65%)
Jan 07, 2003	11.27	11.28	11.10	11.16	855,892	-0.13(-1.16%)
Jan 06, 2003	11.13	11.35	11.13	11.29	1,543,779	+0.49(+4.58%)
Jan 03, 2003	10.85	10.89	10.72	10.79	1,002,365	-0.13(-1.15%)
Jan 02, 2003	10.83	11.13	10.81	10.92	1,390,506	+0.11(+1.01%)
Dec 31, 2002	10.79	10.85	10.65	10.81	478,234	+0.04(+0.41%)
Dec 30, 2002	10.68	10.81	10.63	10.77	592,976	+0.17(+1.60%)
Dec 27, 2002	10.71	10.73	10.57	10.60	415,338	-0.13(-1.25%)
Dec 26, 2002	10.73	10.86	10.71	10.73	324,394	+0.03(+0.30%)
Dec 24, 2002	10.76	10.79	10.68	10.70	157,806	-0.06(-0.56%)
Dec 23, 2002	10.70	10.87	10.61	10.76	766,931	+0.02(+0.16%)
Dec 20, 2002	10.71	10.74	10.59	10.74	682,220	-0.00(-0.03%)
Dec 19, 2002	10.75	10.78	10.67	10.74	753,332	+0.03(+0.28%)
Dec 18, 2002	10.66	10.77	10.64	10.71	558,129	+0.06(+0.60%)
Dec 17, 2002	10.85	10.85	10.65	10.65	754,182	-0.20(-1.87%)
Dec 16, 2002	10.92	10.95	10.80	10.85	1,983,766	+0.00(+0.02%)
Dec 13, 2002	11.02	11.09	10.85	10.85	1,286,530	-0.22(-1.99%)
Dec 12, 2002	11.23	11.24	11.00	11.07	1,140,339	-0.14(-1.21%)
Dec 11, 2002	11.36	11.36	11.07	11.21	924,454	-0.15(-1.35%)
Dec 10, 2002	11.34	11.44	11.22	11.36	688,453	-0.10(-0.83%)
Dec 09, 2002	11.54	11.62	11.44	11.46	651,906	-0.08(-0.70%)
Dec 06, 2002	11.37	11.59	11.37	11.54	581,360	+0.20(+1.76%)
Dec 05, 2002	11.67	11.67	11.33	11.34	899,239	-0.33(-2.80%)
Dec 04, 2002	11.46	11.68	11.46	11.67	881,673	+0.24(+2.13%)
Dec 03, 2002	11.22	11.51	11.14	11.42	999,815	+0.20(+1.76%)
Dec 02, 2002	11.48	11.49	11.12	11.22	979,983	-0.22(-1.94%)
Nov 29, 2002	11.57	11.57	11.42	11.45	193,786	-0.16(-1.41%)
Nov 27, 2002	11.46	11.63	11.41	11.61	488,150	+0.13(+1.12%)
Nov 26, 2002	11.50	11.60	11.30	11.48	1,085,376	-0.09(-0.79%)
Nov 25, 2002	11.80	11.83	11.56	11.57	762,681	-0.23(-1.94%)
Nov 22, 2002	11.70	11.87	11.62	11.80	676,837	+0.12(+1.00%)
Nov 21, 2002	11.83	11.88	11.61	11.69	1,006,615	-0.14(-1.22%)
Nov 20, 2002	11.83	11.87	11.71	11.83	590,143	+0.01(+0.06%)
Nov 19, 2002	11.79	11.91	11.72	11.82	770,898	+0.03(+0.24%)
Nov 18, 2002	11.98	11.98	11.69	11.80	731,234	-0.20(-1.71%)
Nov 15, 2002	11.87	12.00	11.79	12.00	736,050	+0.13(+1.10%)
Nov 14, 2002	11.66	11.89	11.56	11.87	784,497	+0.22(+1.85%)
Nov 13, 2002	11.41	11.67	11.24	11.65	2,134,206	+0.35(+3.11%)
Nov 12, 2002	11.74	11.97	11.23	11.30	3,507,996	-0.42(-3.61%)
Nov 11, 2002	11.61	11.90	11.60	11.73	913,971	+0.11(+0.99%)
Nov 08, 2002	11.81	11.87	11.59	11.61	385,024	-0.19(-1.64%)
Nov 07, 2002	11.74	11.93	11.67	11.81	536,597	+0.07(+0.60%)
Nov 06, 2002	11.80	11.84	11.59	11.74	748,799	-0.06(-0.52%)
Nov 05, 2002	11.93	12.00	11.74	11.80	1,674,103	-0.15(-1.27%)
Nov 04, 2002	12.30	12.30	11.92	11.95	1,197,286	-0.34(-2.80%)
Nov 01, 2002	12.09	12.34	12.01	12.29	894,706	+0.21(+1.72%)
Oct 31, 2002	12.15	12.24	11.97	12.09	982,250	-0.08(-0.67%)
Oct 30, 2002	12.28	12.35	12.14	12.17	1,006,332	-0.11(-0.93%)
Oct 29, 2002	12.12	12.31	12.07	12.28	854,192	+0.17(+1.38%)
Oct 28, 2002	12.35	12.35	12.06	12.11	1,227,883	-0.14(-1.15%)
Oct 25, 2002	12.07	12.29	12.02	12.25	1,434,420	+0.15(+1.24%)
Oct 24, 2002	12.23	12.25	11.91	12.10	3,457,850	-0.13(-1.02%)
Oct 23, 2002	12.11	12.38	12.04	12.23	3,442,551	+0.08(+0.65%)
Oct 22, 2002	11.87	12.21	11.83	12.15	3,015,313	+0.15(+1.25%)
Oct 21, 2002	11.28	12.04	11.27	12.00	3,725,582	+1.07(+9.82%)
Oct 18, 2002	10.76	10.98	10.75	10.93	831,810	+0.15(+1.36%)
Oct 17, 2002	10.94	11.00	10.77	10.78	773,447	-0.15(-1.37%)
Oct 16, 2002	10.90	11.16	10.87	10.93	1,516,297	-0.06(-0.55%)
Oct 15, 2002	10.87	11.03	10.66	10.99	1,909,821	+0.24(+2.27%)
Oct 14, 2002	10.32	10.75	10.30	10.75	830,394	+0.43(+4.21%)
Oct 11, 2002	10.21	10.47	10.21	10.31	809,428	+0.10(+1.00%)
Oct 10, 2002	10.17	10.38	10.14	10.21	872,891	+0.01(+0.10%)
Oct 09, 2002	10.53	10.54	10.18	10.20	959,302	-0.33(-3.10%)
Oct 08, 2002	10.57	10.64	10.42	10.53	1,401,838	+0.14(+1.31%)
Oct 07, 2002	10.41	10.67	10.31	10.39	1,769,014	+0.27(+2.69%)
Oct 04, 2002	10.30	10.41	10.05	10.12	662,955	-0.19(-1.80%)
Oct 03, 2002	10.21	10.41	10.21	10.30	710,552	+0.13(+1.32%)
Oct 02, 2002	10.20	10.34	10.10	10.17	655,305	+0.00(+0.00%)
Oct 01, 2002	10.06	10.17	9.869	10.17	974,884	+0.23(+2.36%)
Sep 30, 2002	10.06	10.06	9.830	9.936	803,762	-0.16(-1.57%)
Sep 27, 2002	10.28	10.34	10.08	10.09	627,824	-0.18(-1.79%)
Sep 26, 2002	10.23	10.29	10.13	10.28	1,122,774	+0.05(+0.52%)
Sep 25, 2002	10.05	10.27	9.982	10.23	1,106,058	+0.29(+2.88%)
Sep 24, 2002	10.34	10.38	9.918	9.939	2,474,183	-0.43(-4.15%)
Sep 23, 2002	10.65	10.67	10.37	10.37	644,539	-0.32(-2.99%)
Sep 20, 2002	10.65	10.73	10.60	10.69	590,710	+0.04(+0.38%)
Sep 19, 2002	10.69	10.69	10.53	10.65	727,267	-0.17(-1.55%)
Sep 18, 2002	10.85	10.94	10.65	10.82	384,457	-0.04(-0.36%)
Sep 17, 2002	11.06	11.08	10.84	10.86	368,591	-0.16(-1.49%)
Sep 16, 2002	10.97	11.03	10.83	11.02	490,133	+0.01(+0.13%)
Sep 13, 2002	10.91	11.01	10.84	11.01	459,535	+0.04(+0.34%)
Sep 12, 2002	11.07	11.09	10.97	10.97	1,133,257	-0.10(-0.92%)
Sep 11, 2002	11.07	11.12	11.03	11.07	362,925	+0.07(+0.66%)
Sep 10, 2002	11.09	11.10	10.87	11.00	898,106	-0.09(-0.83%)
Sep 09, 2002	10.93	11.15	10.87	11.09	806,595	+0.16(+1.44%)
Sep 06, 2002	10.83	10.93	10.69	10.93	1,015,398	+0.16(+1.51%)
Sep 05, 2002	10.57	10.83	10.52	10.77	1,146,856	+0.20(+1.90%)
Sep 04, 2002	10.46	10.60	10.36	10.57	982,817	+0.11(+1.08%)
Sep 03, 2002	10.56	10.61	10.36	10.46	1,424,787	-0.14(-1.33%)
Aug 30, 2002	10.37	10.71	10.35	10.60	654,172	+0.19(+1.78%)
Aug 29, 2002	10.60	10.60	10.28	10.41	1,068,944	-0.19(-1.81%)
Aug 28, 2002	10.80	10.87	10.54	10.60	633,207	-0.27(-2.48%)
Aug 27, 2002	10.90	10.93	10.77	10.87	481,917	-0.02(-0.19%)
Aug 26, 2002	10.82	10.90	10.64	10.90	714,235	+0.06(+0.55%)
Aug 23, 2002	10.92	10.93	10.79	10.84	444,520	-0.09(-0.79%)
Aug 22, 2002	11.01	11.06	10.78	10.92	773,731	-0.09(-0.80%)
Aug 21, 2002	11.07	11.11	10.88	11.01	636,890	-0.06(-0.53%)
Aug 20, 2002	11.11	11.17	10.99	11.07	599,492	+0.29(+2.67%)
Aug 16, 2002	10.84	10.85	10.68	10.78	564,645	-0.10(-0.89%)
Aug 15, 2002	10.94	10.96	10.77	10.88	1,175,754	-0.11(-1.01%)
Aug 14, 2002	10.81	10.99	10.67	10.99	917,371	+0.18(+1.63%)
Aug 13, 2002	10.77	10.99	10.62	10.81	1,355,092	+0.04(+0.39%)
Aug 12, 2002	10.68	10.80	10.55	10.77	3,679,402	-0.28(-2.55%)
Aug 07, 2002	10.90	11.08	10.75	11.05	1,282,280	+0.27(+2.52%)
Aug 06, 2002	10.60	10.90	10.60	10.78	1,802,161	+0.29(+2.81%)
Aug 05, 2002	10.55	10.72	10.46	10.49	1,412,321	-0.08(-0.73%)
Aug 02, 2002	10.48	10.63	10.41	10.56	1,188,219	+0.04(+0.34%)

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.