TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.975	4.086	3.973	4.012	13,299,885	+0.04(+0.93%)
Jul 30, 2003	4.045	4.049	3.966	3.975	16,276,639	-0.07(-1.68%)
Jul 29, 2003	4.131	4.144	4.018	4.043	13,554,897	-0.09(-2.10%)
Jul 28, 2003	4.105	4.156	4.105	4.129	10,838,487	+0.04(+0.86%)
Jul 25, 2003	4.105	4.164	4.076	4.094	11,887,139	+0.01(+0.35%)
Jul 24, 2003	4.125	4.175	4.080	4.080	20,413,552	-0.02(-0.40%)
Jul 23, 2003	4.022	4.105	3.999	4.096	14,480,405	+0.08(+2.00%)
Jul 22, 2003	3.923	4.022	3.888	4.016	20,283,136	+0.09(+2.20%)
Jul 21, 2003	3.971	3.971	3.620	3.929	22,151,608	-0.04(-1.04%)
Jul 18, 2003	3.785	3.981	3.760	3.971	32,372,928	+0.21(+5.60%)
Jul 17, 2003	3.733	3.760	3.709	3.760	17,453,766	-0.00(-0.05%)
Jul 16, 2003	3.764	3.826	3.733	3.762	15,314,769	+0.05(+1.33%)
Jul 15, 2003	3.816	3.834	3.700	3.713	16,729,455	-0.09(-2.28%)
Jul 14, 2003	3.806	3.857	3.779	3.799	13,449,692	+0.01(+0.38%)
Jul 11, 2003	3.733	3.820	3.733	3.785	15,409,793	+0.05(+1.38%)
Jul 10, 2003	3.764	3.845	3.721	3.733	19,663,546	-0.14(-3.72%)
Jul 09, 2003	3.971	3.977	3.876	3.878	15,385,552	-0.10(-2.59%)
Jul 08, 2003	3.867	4.016	3.867	3.981	16,913,198	+0.12(+3.10%)
Jul 07, 2003	3.754	3.861	3.752	3.861	11,941,923	+0.13(+3.43%)
Jul 03, 2003	3.816	3.816	3.733	3.733	8,990,864	-0.10(-2.69%)
Jul 02, 2003	3.853	3.882	3.787	3.837	15,070,423	-0.01(-0.27%)
Jul 01, 2003	3.847	3.865	3.758	3.847	11,939,983	-0.04(-1.01%)
Jun 30, 2003	3.841	3.909	3.841	3.886	11,092,530	+0.07(+1.84%)
Jun 27, 2003	3.863	3.874	3.779	3.816	12,616,298	-0.05(-1.23%)
Jun 26, 2003	3.857	3.888	3.832	3.863	14,767,415	-0.02(-0.48%)
Jun 25, 2003	3.925	3.960	3.867	3.882	17,339,834	-0.05(-1.36%)
Jun 24, 2003	3.981	4.016	3.929	3.936	9,245,876	-0.01(-0.37%)
Jun 23, 2003	3.950	3.958	3.915	3.950	14,512,403	+0.01(+0.37%)
Jun 20, 2003	3.919	3.948	3.917	3.936	15,448,578	+0.02(+0.42%)
Jun 19, 2003	3.975	3.975	3.905	3.919	16,568,497	-0.06(-1.40%)
Jun 18, 2003	3.907	3.981	3.878	3.975	12,257,051	+0.07(+1.74%)
Jun 17, 2003	3.975	3.983	3.872	3.907	8,066,324	-0.07(-1.87%)
Jun 16, 2003	3.940	3.981	3.898	3.981	7,711,926	+0.05(+1.21%)
Jun 13, 2003	3.938	3.966	3.861	3.933	9,434,468	+0.00(+0.00%)
Jun 12, 2003	3.995	4.008	3.900	3.933	10,383,248	-0.06(-1.50%)
Jun 11, 2003	3.936	4.004	3.925	3.993	8,433,813	+0.05(+1.15%)
Jun 10, 2003	3.971	4.024	3.915	3.948	6,722,422	-0.02(-0.57%)
Jun 09, 2003	4.002	4.032	3.948	3.971	12,441,765	-0.04(-0.98%)
Jun 06, 2003	4.030	4.090	3.985	4.010	13,936,445	+0.02(+0.41%)
Jun 05, 2003	3.927	4.146	3.907	3.993	16,847,264	+0.07(+1.68%)
Jun 04, 2003	3.878	3.940	3.878	3.927	9,441,255	+0.05(+1.28%)
Jun 03, 2003	3.837	3.898	3.818	3.878	9,566,337	+0.00(+0.00%)
Jun 02, 2003	3.806	3.940	3.795	3.878	16,490,442	+0.12(+3.30%)
May 30, 2003	3.713	3.768	3.709	3.754	11,347,542	+0.08(+2.25%)
May 29, 2003	3.713	3.738	3.651	3.672	19,062,862	-0.02(-0.67%)
May 28, 2003	3.682	3.762	3.674	3.696	15,525,663	+0.04(+0.96%)
May 27, 2003	3.587	3.692	3.587	3.661	21,229,978	+0.02(+0.62%)
May 23, 2003	3.696	3.696	3.639	3.639	9,994,427	-0.06(-1.67%)
May 22, 2003	3.651	3.700	3.599	3.700	24,306,602	+0.05(+1.47%)
May 21, 2003	3.672	3.750	3.643	3.647	14,520,645	-0.02(-0.67%)
May 20, 2003	3.676	3.748	3.647	3.672	16,150,103	+0.03(+0.74%)
May 19, 2003	3.733	3.733	3.632	3.645	12,224,569	-0.09(-2.38%)
May 16, 2003	3.750	3.781	3.731	3.733	19,690,694	-0.02(-0.44%)
May 15, 2003	3.919	3.948	3.729	3.750	37,437,288	-0.24(-6.05%)
May 14, 2003	4.105	4.123	3.958	3.991	21,523,290	-0.09(-2.27%)
May 13, 2003	4.127	4.156	4.014	4.084	17,369,408	-0.04(-1.00%)
May 12, 2003	3.919	4.175	3.917	4.125	19,108,918	+0.18(+4.60%)
May 09, 2003	3.915	3.971	3.896	3.944	8,687,855	+0.03(+0.74%)
May 08, 2003	3.795	3.997	3.791	3.915	16,339,180	+0.16(+4.29%)
May 07, 2003	3.837	3.847	3.750	3.754	19,764,386	-0.12(-3.09%)
May 06, 2003	3.849	3.894	3.822	3.874	16,490,442	+0.02(+0.48%)
May 05, 2003	3.882	3.886	3.830	3.855	10,222,775	-0.03(-0.74%)
May 02, 2003	3.832	3.915	3.824	3.884	17,910,944	+0.05(+1.35%)
May 01, 2003	3.960	3.960	3.799	3.832	20,804,796	-0.14(-3.48%)
Apr 30, 2003	3.944	3.991	3.938	3.971	11,756,239	+0.02(+0.63%)
Apr 29, 2003	3.919	3.989	3.913	3.946	10,063,756	+0.07(+1.86%)
Apr 28, 2003	3.808	3.900	3.808	3.874	9,915,888	+0.09(+2.29%)
Apr 25, 2003	3.801	3.847	3.773	3.787	16,421,113	-0.01(-0.27%)
Apr 24, 2003	3.857	3.859	3.793	3.797	7,938,819	-0.08(-2.18%)
Apr 23, 2003	3.872	3.898	3.824	3.882	6,900,833	-0.02(-0.53%)
Apr 22, 2003	3.816	3.940	3.799	3.903	11,032,413	+0.04(+1.01%)
Apr 21, 2003	3.896	3.913	3.857	3.863	6,243,426	-0.03(-0.85%)
Apr 17, 2003	3.775	3.921	3.775	3.896	8,072,142	+0.11(+2.77%)
Apr 16, 2003	3.929	3.933	3.791	3.791	10,434,153	-0.10(-2.60%)
Apr 15, 2003	3.837	3.915	3.793	3.892	18,455,390	+0.08(+2.22%)
Apr 14, 2003	3.787	3.847	3.752	3.808	17,700,536	-0.09(-2.38%)
Apr 11, 2003	3.909	3.981	3.878	3.900	8,524,473	+0.01(+0.16%)
Apr 10, 2003	3.764	3.894	3.764	3.894	11,805,690	+0.13(+3.45%)
Apr 09, 2003	3.857	3.867	3.754	3.764	13,551,503	-0.11(-2.82%)
Apr 08, 2003	3.888	3.888	3.849	3.874	10,183,020	-0.02(-0.58%)
Apr 07, 2003	3.909	3.927	3.878	3.896	17,766,470	+0.15(+4.08%)
Apr 04, 2003	3.702	3.752	3.686	3.744	12,590,118	+0.05(+1.40%)
Apr 03, 2003	3.661	3.713	3.651	3.692	7,882,580	+0.03(+0.85%)
Apr 02, 2003	3.610	3.669	3.544	3.661	14,033,408	+0.12(+3.32%)
Apr 01, 2003	3.614	3.618	3.506	3.544	14,483,799	-0.09(-2.39%)
Mar 31, 2003	3.620	3.676	3.599	3.630	17,321,896	-0.06(-1.57%)
Mar 28, 2003	3.707	3.775	3.676	3.688	13,732,338	-0.02(-0.50%)
Mar 27, 2003	3.655	3.733	3.639	3.707	7,723,561	+0.01(+0.39%)
Mar 26, 2003	3.700	3.750	3.686	3.692	10,417,669	-0.01(-0.28%)
Mar 25, 2003	3.674	3.719	3.620	3.702	13,015,784	+0.01(+0.22%)
Mar 24, 2003	3.764	3.779	3.655	3.694	13,885,055	-0.17(-4.38%)
Mar 21, 2003	3.764	3.870	3.686	3.863	18,266,798	+0.21(+5.82%)
Mar 20, 2003	3.603	3.674	3.544	3.651	9,119,339	+0.05(+1.26%)
Mar 19, 2003	3.585	3.616	3.529	3.606	12,507,700	+0.01(+0.40%)
Mar 18, 2003	3.672	3.688	3.552	3.591	15,554,267	-0.08(-2.08%)
Mar 17, 2003	3.486	3.667	3.449	3.667	14,688,875	+0.16(+4.65%)
Mar 14, 2003	3.506	3.533	3.486	3.504	15,422,398	-0.01(-0.35%)
Mar 13, 2003	3.391	3.527	3.387	3.517	12,126,152	+0.16(+4.79%)
Mar 12, 2003	3.341	3.374	3.298	3.356	11,361,601	-0.01(-0.18%)
Mar 11, 2003	3.360	3.416	3.346	3.362	9,468,405	-0.00(-0.06%)
Mar 10, 2003	3.403	3.414	3.350	3.364	12,514,972	-0.07(-1.92%)
Mar 07, 2003	3.366	3.451	3.255	3.430	13,060,872	+0.06(+1.90%)
Mar 06, 2003	3.362	3.441	3.311	3.366	16,621,341	+0.00(+0.12%)
Mar 05, 2003	3.280	3.362	3.259	3.362	21,278,458	+0.07(+2.07%)
Mar 04, 2003	3.280	3.294	3.205	3.294	23,308,372	+0.01(+0.25%)
Mar 03, 2003	3.350	3.377	3.284	3.286	11,755,270	-0.03(-0.87%)
Feb 28, 2003	3.300	3.352	3.300	3.315	18,339,034	+0.01(+0.44%)
Feb 27, 2003	3.331	3.341	3.280	3.300	17,789,256	-0.01(-0.31%)
Feb 26, 2003	3.319	3.391	3.257	3.311	24,321,148	-0.01(-0.25%)
Feb 25, 2003	3.300	3.331	3.240	3.319	25,306,288	-0.02(-0.49%)
Feb 24, 2003	3.434	3.436	3.331	3.335	13,284,371	-0.09(-2.53%)
Feb 21, 2003	3.408	3.474	3.401	3.422	16,985,920	+0.00(+0.12%)
Feb 20, 2003	3.517	3.517	3.399	3.418	16,552,498	-0.06(-1.66%)
Feb 19, 2003	3.556	3.589	3.461	3.476	11,894,896	-0.08(-2.26%)
Feb 18, 2003	3.548	3.610	3.533	3.556	10,210,169	+0.01(+0.23%)
Feb 14, 2003	3.494	3.548	3.457	3.548	9,386,471	+0.06(+1.78%)
Feb 13, 2003	3.476	3.502	3.445	3.486	13,675,130	+0.02(+0.60%)
Feb 12, 2003	3.453	3.519	3.453	3.465	9,901,828	-0.01(-0.24%)
Feb 11, 2003	3.496	3.527	3.455	3.474	16,989,314	-0.05(-1.52%)
Feb 10, 2003	3.517	3.568	3.467	3.527	18,205,712	-0.02(-0.58%)
Feb 07, 2003	3.733	3.746	3.521	3.548	24,684,272	-0.16(-4.23%)
Feb 06, 2003	3.744	3.762	3.692	3.705	12,366,134	-0.05(-1.26%)
Feb 05, 2003	3.826	3.830	3.738	3.752	7,106,394	+0.00(+0.05%)
Feb 04, 2003	3.847	3.847	3.738	3.750	8,015,419	-0.10(-2.52%)
Feb 03, 2003	3.806	3.880	3.806	3.847	9,303,568	+0.06(+1.58%)
Jan 31, 2003	3.775	3.841	3.775	3.787	11,876,473	+0.01(+0.33%)
Jan 30, 2003	3.878	3.919	3.764	3.775	9,726,326	-0.08(-2.14%)
Jan 29, 2003	3.816	3.874	3.754	3.857	10,707,588	+0.03(+0.70%)
Jan 28, 2003	3.880	3.888	3.814	3.830	12,727,320	+0.00(+0.05%)
Jan 27, 2003	3.888	3.913	3.816	3.828	13,564,593	-0.10(-2.62%)
Jan 24, 2003	4.063	4.065	3.900	3.931	11,577,343	-0.16(-3.88%)
Jan 23, 2003	3.977	4.094	3.952	4.090	13,001,240	+0.11(+2.80%)
Jan 22, 2003	3.954	3.993	3.907	3.979	15,098,058	+0.03(+0.68%)
Jan 21, 2003	4.059	4.096	3.952	3.952	7,241,172	-0.10(-2.49%)
Jan 17, 2003	4.105	4.127	4.018	4.053	9,578,942	-0.06(-1.45%)
Jan 16, 2003	4.156	4.208	4.103	4.113	6,703,999	-0.02(-0.55%)
Jan 15, 2003	4.187	4.187	4.129	4.136	5,252,953	-0.06(-1.33%)
Jan 14, 2003	4.222	4.233	4.175	4.191	4,897,584	-0.03(-0.68%)
Jan 13, 2003	4.224	4.249	4.129	4.220	13,292,128	+0.05(+1.14%)
Jan 10, 2003	4.094	4.216	4.094	4.173	8,588,953	+0.03(+0.75%)
Jan 09, 2003	4.094	4.162	4.094	4.142	13,296,976	+0.13(+3.19%)
Jan 08, 2003	4.111	4.167	4.014	4.014	11,650,550	-0.11(-2.75%)
Jan 07, 2003	4.084	4.167	4.055	4.127	8,235,039	+0.02(+0.40%)
Jan 06, 2003	4.068	4.127	4.049	4.111	10,515,117	+0.04(+1.07%)
Jan 03, 2003	4.131	4.131	4.043	4.068	6,724,361	-0.06(-1.55%)
Jan 02, 2003	4.053	4.136	4.026	4.131	16,233,006	+0.11(+2.61%)
Dec 31, 2002	4.032	4.074	3.975	4.026	5,697,526	+0.01(+0.21%)
Dec 30, 2002	4.012	4.045	3.940	4.018	10,075,391	+0.03(+0.67%)
Dec 27, 2002	4.026	4.041	3.969	3.991	6,938,164	-0.05(-1.12%)
Dec 26, 2002	3.960	4.088	3.960	4.037	6,627,883	+0.08(+1.93%)
Dec 24, 2002	3.966	3.993	3.954	3.960	5,611,230	-0.06(-1.44%)
Dec 23, 2002	4.245	4.247	4.012	4.018	14,472,164	-0.23(-5.34%)
Dec 20, 2002	4.115	4.249	4.113	4.245	17,742,714	+0.09(+2.24%)
Dec 19, 2002	4.119	4.202	4.105	4.152	14,484,769	+0.03(+0.65%)
Dec 18, 2002	4.146	4.146	4.063	4.125	11,422,203	-0.04(-0.99%)
Dec 17, 2002	4.224	4.224	4.167	4.167	11,588,494	-0.06(-1.42%)
Dec 16, 2002	4.070	4.228	4.063	4.226	11,985,556	+0.16(+3.85%)
Dec 13, 2002	4.109	4.119	4.063	4.070	14,169,640	-0.04(-0.90%)
Dec 12, 2002	4.074	4.129	4.022	4.107	8,210,314	+0.06(+1.43%)
Dec 11, 2002	3.981	4.094	3.979	4.049	10,972,296	+0.02(+0.51%)
Dec 10, 2002	3.971	4.039	3.923	4.028	11,867,746	+0.09(+2.20%)
Dec 09, 2002	4.045	4.055	3.940	3.942	9,237,634	-0.10(-2.50%)
Dec 06, 2002	3.971	4.084	3.958	4.043	8,087,656	+0.05(+1.29%)
Dec 05, 2002	4.086	4.090	3.991	3.991	9,941,583	-0.09(-2.27%)
Dec 04, 2002	4.107	4.191	4.072	4.084	11,501,227	-0.07(-1.69%)
Dec 03, 2002	4.148	4.249	4.148	4.154	12,376,315	+0.01(+0.20%)
Dec 02, 2002	4.187	4.292	4.117	4.146	12,956,152	+0.11(+2.71%)
Nov 29, 2002	4.121	4.156	4.037	4.037	3,807,724	-0.10(-2.35%)
Nov 27, 2002	3.919	4.146	3.911	4.134	7,432,189	+0.24(+6.03%)
Nov 26, 2002	4.032	4.061	3.898	3.898	15,281,317	-0.17(-4.26%)
Nov 25, 2002	4.092	4.107	3.991	4.072	9,493,615	+0.02(+0.51%)
Nov 22, 2002	4.063	4.123	4.030	4.051	10,243,137	-0.01(-0.30%)
Nov 21, 2002	4.059	4.107	4.032	4.063	9,245,876	+0.04(+1.03%)
Nov 20, 2002	3.966	4.032	3.940	4.022	14,520,645	+0.06(+1.40%)
Nov 19, 2002	4.076	4.076	3.940	3.966	11,735,877	-0.11(-2.63%)
Nov 18, 2002	4.125	4.127	4.043	4.074	9,928,978	-0.07(-1.59%)
Nov 15, 2002	4.063	4.218	4.063	4.140	11,996,707	-0.04(-0.89%)
Nov 14, 2002	4.177	4.216	4.131	4.177	8,359,152	+0.09(+2.27%)
Nov 13, 2002	4.117	4.146	3.981	4.084	18,680,828	-0.04(-1.00%)
Nov 12, 2002	4.239	4.253	4.119	4.125	18,963,474	-0.13(-3.15%)
Nov 11, 2002	4.301	4.311	4.226	4.259	12,118,880	-0.04(-1.01%)
Nov 08, 2002	4.311	4.387	4.278	4.303	8,797,423	+0.01(+0.29%)
Nov 07, 2002	4.280	4.354	4.280	4.290	13,696,462	-0.04(-0.95%)
Nov 06, 2002	4.336	4.377	4.307	4.332	14,480,405	-0.02(-0.38%)
Nov 05, 2002	4.191	4.348	4.189	4.348	17,564,304	+0.13(+3.08%)
Nov 04, 2002	4.402	4.426	4.206	4.218	15,624,080	-0.13(-3.03%)
Nov 01, 2002	4.235	4.352	4.208	4.350	9,819,410	+0.12(+2.78%)
Oct 31, 2002	4.197	4.290	4.169	4.233	8,565,682	+0.02(+0.59%)
Oct 30, 2002	4.228	4.296	4.150	4.208	16,355,664	-0.03(-0.73%)
Oct 29, 2002	4.218	4.311	4.074	4.239	12,237,659	+0.05(+1.23%)
Oct 28, 2002	4.342	4.350	4.175	4.187	13,735,247	-0.08(-1.88%)
Oct 25, 2002	4.142	4.270	4.082	4.268	10,214,048	+0.14(+3.50%)
Oct 24, 2002	4.332	4.332	4.105	4.123	22,484,190	-0.16(-3.80%)
Oct 23, 2002	4.218	4.301	4.156	4.286	18,020,028	+0.06(+1.46%)
Oct 22, 2002	4.125	4.245	4.105	4.224	23,516,842	+0.10(+2.40%)
Oct 21, 2002	3.991	4.127	3.886	4.125	12,333,652	+0.13(+3.20%)
Oct 18, 2002	3.826	4.028	3.820	3.997	17,077,066	+0.10(+2.54%)
Oct 17, 2002	3.940	3.958	3.841	3.898	13,698,886	+0.10(+2.55%)
Oct 16, 2002	3.921	3.979	3.789	3.801	9,891,647	-0.12(-3.05%)
Oct 15, 2002	3.929	3.933	3.857	3.921	9,536,764	+0.19(+5.03%)
Oct 14, 2002	3.723	3.857	3.694	3.733	9,970,187	-0.01(-0.28%)
Oct 11, 2002	3.506	3.816	3.504	3.744	18,310,916	+0.37(+10.81%)
Oct 10, 2002	3.341	3.455	3.321	3.379	34,233,640	-0.03(-0.97%)
Oct 09, 2002	3.447	3.546	3.403	3.412	14,624,395	-0.11(-3.22%)
Oct 08, 2002	3.455	3.575	3.385	3.525	20,464,942	+0.11(+3.08%)
Oct 07, 2002	3.445	3.519	3.372	3.420	16,243,187	-0.06(-1.72%)
Oct 04, 2002	3.461	3.564	3.341	3.480	19,202,972	+0.02(+0.54%)
Oct 03, 2002	3.550	3.568	3.374	3.461	19,574,340	-0.14(-3.89%)
Oct 02, 2002	3.616	3.692	3.525	3.601	15,044,243	-0.01(-0.23%)
Oct 01, 2002	3.506	3.667	3.441	3.610	38,347,768	+0.10(+2.94%)
Sep 30, 2002	3.630	3.630	3.504	3.506	40,562,880	-0.24(-6.34%)
Sep 27, 2002	3.921	3.921	3.744	3.744	16,971,376	-0.18(-4.47%)
Sep 26, 2002	3.960	3.979	3.909	3.919	33,825,428	-0.02(-0.52%)
Sep 25, 2002	3.991	3.999	3.940	3.940	23,446,058	-0.05(-1.29%)
Sep 24, 2002	4.012	4.074	3.981	3.991	10,935,450	-0.09(-2.27%)
Sep 23, 2002	4.105	4.119	4.020	4.084	12,370,013	-0.06(-1.49%)
Sep 20, 2002	4.189	4.189	4.094	4.146	16,827,386	-0.04(-0.99%)
Sep 19, 2002	4.169	4.280	4.169	4.187	7,022,521	-0.04(-0.88%)
Sep 18, 2002	4.228	4.266	4.138	4.224	9,689,480	-0.00(-0.10%)
Sep 17, 2002	4.323	4.373	4.218	4.228	7,694,473	-0.04(-1.01%)
Sep 16, 2002	4.208	4.299	4.191	4.272	6,825,202	+0.01(+0.29%)
Sep 13, 2002	4.197	4.270	4.113	4.259	10,046,302	+0.06(+1.47%)
Sep 12, 2002	4.280	4.301	4.148	4.197	11,083,318	-0.13(-3.10%)
Sep 11, 2002	4.404	4.418	4.332	4.332	4,814,196	-0.02(-0.47%)
Sep 10, 2002	4.259	4.352	4.214	4.352	10,872,909	+0.14(+3.28%)
Sep 09, 2002	4.171	4.228	4.105	4.214	8,246,190	+0.00(+0.05%)
Sep 06, 2002	4.115	4.226	4.115	4.212	7,247,475	+0.13(+3.13%)
Sep 05, 2002	3.960	4.144	3.960	4.084	12,065,065	-0.01(-0.25%)
Sep 04, 2002	4.002	4.109	3.981	4.094	9,099,947	+0.12(+3.06%)
Sep 03, 2002	4.082	4.121	3.954	3.973	9,550,823	-0.11(-2.63%)
Aug 30, 2002	4.086	4.177	4.049	4.080	7,739,075	-0.06(-1.40%)
Aug 29, 2002	4.024	4.181	3.973	4.138	12,645,387	+0.12(+2.87%)
Aug 28, 2002	4.098	4.121	4.022	4.022	18,838,392	-0.12(-2.84%)
Aug 27, 2002	4.187	4.216	4.115	4.140	15,664,804	-0.09(-2.10%)
Aug 26, 2002	4.053	4.228	4.049	4.228	11,481,350	+0.15(+3.80%)
Aug 23, 2002	4.228	4.230	4.065	4.074	12,623,085	-0.25(-5.73%)
Aug 22, 2002	4.239	4.342	4.183	4.321	8,438,661	+0.07(+1.70%)
Aug 21, 2002	4.208	4.249	4.109	4.249	10,371,612	+0.09(+2.23%)
Aug 20, 2002	4.261	4.261	4.084	4.156	14,597,245	-0.14(-3.17%)
Aug 16, 2002	4.259	4.332	4.115	4.292	15,429,670	+0.06(+1.51%)
Aug 15, 2002	4.032	4.235	3.991	4.228	24,527,192	+0.25(+6.22%)
Aug 14, 2002	3.857	4.002	3.816	3.981	23,918,752	+0.11(+2.93%)
Aug 13, 2002	3.702	3.919	3.678	3.867	22,011,012	+0.15(+4.17%)
Aug 12, 2002	3.672	3.713	3.579	3.713	11,542,436	+0.18(+5.02%)
Aug 07, 2002	3.579	3.614	3.494	3.535	11,163,312	-0.02(-0.64%)
Aug 06, 2002	3.488	3.610	3.488	3.558	14,862,438	+0.09(+2.74%)
Aug 05, 2002	3.558	3.573	3.422	3.463	48,481	-0.11(-3.00%)
Aug 02, 2002	3.628	3.628	3.486	3.570	15,898,000	-0.06(-1.59%)

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.