Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	42.95	42.95	42.11	42.63	4,880,490	-0.23(-0.53%)
Jan 29, 2004	41.82	42.97	41.70	42.85	7,217,628	+0.93(+2.21%)
Jan 28, 2004	42.98	43.06	41.79	41.93	8,080,947	-0.96(-2.24%)
Jan 27, 2004	43.16	43.46	42.82	42.89	5,976,198	-0.28(-0.64%)
Jan 26, 2004	43.24	43.48	43.01	43.16	7,230,875	-0.36(-0.82%)
Jan 23, 2004	44.47	44.48	43.28	43.52	6,283,443	-0.93(-2.10%)
Jan 22, 2004	44.20	44.50	44.01	44.45	5,496,895	+0.09(+0.21%)
Jan 21, 2004	43.71	44.36	43.29	44.36	6,184,007	+0.66(+1.51%)
Jan 20, 2004	43.92	43.98	43.61	43.70	5,754,662	-0.19(-0.44%)
Jan 16, 2004	43.73	43.96	43.64	43.90	6,763,543	+0.34(+0.79%)
Jan 15, 2004	43.43	43.56	43.08	43.55	5,355,483	+0.19(+0.45%)
Jan 14, 2004	42.82	43.51	42.60	43.36	6,164,056	+0.38(+0.87%)
Jan 13, 2004	43.05	43.17	42.73	42.98	5,845,000	-0.14(-0.33%)
Jan 12, 2004	42.57	43.29	42.48	43.12	7,230,716	+0.78(+1.85%)
Jan 09, 2004	42.54	42.72	42.28	42.34	7,131,918	-0.33(-0.76%)
Jan 08, 2004	43.59	43.66	42.57	42.67	9,188,466	-1.08(-2.46%)
Jan 07, 2004	43.58	43.78	43.39	43.74	6,920,757	-0.19(-0.44%)
Jan 06, 2004	43.86	44.01	43.54	43.94	8,616,591	-0.04(-0.09%)
Jan 05, 2004	44.11	44.61	43.79	43.98	10,812,157	-0.66(-1.47%)
Jan 02, 2004	44.39	45.20	44.30	44.63	6,034,455	+0.57(+1.29%)
Dec 31, 2003	44.42	44.45	43.88	44.06	5,720,027	-0.38(-0.85%)
Dec 30, 2003	44.89	44.95	44.26	44.44	4,963,166	-0.43(-0.96%)
Dec 29, 2003	44.67	44.87	44.25	44.87	4,248,442	+0.63(+1.42%)
Dec 26, 2003	44.26	44.53	44.17	44.25	789,101	+0.08(+0.17%)
Dec 24, 2003	44.18	44.35	44.14	44.17	2,308,089	-0.01(-0.03%)
Dec 23, 2003	44.95	45.23	43.85	44.18	7,652,559	-1.05(-2.33%)
Dec 22, 2003	46.06	46.06	44.99	45.24	5,949,543	-1.06(-2.29%)
Dec 19, 2003	45.96	46.29	45.59	46.29	6,004,927	+0.48(+1.05%)
Dec 18, 2003	45.41	45.90	45.36	45.81	4,435,662	+0.40(+0.88%)
Dec 17, 2003	45.60	45.82	45.23	45.41	4,314,360	-0.51(-1.11%)
Dec 16, 2003	44.92	45.92	44.91	45.92	5,748,437	+1.00(+2.23%)
Dec 15, 2003	45.54	45.61	44.95	44.92	3,953,327	-0.31(-0.69%)
Dec 12, 2003	44.92	45.23	44.47	45.23	4,776,585	+0.24(+0.54%)
Dec 11, 2003	44.42	45.17	44.21	44.99	5,834,625	+0.88(+1.99%)
Dec 10, 2003	44.20	44.38	43.93	44.11	5,667,835	-0.09(-0.21%)
Dec 09, 2003	43.94	44.20	43.61	44.20	5,512,856	+0.33(+0.74%)
Dec 08, 2003	43.11	43.92	42.89	43.88	5,074,254	+0.77(+1.79%)
Dec 05, 2003	42.96	43.17	42.77	43.11	2,905,502	-0.13(-0.30%)
Dec 04, 2003	43.44	43.67	42.80	43.24	3,915,500	+0.02(+0.04%)
Dec 03, 2003	43.61	43.97	43.22	43.22	3,887,569	-0.33(-0.75%)
Dec 02, 2003	43.58	44.29	43.44	43.54	6,448,477	-0.50(-1.14%)
Dec 01, 2003	43.02	44.17	42.92	44.05	6,750,296	+0.94(+2.18%)
Nov 28, 2003	43.42	43.43	42.82	43.11	3,760,361	-0.31(-0.72%)
Nov 26, 2003	43.83	43.83	42.85	43.42	10,135,100	-0.86(-1.94%)
Nov 25, 2003	44.23	44.47	43.96	44.28	5,446,140	+0.11(+0.24%)
Nov 24, 2003	43.93	44.45	43.89	44.17	5,758,333	+0.56(+1.28%)
Nov 21, 2003	44.82	44.99	43.49	43.61	10,421,597	-1.20(-2.68%)
Nov 20, 2003	45.12	45.46	44.75	44.82	5,311,112	-0.63(-1.39%)
Nov 19, 2003	44.55	45.61	44.36	45.45	7,125,694	+1.00(+2.26%)
Nov 18, 2003	44.30	45.03	44.23	44.45	5,125,966	+0.15(+0.34%)
Nov 17, 2003	44.52	44.78	43.54	44.30	7,279,077	-0.36(-0.81%)
Nov 14, 2003	43.61	45.07	43.36	44.66	15,286,604	+1.40(+3.23%)
Nov 13, 2003	41.48	43.61	41.35	43.26	11,809,387	+1.79(+4.32%)
Nov 12, 2003	40.72	41.80	40.44	41.47	5,818,505	+0.73(+1.78%)
Nov 11, 2003	41.06	41.06	40.72	40.74	3,065,907	-0.31(-0.76%)
Nov 10, 2003	41.09	41.26	40.89	41.06	2,992,647	-0.20(-0.49%)
Nov 07, 2003	41.61	41.95	41.04	41.26	4,272,224	-0.33(-0.80%)
Nov 06, 2003	41.29	41.50	41.10	41.59	3,908,477	+0.21(+0.51%)
Nov 05, 2003	41.27	41.38	40.72	41.38	4,441,249	+0.53(+1.30%)
Nov 04, 2003	41.27	41.35	40.71	40.84	4,531,587	-0.76(-1.82%)
Nov 03, 2003	41.74	41.95	41.67	41.60	2,558,011	-0.11(-0.26%)
Oct 31, 2003	41.60	42.34	41.79	41.71	5,812,121	+0.11(+0.26%)
Oct 30, 2003	41.43	42.20	41.59	41.60	6,203,479	+0.17(+0.41%)
Oct 29, 2003	42.13	42.13	41.36	41.43	5,062,443	-0.76(-1.81%)
Oct 28, 2003	41.80	42.20	41.58	42.20	4,829,575	+0.44(+1.05%)
Oct 27, 2003	41.53	42.16	41.35	41.76	6,399,797	+0.23(+0.54%)
Oct 24, 2003	40.79	41.53	40.49	41.53	9,679,580	+0.75(+1.83%)
Oct 23, 2003	38.81	41.10	38.80	40.79	13,073,322	+2.71(+7.11%)
Oct 22, 2003	38.72	38.73	37.81	38.08	6,073,718	-1.08(-2.75%)
Oct 21, 2003	38.56	39.32	38.56	39.16	3,875,439	+0.60(+1.54%)
Oct 20, 2003	38.42	38.56	38.00	38.56	3,854,370	+0.24(+0.64%)
Oct 17, 2003	38.84	38.96	38.28	38.32	4,435,024	-0.52(-1.34%)
Oct 16, 2003	38.63	38.88	38.39	38.84	3,731,951	+0.21(+0.54%)
Oct 15, 2003	39.08	39.35	38.40	38.63	3,926,513	-0.45(-1.15%)
Oct 14, 2003	38.87	39.10	38.48	39.08	4,877,617	+0.21(+0.55%)
Oct 13, 2003	39.04	39.21	38.82	38.87	2,242,810	-0.17(-0.43%)
Oct 10, 2003	38.95	39.33	38.81	39.04	2,820,431	+0.09(+0.23%)
Oct 09, 2003	39.47	39.66	38.88	38.95	4,122,033	-0.07(-0.18%)
Oct 08, 2003	39.47	39.65	38.91	39.02	3,790,208	-0.45(-1.14%)
Oct 07, 2003	39.74	39.82	39.01	39.47	4,859,581	-0.27(-0.68%)
Oct 06, 2003	39.72	40.02	39.62	39.74	3,780,951	+0.02(+0.05%)
Oct 03, 2003	40.25	40.27	39.69	39.72	5,979,709	-0.07(-0.17%)
Oct 02, 2003	39.55	39.81	39.50	39.79	6,494,125	+0.31(+0.79%)
Oct 01, 2003	37.22	39.60	38.56	39.48	17,359,910	+2.26(+6.08%)
Sep 30, 2003	36.46	37.40	36.45	37.22	7,639,791	+0.75(+2.06%)
Sep 29, 2003	36.40	36.64	36.33	36.46	4,688,002	+0.13(+0.36%)
Sep 26, 2003	36.80	36.80	36.28	36.33	6,264,290	-0.46(-1.24%)
Sep 25, 2003	37.34	37.37	36.81	36.79	3,874,162	-0.33(-0.89%)
Sep 24, 2003	37.49	37.66	36.92	37.12	5,672,304	-0.36(-0.97%)
Sep 23, 2003	37.59	37.72	37.59	37.49	4,058,190	+0.36(+0.98%)
Sep 22, 2003	37.72	37.72	36.98	37.12	5,432,573	-0.60(-1.59%)
Sep 19, 2003	38.24	38.41	37.69	37.72	5,579,572	-0.52(-1.36%)
Sep 18, 2003	38.14	38.73	38.12	38.24	4,443,962	+0.19(+0.49%)
Sep 17, 2003	38.22	38.52	37.64	38.06	4,653,687	-0.16(-0.43%)
Sep 16, 2003	38.16	38.28	37.98	38.22	5,220,454	+0.06(+0.16%)
Sep 15, 2003	38.78	38.78	38.16	38.16	4,030,577	-0.37(-0.96%)
Sep 12, 2003	38.47	38.63	38.25	38.53	5,146,237	+0.32(+0.84%)
Sep 11, 2003	39.13	39.21	38.10	38.21	5,288,288	-0.66(-1.69%)
Sep 10, 2003	38.50	39.03	38.50	38.86	5,375,912	+0.37(+0.96%)
Sep 09, 2003	38.59	38.93	38.46	38.49	4,438,695	-0.19(-0.50%)
Sep 08, 2003	38.46	39.03	38.44	38.69	6,316,960	+0.47(+1.23%)
Sep 05, 2003	38.76	39.00	38.13	38.22	13,044,114	-0.02(-0.07%)
Sep 04, 2003	38.38	38.51	37.75	38.24	13,918,446	-0.66(-1.71%)
Sep 03, 2003	39.57	40.10	38.71	38.91	19,539,516	-2.94(-7.04%)
Sep 02, 2003	41.73	41.99	41.07	41.85	5,426,029	+0.17(+0.41%)
Aug 29, 2003	41.23	41.73	41.04	41.68	3,941,516	+0.41(+1.00%)
Aug 28, 2003	41.04	41.35	40.56	41.27	4,753,282	+0.41(+1.00%)
Aug 27, 2003	40.29	41.03	40.29	40.86	4,319,149	+0.41(+1.02%)
Aug 26, 2003	39.72	40.52	39.72	40.45	6,660,756	+0.61(+1.54%)
Aug 25, 2003	39.35	39.89	39.32	39.84	5,271,050	+0.49(+1.24%)
Aug 22, 2003	39.97	39.97	39.00	39.35	7,736,673	-0.48(-1.20%)
Aug 21, 2003	39.77	40.37	39.47	39.82	17,939,128	+1.22(+3.15%)
Aug 20, 2003	38.38	38.78	38.33	38.61	5,125,009	+0.23(+0.60%)
Aug 19, 2003	38.66	38.72	38.22	38.38	4,236,312	-0.26(-0.66%)
Aug 18, 2003	38.53	38.80	38.41	38.63	3,301,489	+0.02(+0.05%)
Aug 15, 2003	38.59	38.78	38.10	38.61	2,756,109	+0.14(+0.37%)
Aug 14, 2003	38.85	38.94	38.41	38.47	4,515,786	-0.50(-1.29%)
Aug 13, 2003	39.19	39.45	38.83	38.97	3,406,191	-0.43(-1.08%)
Aug 12, 2003	39.63	39.64	39.16	39.40	3,601,711	-0.12(-0.30%)
Aug 11, 2003	39.28	39.65	39.18	39.52	3,405,234	+0.09(+0.22%)
Aug 08, 2003	40.09	40.13	39.22	39.43	3,672,258	-0.58(-1.44%)
Aug 07, 2003	39.63	40.10	39.52	40.00	4,017,809	+0.57(+1.45%)
Aug 06, 2003	39.97	40.05	39.36	39.43	5,102,185	-0.55(-1.36%)
Aug 05, 2003	40.41	40.96	39.91	39.98	4,109,105	-0.51(-1.25%)
Aug 04, 2003	40.10	40.60	39.44	40.49	4,050,050	+0.39(+0.97%)
Aug 01, 2003	40.79	40.83	39.73	40.10	5,976,198	-1.15(-2.79%)
Jul 31, 2003	41.95	42.17	40.94	41.25	5,203,696	-0.44(-1.07%)
Jul 30, 2003	40.82	41.73	40.74	41.70	5,642,936	+1.05(+2.57%)
Jul 29, 2003	41.71	41.82	40.61	40.65	5,722,262	-1.09(-2.61%)
Jul 28, 2003	42.10	42.34	41.52	41.74	3,813,032	-0.46(-1.08%)
Jul 25, 2003	41.87	42.23	38.76	42.20	3,328,462	+0.33(+0.79%)
Jul 24, 2003	42.04	42.76	41.82	41.87	6,879,259	+0.47(+1.14%)
Jul 23, 2003	41.40	41.70	40.77	41.40	3,560,692	+0.11(+0.27%)
Jul 22, 2003	41.48	41.70	40.76	41.28	4,206,785	-0.16(-0.38%)
Jul 21, 2003	42.09	42.09	40.98	41.44	3,499,083	-0.65(-1.55%)
Jul 18, 2003	41.86	42.17	41.16	42.09	4,414,275	+0.23(+0.55%)
Jul 17, 2003	41.65	42.60	41.52	41.86	6,953,477	+0.36(+0.88%)
Jul 16, 2003	41.51	41.66	40.93	41.50	3,631,079	+0.25(+0.61%)
Jul 15, 2003	42.28	42.37	41.17	41.24	6,331,325	-0.95(-2.26%)
Jul 14, 2003	42.85	42.89	42.00	42.20	3,596,284	-0.06(-0.15%)
Jul 11, 2003	42.00	42.47	41.73	42.26	4,139,590	+0.23(+0.55%)
Jul 10, 2003	42.35	42.39	41.74	42.03	4,638,205	-0.52(-1.22%)
Jul 09, 2003	43.11	43.22	42.35	42.55	6,819,566	-0.79(-1.82%)
Jul 08, 2003	43.45	43.49	42.93	43.34	4,759,826	-0.73(-1.65%)
Jul 07, 2003	43.54	44.13	43.54	44.06	4,644,749	+0.66(+1.53%)
Jul 03, 2003	43.61	43.83	43.24	43.40	2,881,081	-0.21(-0.49%)
Jul 02, 2003	43.72	43.85	43.36	43.61	4,332,875	-0.11(-0.24%)
Jul 01, 2003	43.17	43.79	42.62	43.72	6,300,840	+0.51(+1.17%)
Jun 30, 2003	42.70	43.58	42.70	43.21	7,550,091	+0.53(+1.25%)
Jun 27, 2003	42.29	42.85	42.22	42.68	9,556,203	-0.88(-2.03%)
Jun 26, 2003	42.57	43.56	42.14	43.56	6,004,289	+1.12(+2.63%)
Jun 25, 2003	42.98	43.81	42.23	42.45	5,176,403	-0.57(-1.33%)
Jun 24, 2003	42.37	43.39	42.27	43.02	7,524,394	+1.00(+2.37%)
Jun 23, 2003	42.84	42.84	41.55	42.02	6,028,709	-0.91(-2.13%)
Jun 20, 2003	42.48	43.20	42.23	42.94	8,108,240	+0.71(+1.68%)
Jun 19, 2003	43.23	43.24	42.15	42.23	6,272,430	-1.00(-2.32%)
Jun 18, 2003	43.73	44.22	42.96	43.23	9,986,665	-0.52(-1.19%)
Jun 17, 2003	42.92	44.73	42.92	43.75	14,921,581	+1.24(+2.92%)
Jun 16, 2003	41.32	42.62	41.18	42.51	9,293,967	+1.65(+4.05%)
Jun 13, 2003	40.27	41.04	39.87	40.86	8,365,049	+0.72(+1.80%)
Jun 12, 2003	39.72	40.40	39.50	40.14	9,005,715	+0.55(+1.38%)
Jun 11, 2003	38.69	39.72	38.64	39.59	12,082,317	+1.85(+4.91%)
Jun 10, 2003	37.59	37.78	37.10	37.74	3,821,970	+0.16(+0.43%)
Jun 09, 2003	38.31	38.41	37.44	37.57	3,764,990	-0.76(-1.98%)
Jun 06, 2003	38.85	39.53	38.16	38.33	6,561,001	-0.34(-0.88%)
Jun 05, 2003	37.47	38.72	36.95	38.67	6,480,399	+0.96(+2.56%)
Jun 04, 2003	37.17	37.97	37.00	37.70	4,767,806	+0.36(+0.97%)
Jun 03, 2003	36.43	37.39	36.43	37.34	8,444,693	+0.91(+2.49%)
Jun 02, 2003	37.96	37.97	36.32	36.43	7,887,662	-1.02(-2.71%)
May 30, 2003	36.78	37.46	36.58	37.45	6,083,614	+0.97(+2.66%)
May 29, 2003	36.78	37.27	36.35	36.48	4,970,668	-0.30(-0.82%)
May 28, 2003	37.03	37.53	36.72	36.78	6,278,814	-0.38(-1.01%)
May 27, 2003	36.18	37.16	35.52	37.15	11,064,497	+0.75(+2.07%)
May 23, 2003	35.93	36.50	35.41	36.40	8,742,043	+0.23(+0.64%)
May 22, 2003	36.53	36.53	35.86	36.17	9,164,844	-0.36(-0.98%)
May 21, 2003	36.56	37.12	36.09	36.53	10,628,768	-0.03(-0.09%)
May 20, 2003	37.66	37.72	36.18	36.56	13,177,227	-1.50(-3.95%)
May 19, 2003	38.23	39.59	37.55	38.06	10,872,489	-1.74(-4.38%)
May 16, 2003	40.07	40.15	39.66	39.80	4,117,085	-0.39(-0.97%)
May 15, 2003	40.10	40.19	39.67	40.19	4,341,653	+0.26(+0.64%)
May 14, 2003	40.16	40.22	39.41	39.94	3,731,153	-0.04(-0.09%)
May 13, 2003	40.10	40.25	39.63	39.97	3,822,130	-0.36(-0.89%)
May 12, 2003	39.97	40.36	39.82	40.33	4,827,340	+0.14(+0.34%)
May 09, 2003	40.04	40.51	40.04	40.19	5,148,152	+0.15(+0.38%)
May 08, 2003	40.33	40.33	39.67	40.04	4,890,226	-0.28(-0.70%)
May 07, 2003	40.09	40.34	39.80	40.32	5,418,368	+0.23(+0.58%)
May 06, 2003	40.04	40.35	39.75	40.09	4,379,480	+0.03(+0.06%)
May 05, 2003	40.27	40.66	39.75	40.07	4,948,323	-0.18(-0.45%)
May 02, 2003	40.17	40.41	39.53	40.25	4,659,273	+0.08(+0.19%)
May 01, 2003	39.99	40.30	39.33	40.17	3,918,692	+0.19(+0.47%)
Apr 30, 2003	40.41	40.47	39.91	39.99	7,523,277	-0.43(-1.05%)
Apr 29, 2003	40.13	40.69	40.13	40.41	4,034,568	+0.29(+0.72%)
Apr 28, 2003	39.53	40.37	39.32	40.12	4,012,701	+0.48(+1.20%)
Apr 25, 2003	40.22	40.43	39.35	39.65	6,079,464	-0.48(-1.20%)
Apr 24, 2003	39.18	40.46	39.03	40.13	7,522,958	+0.97(+2.48%)
Apr 23, 2003	38.78	39.37	38.68	39.16	5,979,709	+0.76(+1.97%)
Apr 22, 2003	37.26	38.53	37.26	38.40	6,340,902	+1.14(+3.06%)
Apr 21, 2003	36.34	37.49	36.33	37.26	5,793,287	+0.68(+1.87%)
Apr 17, 2003	36.43	36.78	36.38	36.58	4,033,929	+0.09(+0.24%)
Apr 16, 2003	37.32	37.37	36.34	36.49	4,279,885	-0.52(-1.41%)
Apr 15, 2003	37.34	37.44	36.65	37.01	3,953,008	-0.27(-0.72%)
Apr 14, 2003	36.43	37.40	36.41	37.28	4,036,004	+0.71(+1.95%)
Apr 11, 2003	37.39	37.47	36.31	36.56	5,642,936	-0.82(-2.20%)
Apr 10, 2003	37.25	37.50	36.90	37.39	3,235,890	+0.26(+0.69%)
Apr 09, 2003	36.87	38.21	36.87	37.13	3,969,607	-0.34(-0.90%)
Apr 08, 2003	37.65	37.94	37.28	37.47	3,492,380	-0.01(-0.02%)
Apr 07, 2003	38.68	39.35	37.39	37.47	6,080,102	-0.90(-2.35%)
Apr 04, 2003	38.03	38.49	37.97	38.38	4,511,317	+0.47(+1.24%)
Apr 03, 2003	37.55	38.12	37.35	37.91	4,668,690	+0.56(+1.49%)
Apr 02, 2003	36.78	37.59	36.75	37.35	4,283,716	+0.80(+2.19%)
Apr 01, 2003	36.06	36.59	35.54	36.55	3,927,950	+0.74(+2.06%)
Mar 31, 2003	36.21	36.43	35.57	35.81	3,423,429	-0.76(-2.07%)
Mar 28, 2003	36.14	36.59	35.87	36.56	3,931,621	+0.09(+0.26%)
Mar 27, 2003	35.65	36.72	35.62	36.47	3,782,068	+0.41(+1.13%)
Mar 26, 2003	36.56	36.62	36.00	36.06	28,154,830	-0.36(-1.00%)
Mar 25, 2003	35.31	36.93	35.31	36.43	4,466,307	+0.90(+2.54%)
Mar 24, 2003	36.46	36.46	35.44	35.52	3,420,875	-0.94(-2.58%)
Mar 21, 2003	36.03	36.59	35.62	36.46	5,902,618	+0.98(+2.77%)
Mar 20, 2003	35.59	35.71	34.90	35.48	4,699,015	-0.11(-0.30%)
Mar 19, 2003	35.24	35.71	34.90	35.59	4,143,261	+0.51(+1.46%)
Mar 18, 2003	34.65	35.34	34.55	35.07	4,312,764	+0.43(+1.23%)
Mar 17, 2003	33.46	34.71	33.09	34.65	8,544,129	+0.83(+2.45%)
Mar 14, 2003	34.48	34.61	33.64	33.82	5,807,173	-0.79(-2.28%)
Mar 13, 2003	34.02	34.65	33.47	34.61	5,683,796	+0.75(+2.22%)
Mar 12, 2003	33.65	33.86	33.06	33.86	5,215,666	+0.21(+0.63%)
Mar 11, 2003	35.09	35.09	33.52	33.65	7,741,142	-1.44(-4.11%)
Mar 10, 2003	35.61	35.61	34.95	35.09	3,235,571	-0.61(-1.72%)
Mar 07, 2003	34.65	35.83	34.58	35.70	4,810,102	+0.65(+1.84%)
Mar 06, 2003	35.40	35.71	35.05	35.05	4,620,648	-0.66(-1.84%)
Mar 05, 2003	35.12	35.90	35.10	35.71	4,451,304	+0.50(+1.42%)
Mar 04, 2003	35.41	35.67	35.10	35.21	3,658,212	-0.25(-0.71%)
Mar 03, 2003	35.56	36.02	35.31	35.46	4,489,291	+0.03(+0.07%)
Feb 28, 2003	35.65	35.99	35.25	35.44	4,630,863	+0.03(+0.09%)
Feb 27, 2003	35.09	35.86	34.90	35.41	5,117,986	+0.58(+1.67%)
Feb 26, 2003	35.15	35.91	34.77	34.82	5,205,132	-0.24(-0.68%)
Feb 25, 2003	35.09	35.21	34.52	35.06	5,251,897	-0.44(-1.25%)
Feb 24, 2003	36.02	36.02	35.39	35.51	3,998,815	-0.51(-1.41%)
Feb 21, 2003	35.99	36.15	35.09	36.01	6,102,288	+0.39(+1.11%)
Feb 20, 2003	36.81	36.81	35.62	35.62	3,891,719	-0.81(-2.24%)
Feb 19, 2003	36.37	36.71	36.09	36.43	4,777,702	+0.21(+0.57%)
Feb 18, 2003	36.03	36.46	36.03	36.23	5,870,218	+0.68(+1.92%)
Feb 14, 2003	35.91	36.33	35.25	35.54	5,560,738	-0.35(-0.98%)
Feb 13, 2003	36.57	36.72	35.22	35.89	7,813,923	-1.00(-2.72%)
Feb 12, 2003	37.61	37.72	36.72	36.90	4,350,911	-0.72(-1.92%)
Feb 11, 2003	37.67	38.08	37.50	37.62	4,065,851	-0.06(-0.15%)
Feb 10, 2003	37.59	37.84	36.90	37.67	3,858,680	+0.23(+0.62%)
Feb 07, 2003	37.97	38.06	37.18	37.44	4,671,084	-0.91(-2.37%)
Feb 06, 2003	37.94	38.66	37.72	38.35	3,646,721	+0.44(+1.16%)
Feb 05, 2003	38.33	39.14	37.79	37.91	3,746,156	-0.41(-1.06%)
Feb 04, 2003	38.16	38.34	37.60	38.32	4,721,041	-0.33(-0.84%)

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.