Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.48	20.58	20.41	20.49	402,256	+0.01(+0.03%)
Nov 26, 2003	20.59	20.66	20.25	20.48	1,452,307	+0.07(+0.34%)
Nov 25, 2003	20.24	20.64	20.17	20.41	2,091,935	+0.29(+1.42%)
Nov 24, 2003	19.81	20.25	19.81	20.13	1,300,171	+0.34(+1.73%)
Nov 21, 2003	19.78	19.96	19.73	19.78	1,082,569	+0.00(+0.00%)
Nov 20, 2003	19.64	20.01	19.60	19.78	1,714,748	+0.06(+0.28%)
Nov 19, 2003	19.84	19.84	19.72	19.73	1,181,987	-0.11(-0.56%)
Nov 18, 2003	19.96	20.14	19.79	19.84	1,587,109	-0.05(-0.25%)
Nov 17, 2003	19.87	20.44	19.60	19.89	4,377,264	-0.64(-3.10%)
Nov 14, 2003	20.70	21.02	20.49	20.52	3,725,889	-0.29(-1.41%)
Nov 13, 2003	20.26	20.94	20.02	20.82	4,320,965	+0.49(+2.40%)
Nov 12, 2003	20.13	20.36	19.43	20.33	6,977,178	+0.20(+1.01%)
Nov 11, 2003	19.45	20.24	19.85	20.13	5,406,400	+0.68(+3.48%)
Nov 10, 2003	19.69	19.69	19.12	19.45	3,213,326	-0.25(-1.28%)
Nov 07, 2003	19.83	20.17	19.62	19.70	3,361,021	-0.13(-0.67%)
Nov 06, 2003	19.66	20.17	19.13	19.83	5,767,686	+0.17(+0.85%)
Nov 05, 2003	19.79	19.91	19.46	19.66	2,001,112	-0.13(-0.63%)
Nov 04, 2003	20.02	20.02	19.85	19.79	2,336,232	-0.35(-1.73%)
Nov 03, 2003	19.91	20.28	19.72	20.14	3,314,002	+0.24(+1.23%)
Oct 31, 2003	19.52	19.93	19.60	19.89	2,908,052	+0.38(+1.93%)
Oct 30, 2003	20.32	20.38	19.37	19.52	4,389,154	-0.66(-3.25%)
Oct 29, 2003	20.07	20.38	19.81	20.17	3,759,553	-0.50(-2.43%)
Oct 28, 2003	20.39	20.68	20.24	20.68	2,837,715	+0.29(+1.40%)
Oct 27, 2003	20.21	20.56	20.21	20.39	2,667,243	+0.25(+1.25%)
Oct 24, 2003	20.87	20.87	20.05	20.14	3,243,553	-0.79(-3.77%)
Oct 23, 2003	20.61	21.03	20.46	20.93	2,268,424	+0.32(+1.56%)
Oct 22, 2003	20.87	20.93	20.59	20.61	2,637,876	-0.56(-2.64%)
Oct 21, 2003	21.61	21.66	20.94	21.17	2,841,153	-0.39(-1.81%)
Oct 20, 2003	21.64	21.64	21.47	21.56	2,424,284	+0.06(+0.26%)
Oct 17, 2003	21.99	21.99	21.50	21.50	1,837,803	-0.52(-2.35%)
Oct 16, 2003	21.63	22.00	21.58	22.02	1,780,931	+0.41(+1.91%)
Oct 15, 2003	21.85	21.92	21.47	21.61	1,813,307	-0.10(-0.45%)
Oct 14, 2003	21.78	21.89	21.35	21.70	2,968,076	+0.01(+0.03%)
Oct 13, 2003	21.29	21.71	21.29	21.70	2,392,482	+0.45(+2.14%)
Oct 10, 2003	21.57	21.64	21.22	21.24	3,145,854	-0.33(-1.52%)
Oct 09, 2003	21.99	22.58	21.49	21.57	6,391,699	+0.00(+0.00%)
Oct 08, 2003	21.71	21.92	21.39	21.57	5,740,181	+0.47(+2.25%)
Oct 07, 2003	20.49	21.11	20.38	21.10	2,555,935	+0.61(+2.96%)
Oct 06, 2003	20.31	20.50	20.01	20.49	1,794,254	+0.06(+0.27%)
Oct 03, 2003	20.45	20.94	20.44	20.43	3,174,075	-0.02(-0.10%)
Oct 02, 2003	20.49	20.59	19.90	20.45	4,947,271	+0.03(+0.17%)
Oct 01, 2003	19.44	20.45	19.41	20.42	3,075,803	+1.07(+5.56%)
Sep 30, 2003	19.32	19.58	18.74	19.34	2,813,648	+0.08(+0.44%)
Sep 29, 2003	19.72	19.73	18.97	19.26	3,495,107	-0.36(-1.81%)
Sep 26, 2003	19.96	20.10	19.52	19.62	2,342,916	-0.34(-1.71%)
Sep 25, 2003	20.00	20.15	19.89	19.96	2,332,745	-0.01(-0.04%)
Sep 24, 2003	20.56	20.56	19.94	19.96	1,948,252	-0.52(-2.56%)
Sep 23, 2003	20.33	20.57	20.33	20.49	897,915	+0.09(+0.44%)
Sep 22, 2003	20.58	20.70	20.05	20.40	1,561,466	-0.18(-0.88%)
Sep 19, 2003	20.83	20.99	20.49	20.58	2,392,482	-0.47(-2.25%)
Sep 18, 2003	21.29	21.36	20.94	21.05	3,057,610	-0.23(-1.08%)
Sep 17, 2003	20.52	21.50	20.84	21.28	7,553,775	+0.77(+3.74%)
Sep 16, 2003	19.49	20.52	19.41	20.52	3,629,909	+1.03(+5.26%)
Sep 15, 2003	19.36	19.69	19.36	19.49	1,061,367	+0.15(+0.79%)
Sep 12, 2003	19.30	19.41	18.99	19.34	1,940,803	+0.03(+0.18%)
Sep 11, 2003	19.37	19.50	19.21	19.30	2,517,686	+0.07(+0.36%)
Sep 10, 2003	18.80	19.58	18.78	19.23	4,007,096	+0.54(+2.91%)
Sep 09, 2003	19.02	19.17	18.69	18.69	4,528,827	-0.51(-2.65%)
Sep 08, 2003	19.24	19.26	18.91	19.20	3,140,410	-0.01(-0.07%)
Sep 05, 2003	19.93	19.93	19.10	19.21	3,017,642	-0.72(-3.61%)
Sep 04, 2003	19.65	20.58	19.65	19.93	4,193,469	-0.91(-4.35%)
Sep 03, 2003	21.07	21.23	20.62	20.84	2,340,051	-0.20(-0.93%)
Sep 02, 2003	21.36	21.63	20.73	21.03	2,794,309	-0.22(-1.02%)
Aug 29, 2003	20.93	21.28	20.91	21.25	1,371,942	+0.33(+1.57%)
Aug 28, 2003	20.36	21.03	20.28	20.92	1,895,534	+0.69(+3.42%)
Aug 27, 2003	19.89	20.30	19.71	20.23	1,623,639	+0.34(+1.68%)
Aug 26, 2003	19.97	20.02	19.52	19.89	2,440,758	-0.12(-0.59%)
Aug 25, 2003	20.33	20.56	19.93	20.01	1,416,350	-0.24(-1.21%)
Aug 22, 2003	20.45	20.74	20.12	20.26	1,606,591	-0.08(-0.41%)
Aug 21, 2003	20.38	20.41	20.17	20.34	1,426,665	+0.03(+0.17%)
Aug 20, 2003	20.37	20.56	19.87	20.31	1,802,992	-0.06(-0.31%)
Aug 19, 2003	20.74	20.74	20.03	20.37	1,094,602	+0.03(+0.17%)
Aug 18, 2003	20.06	20.59	19.92	20.33	1,784,226	+0.42(+2.10%)
Aug 15, 2003	19.68	20.01	19.48	19.92	1,182,417	+0.24(+1.24%)
Aug 14, 2003	20.19	20.47	19.67	19.67	2,812,645	-0.47(-2.36%)
Aug 13, 2003	20.50	20.50	19.62	20.15	6,195,871	-0.35(-1.70%)
Aug 12, 2003	19.96	20.58	19.85	20.50	2,472,418	+0.55(+2.77%)
Aug 11, 2003	20.21	20.22	19.84	19.94	2,557,797	-0.31(-1.52%)
Aug 08, 2003	20.42	20.42	19.87	20.25	2,550,777	+0.11(+0.55%)
Aug 07, 2003	21.61	21.61	19.57	20.14	9,165,094	-1.51(-6.97%)
Aug 06, 2003	21.57	21.95	21.37	21.65	2,208,258	+0.08(+0.36%)
Aug 05, 2003	21.96	21.96	21.36	21.57	2,414,686	-0.31(-1.44%)
Aug 04, 2003	22.02	22.13	21.30	21.88	2,431,877	-0.20(-0.89%)
Aug 01, 2003	22.41	22.65	21.95	22.08	1,266,936	-0.32(-1.43%)
Jul 31, 2003	22.32	22.79	22.21	22.40	1,291,146	+0.20(+0.91%)
Jul 30, 2003	22.51	22.59	22.13	22.20	2,209,977	-0.17(-0.75%)
Jul 29, 2003	22.86	23.00	22.21	22.37	3,234,814	+0.03(+0.16%)
Jul 28, 2003	22.33	22.55	22.05	22.33	1,930,632	+0.01(+0.06%)
Jul 25, 2003	22.58	22.86	22.00	22.32	1,777,923	-0.28(-1.24%)
Jul 24, 2003	23.04	23.49	22.57	22.60	1,892,526	-0.30(-1.31%)
Jul 23, 2003	22.30	22.90	22.13	22.90	1,381,826	+0.49(+2.18%)
Jul 22, 2003	22.34	22.46	22.14	22.41	1,346,872	+0.08(+0.34%)
Jul 21, 2003	22.65	22.65	22.20	22.33	1,872,757	-0.38(-1.69%)
Jul 18, 2003	22.16	22.76	22.09	22.71	2,484,021	+0.71(+3.20%)
Jul 17, 2003	22.20	22.37	21.88	22.01	1,773,769	-0.50(-2.23%)
Jul 16, 2003	22.48	22.58	22.06	22.51	1,848,261	+0.03(+0.16%)
Jul 15, 2003	22.81	22.90	22.19	22.48	1,939,657	-0.17(-0.77%)
Jul 14, 2003	21.98	22.90	21.97	22.65	4,222,836	+1.06(+4.91%)
Jul 11, 2003	21.45	21.70	21.39	21.59	1,768,755	+0.14(+0.65%)
Jul 10, 2003	20.89	21.64	20.89	21.45	3,378,355	-0.47(-2.13%)
Jul 09, 2003	21.99	22.16	21.56	21.92	3,029,245	-0.10(-0.48%)
Jul 08, 2003	21.39	22.07	21.15	22.02	6,154,901	+1.12(+5.34%)
Jul 07, 2003	19.64	21.02	19.45	20.91	4,842,266	+1.33(+6.77%)
Jul 03, 2003	19.69	19.88	19.53	19.58	1,163,937	-0.35(-1.75%)
Jul 02, 2003	19.89	19.95	19.63	19.93	2,004,694	+0.04(+0.21%)
Jul 01, 2003	19.65	19.89	19.16	19.89	2,109,269	+0.06(+0.28%)
Jun 30, 2003	19.91	20.07	19.69	19.83	1,780,788	-0.10(-0.49%)
Jun 27, 2003	20.10	20.21	19.78	19.93	2,302,519	+0.10(+0.53%)
Jun 26, 2003	19.08	19.90	19.06	19.82	3,721,734	+0.87(+4.57%)
Jun 25, 2003	18.90	19.39	18.81	18.96	3,466,026	+0.16(+0.85%)
Jun 24, 2003	18.29	19.02	18.25	18.80	2,936,703	+0.55(+3.02%)
Jun 23, 2003	18.32	18.51	18.14	18.25	2,069,874	-0.27(-1.47%)
Jun 20, 2003	18.67	18.73	18.39	18.52	2,454,654	-0.13(-0.67%)
Jun 19, 2003	18.85	18.95	18.53	18.65	2,533,157	-0.09(-0.48%)
Jun 18, 2003	18.47	18.85	18.32	18.74	2,591,318	+0.23(+1.25%)
Jun 17, 2003	19.19	19.20	18.49	18.51	3,496,253	-0.53(-2.79%)
Jun 16, 2003	18.56	19.09	18.40	19.04	2,358,244	+0.47(+2.52%)
Jun 13, 2003	18.71	18.84	18.48	18.57	1,574,646	-0.14(-0.75%)
Jun 12, 2003	18.88	18.99	18.43	18.71	3,187,827	-0.17(-0.89%)
Jun 11, 2003	18.83	19.04	18.56	18.88	4,009,101	+0.06(+0.30%)
Jun 10, 2003	19.09	19.34	18.74	18.82	2,675,838	-0.10(-0.52%)
Jun 09, 2003	19.49	19.49	18.85	18.92	2,819,665	-0.57(-2.94%)
Jun 06, 2003	20.11	20.38	19.41	19.49	3,493,961	-0.59(-2.95%)
Jun 05, 2003	19.89	20.16	18.96	20.08	6,283,829	-0.36(-1.78%)
Jun 04, 2003	20.10	20.56	20.02	20.45	2,547,339	+0.57(+2.84%)
Jun 03, 2003	20.17	20.18	19.73	19.88	1,673,061	-0.21(-1.04%)
Jun 02, 2003	19.96	20.42	19.93	20.09	2,193,502	+0.16(+0.81%)
May 30, 2003	19.89	20.06	19.67	19.93	1,930,918	+0.17(+0.88%)
May 29, 2003	20.21	20.59	19.55	19.76	3,524,044	-0.49(-2.41%)
May 28, 2003	19.69	20.37	19.67	20.24	5,426,598	+0.88(+4.54%)
May 27, 2003	18.50	19.43	18.36	19.36	2,786,717	+0.77(+4.17%)
May 23, 2003	18.92	19.18	18.57	18.59	4,866,619	-0.27(-1.41%)
May 22, 2003	18.64	19.09	18.60	18.85	3,995,206	+0.28(+1.50%)
May 21, 2003	18.36	18.81	18.04	18.58	3,414,598	+0.22(+1.22%)
May 20, 2003	18.39	18.98	18.28	18.35	4,203,640	-0.38(-2.05%)
May 19, 2003	18.85	19.02	18.21	18.74	4,239,740	-0.29(-1.50%)
May 16, 2003	19.37	19.44	18.93	19.02	3,228,082	-0.31(-1.62%)
May 15, 2003	19.71	19.76	19.23	19.34	4,830,233	-0.20(-1.00%)
May 14, 2003	19.69	20.36	19.23	19.53	14,772,049	-1.31(-6.26%)
May 13, 2003	21.57	21.57	20.73	20.84	4,414,653	-0.73(-3.40%)
May 12, 2003	20.94	21.81	20.81	21.57	3,736,203	+0.57(+2.69%)
May 09, 2003	21.30	21.40	20.73	21.00	3,111,186	-0.27(-1.28%)
May 08, 2003	21.21	21.98	20.67	21.28	5,283,631	+0.08(+0.36%)
May 07, 2003	21.64	21.64	20.78	21.20	7,533,719	-0.44(-2.03%)
May 06, 2003	22.76	22.86	21.11	21.64	5,836,161	-1.12(-4.91%)
May 05, 2003	22.34	23.02	22.30	22.76	1,935,359	+0.42(+1.87%)
May 02, 2003	22.25	22.49	22.05	22.34	2,629,710	-0.61(-2.68%)
Apr 30, 2003	23.11	23.12	22.65	22.95	2,105,545	-0.16(-0.69%)
Apr 29, 2003	22.69	23.49	22.65	23.11	3,149,292	+0.50(+2.19%)
Apr 28, 2003	22.16	22.84	21.98	22.62	1,816,458	+0.45(+2.05%)
Apr 25, 2003	22.50	22.55	22.07	22.16	1,503,449	-0.34(-1.52%)
Apr 24, 2003	22.34	22.86	22.13	22.51	2,057,698	+0.00(+0.00%)
Apr 23, 2003	22.51	22.58	21.99	22.51	1,821,902	+0.03(+0.12%)
Apr 22, 2003	22.06	22.65	21.78	22.48	1,965,299	+0.39(+1.77%)
Apr 21, 2003	22.18	22.41	22.00	22.09	1,803,279	-0.10(-0.44%)
Apr 17, 2003	21.71	22.18	21.40	22.18	1,608,883	+0.63(+2.91%)
Apr 16, 2003	22.21	22.30	21.49	21.56	2,230,605	-0.66(-2.95%)
Apr 15, 2003	21.79	22.21	21.63	22.21	1,797,405	+0.43(+1.99%)
Apr 14, 2003	21.93	21.93	20.94	21.78	3,051,163	-0.14(-0.64%)
Apr 11, 2003	22.34	22.47	21.78	21.92	1,964,583	-0.28(-1.26%)
Apr 10, 2003	21.67	22.27	20.70	22.20	6,675,056	+0.53(+2.45%)
Apr 09, 2003	22.32	22.37	21.54	21.67	2,350,222	-0.59(-2.67%)
Apr 08, 2003	22.13	22.60	21.85	22.26	2,066,293	+0.13(+0.60%)
Apr 07, 2003	23.02	23.03	21.99	22.13	2,014,435	-0.03(-0.13%)
Apr 04, 2003	22.28	22.34	21.92	22.16	1,377,958	+0.17(+0.76%)
Apr 03, 2003	22.19	22.32	21.81	21.99	2,373,429	-0.07(-0.32%)
Apr 02, 2003	21.44	22.27	21.39	22.06	3,131,099	+1.19(+5.69%)
Apr 01, 2003	20.96	21.00	20.32	20.87	2,706,781	-0.09(-0.43%)
Mar 31, 2003	20.26	21.53	19.82	20.96	5,151,981	+0.70(+3.44%)
Mar 28, 2003	20.47	20.72	20.10	20.26	2,404,659	-0.27(-1.29%)
Mar 27, 2003	20.54	20.91	20.53	20.53	1,222,958	-0.27(-1.28%)
Mar 26, 2003	20.95	21.05	20.48	20.80	1,522,072	-0.15(-0.70%)
Mar 25, 2003	20.66	21.26	20.56	20.94	1,977,476	+0.28(+1.35%)
Mar 24, 2003	20.91	20.91	20.49	20.66	1,461,618	-0.56(-2.63%)
Mar 21, 2003	21.01	21.28	20.75	21.22	2,680,995	+0.28(+1.33%)
Mar 20, 2003	20.93	21.14	20.38	20.94	1,525,366	+0.01(+0.07%)
Mar 19, 2003	21.09	21.23	20.66	20.93	2,040,077	-0.16(-0.76%)
Mar 18, 2003	21.36	21.36	20.77	21.09	1,977,762	-0.27(-1.27%)
Mar 17, 2003	20.22	21.56	20.14	21.36	3,200,004	+0.97(+4.76%)
Mar 14, 2003	20.28	20.54	20.10	20.39	2,293,637	+0.16(+0.79%)
Mar 13, 2003	19.76	20.42	19.48	20.23	2,900,317	+1.19(+6.23%)
Mar 12, 2003	18.81	19.09	18.60	19.04	1,742,969	+0.03(+0.15%)
Mar 11, 2003	19.55	19.78	18.96	19.02	2,067,439	-0.54(-2.75%)
Mar 10, 2003	19.76	20.00	19.54	19.55	1,375,666	-0.61(-3.01%)
Mar 07, 2003	19.43	20.25	18.94	20.16	2,920,516	+0.73(+3.74%)
Mar 06, 2003	18.21	20.03	18.21	19.43	4,622,228	+0.59(+3.11%)
Mar 05, 2003	18.81	18.90	17.73	18.85	5,046,259	-0.01(-0.07%)
Mar 04, 2003	19.25	19.37	18.85	18.86	1,164,223	-0.39(-2.03%)
Mar 03, 2003	19.55	19.55	19.06	19.25	1,789,526	+0.06(+0.29%)
Feb 28, 2003	19.41	19.41	19.07	19.20	2,158,548	-0.21(-1.08%)
Feb 27, 2003	19.27	19.42	18.85	19.41	2,511,239	+0.25(+1.31%)
Feb 26, 2003	19.71	19.76	19.09	19.15	1,828,921	-0.55(-2.80%)
Feb 25, 2003	19.31	19.79	18.74	19.71	2,994,578	+0.40(+2.10%)
Feb 24, 2003	20.10	20.10	19.27	19.30	3,218,484	-1.15(-5.63%)
Feb 21, 2003	20.70	20.71	20.31	20.45	3,139,121	-0.31(-1.48%)
Feb 20, 2003	20.64	20.92	20.15	20.76	3,399,986	+0.12(+0.58%)
Feb 19, 2003	20.19	20.73	19.72	20.64	7,094,503	+1.22(+6.29%)
Feb 18, 2003	18.99	19.68	18.82	19.42	3,308,733	+0.59(+3.11%)
Feb 14, 2003	18.81	19.02	18.27	18.83	5,699,497	-0.02(-0.11%)
Feb 13, 2003	20.00	20.01	18.58	18.85	4,238,021	-1.32(-6.54%)
Feb 12, 2003	19.72	20.33	19.72	20.17	3,147,430	+0.47(+2.41%)
Feb 11, 2003	20.20	20.33	19.64	19.70	2,026,755	-0.20(-0.98%)
Feb 10, 2003	19.61	20.13	19.51	19.89	2,148,950	+0.37(+1.90%)
Feb 07, 2003	20.35	20.38	19.45	19.52	1,853,704	-0.58(-2.88%)
Feb 06, 2003	20.17	20.52	19.96	20.10	3,988,616	+0.30(+1.52%)
Feb 05, 2003	20.06	20.40	19.65	19.80	2,008,991	-0.08(-0.42%)
Feb 04, 2003	19.66	20.08	19.48	19.89	2,273,151	+0.15(+0.74%)
Feb 03, 2003	20.06	20.52	19.71	19.74	3,030,535	+0.31(+1.58%)
Jan 31, 2003	18.74	19.55	18.67	19.43	3,481,068	+0.73(+3.88%)
Jan 30, 2003	19.37	19.62	18.55	18.71	1,920,174	-0.43(-2.26%)
Jan 29, 2003	18.43	19.55	18.01	19.14	3,411,590	+0.57(+3.08%)
Jan 28, 2003	18.53	18.97	18.18	18.57	1,879,060	+0.21(+1.14%)
Jan 27, 2003	17.28	18.71	17.28	18.36	3,909,540	+0.01(+0.04%)
Jan 24, 2003	19.30	19.36	18.21	18.35	2,091,076	-1.12(-5.77%)
Jan 23, 2003	19.20	19.62	18.79	19.48	4,677,094	+0.90(+4.85%)
Jan 22, 2003	18.33	18.78	18.15	18.58	2,360,250	+0.25(+1.37%)
Jan 21, 2003	18.88	18.96	18.25	18.32	3,211,751	-0.60(-3.17%)
Jan 17, 2003	18.95	19.26	18.72	18.92	2,750,760	-0.27(-1.42%)
Jan 16, 2003	18.61	19.34	18.61	19.20	4,200,775	+0.59(+3.19%)
Jan 15, 2003	18.83	18.85	18.34	18.60	2,412,967	-0.24(-1.30%)
Jan 14, 2003	18.49	19.22	18.30	18.85	2,796,028	+0.34(+1.85%)
Jan 13, 2003	18.43	18.76	18.16	18.51	1,609,600	+0.08(+0.45%)
Jan 10, 2003	18.09	19.20	17.84	18.42	5,067,747	+0.25(+1.38%)
Jan 09, 2003	17.37	18.32	17.37	18.17	8,665,998	+2.53(+16.20%)
Jan 08, 2003	15.41	15.99	15.09	15.64	2,784,424	+0.23(+1.50%)
Jan 07, 2003	15.39	15.87	15.36	15.41	2,098,955	-0.03(-0.18%)
Jan 06, 2003	14.90	15.50	14.87	15.43	2,700,334	+0.54(+3.61%)
Jan 03, 2003	15.19	15.19	14.66	14.90	2,736,005	-0.29(-1.89%)
Jan 02, 2003	14.65	15.18	14.41	15.18	1,903,413	+0.90(+6.31%)
Dec 31, 2002	14.29	14.59	14.04	14.28	2,258,396	-0.13(-0.92%)
Dec 30, 2002	13.71	14.52	13.51	14.41	1,742,826	+0.77(+5.63%)
Dec 27, 2002	13.72	13.99	13.58	13.65	805,802	-0.07(-0.51%)
Dec 26, 2002	13.44	14.04	13.36	13.72	1,348,448	+0.28(+2.08%)
Dec 24, 2002	13.54	13.58	13.23	13.44	1,831,357	-0.45(-3.27%)
Dec 23, 2002	14.85	14.85	13.49	13.89	4,079,439	-0.96(-6.44%)
Dec 20, 2002	15.08	15.32	14.72	14.85	1,537,400	-0.27(-1.75%)
Dec 19, 2002	15.15	15.64	15.02	15.11	1,806,430	-0.15(-1.01%)
Dec 18, 2002	15.55	15.62	15.03	15.27	1,797,262	-0.38(-2.41%)
Dec 17, 2002	16.50	16.50	15.50	15.64	2,682,571	-0.84(-5.12%)
Dec 16, 2002	15.61	16.53	15.57	16.49	1,991,085	+0.89(+5.68%)
Dec 13, 2002	15.92	15.92	15.36	15.60	1,811,301	-0.37(-2.32%)
Dec 12, 2002	15.60	16.06	15.57	15.97	2,107,407	+0.44(+2.83%)
Dec 11, 2002	15.18	15.57	14.99	15.53	1,573,213	+0.35(+2.30%)
Dec 10, 2002	15.16	15.41	14.90	15.18	1,261,636	+0.07(+0.46%)
Dec 09, 2002	15.54	15.54	14.85	15.11	1,091,880	-0.42(-2.70%)
Dec 06, 2002	15.22	15.55	15.22	15.53	1,647,275	-0.04(-0.27%)
Dec 05, 2002	16.63	16.63	15.15	15.57	3,591,946	-1.05(-6.30%)
Dec 04, 2002	16.00	16.87	15.75	16.62	2,195,078	+0.20(+1.19%)
Dec 03, 2002	17.45	17.45	16.42	16.43	1,659,309	-1.19(-6.78%)

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.