Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.98	18.06	17.88	18.00	983,169	+0.06(+0.35%)
Nov 26, 2003	17.86	17.96	17.76	17.93	1,386,067	+0.13(+0.74%)
Nov 25, 2003	17.86	17.95	17.76	17.80	1,212,671	-0.06(-0.33%)
Nov 24, 2003	17.61	17.90	17.61	17.86	1,405,947	+0.31(+1.75%)
Nov 21, 2003	17.70	17.70	17.48	17.55	1,566,311	-0.10(-0.59%)
Nov 20, 2003	18.09	18.09	17.66	17.66	2,659,924	-0.43(-2.38%)
Nov 19, 2003	18.06	18.15	18.00	18.09	2,407,008	-0.16(-0.89%)
Nov 18, 2003	18.47	18.58	18.23	18.25	824,572	-0.19(-1.06%)
Nov 17, 2003	18.36	18.54	18.26	18.44	844,231	-0.15(-0.83%)
Nov 14, 2003	18.92	19.00	18.55	18.60	872,725	-0.37(-1.93%)
Nov 13, 2003	18.83	19.01	18.81	18.96	1,126,746	+0.13(+0.70%)
Nov 12, 2003	18.40	18.83	18.40	18.83	769,129	+0.34(+1.84%)
Nov 11, 2003	18.52	18.52	18.40	18.49	1,041,925	-0.02(-0.12%)
Nov 10, 2003	18.57	18.61	18.47	18.52	1,251,989	-0.04(-0.22%)
Nov 07, 2003	18.69	18.77	18.53	18.56	1,152,148	-0.05(-0.27%)
Nov 06, 2003	18.61	18.61	18.48	18.61	971,241	-0.02(-0.10%)
Nov 05, 2003	18.58	18.65	18.43	18.62	1,316,709	+0.05(+0.29%)
Nov 04, 2003	18.58	18.62	18.55	18.57	1,158,615	+0.02(+0.10%)
Nov 03, 2003	18.62	18.70	18.52	18.55	1,159,216	-0.05(-0.29%)
Oct 31, 2003	18.64	18.72	18.57	18.61	1,080,359	+0.07(+0.39%)
Oct 30, 2003	18.60	18.60	18.37	18.53	716,116	-0.01(-0.05%)
Oct 29, 2003	18.40	18.58	18.40	18.54	1,198,313	+0.03(+0.15%)
Oct 28, 2003	18.34	18.60	18.31	18.52	2,065,517	+0.14(+0.74%)
Oct 27, 2003	18.33	18.55	18.33	18.38	1,045,017	+0.05(+0.30%)
Oct 24, 2003	18.54	18.60	17.20	18.33	1,597,898	-0.28(-1.51%)
Oct 23, 2003	18.72	18.76	18.44	18.61	1,122,107	-0.23(-1.20%)
Oct 22, 2003	18.77	18.87	18.54	18.83	1,003,711	+0.02(+0.10%)
Oct 21, 2003	18.83	18.86	18.70	18.82	1,447,032	-0.04(-0.19%)
Oct 20, 2003	18.92	18.97	18.82	18.85	969,695	+0.06(+0.31%)
Oct 17, 2003	19.15	19.15	18.61	18.79	1,234,539	-0.35(-1.84%)
Oct 16, 2003	19.21	19.29	19.06	19.15	1,517,495	-0.07(-0.35%)
Oct 15, 2003	18.97	19.22	18.92	19.21	1,574,705	+0.42(+2.22%)
Oct 14, 2003	18.81	18.83	18.65	18.80	905,637	+0.10(+0.53%)
Oct 13, 2003	18.56	18.82	18.57	18.70	877,364	+0.14(+0.76%)
Oct 10, 2003	18.53	18.77	18.47	18.56	1,249,780	-0.02(-0.10%)
Oct 09, 2003	18.52	18.99	18.62	18.58	1,764,226	+0.05(+0.29%)
Oct 08, 2003	18.79	18.79	18.46	18.52	1,470,225	-0.29(-1.52%)
Oct 07, 2003	18.62	18.81	18.58	18.81	2,580,184	+0.18(+0.97%)
Oct 06, 2003	18.09	18.90	18.52	18.62	2,063,749	+0.53(+2.95%)
Oct 03, 2003	17.97	18.30	17.97	18.09	998,410	+0.34(+1.94%)
Oct 02, 2003	17.86	17.87	17.64	17.75	1,245,141	-0.03(-0.15%)
Oct 01, 2003	17.45	17.84	17.45	17.77	1,343,436	+0.43(+2.45%)
Sep 30, 2003	17.52	17.52	17.25	17.35	1,383,417	-0.17(-0.98%)
Sep 29, 2003	17.48	17.64	17.35	17.52	1,417,654	+0.04(+0.21%)
Sep 26, 2003	17.52	17.62	17.44	17.48	1,461,611	-0.10(-0.59%)
Sep 25, 2003	17.76	17.79	17.59	17.59	1,507,113	-0.19(-1.09%)
Sep 24, 2003	17.97	18.06	17.78	17.78	1,574,263	-0.20(-1.13%)
Sep 23, 2003	17.65	18.02	17.66	17.99	828,769	+0.34(+1.92%)
Sep 22, 2003	17.75	17.75	17.57	17.65	890,617	-0.21(-1.19%)
Sep 19, 2003	17.87	17.97	17.80	17.86	1,280,925	+0.02(+0.10%)
Sep 18, 2003	17.70	17.86	17.61	17.84	906,521	+0.19(+1.05%)
Sep 17, 2003	17.68	17.69	17.57	17.66	874,271	-0.08(-0.46%)
Sep 16, 2003	17.49	17.72	17.45	17.74	828,769	+0.29(+1.63%)
Sep 15, 2003	17.54	17.54	17.37	17.45	909,172	-0.09(-0.52%)
Sep 12, 2003	17.54	17.58	17.38	17.54	1,380,987	+0.05(+0.31%)
Sep 11, 2003	17.52	17.73	17.29	17.49	2,342,951	-0.35(-1.95%)
Sep 10, 2003	18.14	18.14	17.84	17.84	1,887,260	-0.32(-1.77%)
Sep 09, 2003	18.11	18.28	18.03	18.16	1,355,364	+0.03(+0.17%)
Sep 08, 2003	18.02	18.13	17.97	18.13	1,025,800	+0.13(+0.73%)
Sep 05, 2003	17.97	18.14	17.91	18.00	1,708,563	-0.09(-0.50%)
Sep 04, 2003	17.67	18.16	17.66	18.09	1,998,367	+0.42(+2.36%)
Sep 03, 2003	17.75	17.81	17.60	17.67	1,625,288	-0.12(-0.69%)
Sep 02, 2003	17.75	17.79	17.54	17.79	1,378,115	+0.14(+0.77%)
Aug 29, 2003	17.50	17.67	17.40	17.66	813,306	+0.13(+0.72%)
Aug 28, 2003	17.48	17.56	17.20	17.53	731,799	+0.09(+0.52%)
Aug 27, 2003	17.23	17.48	17.22	17.44	834,512	+0.11(+0.63%)
Aug 26, 2003	17.19	17.35	17.14	17.33	1,767,098	+0.14(+0.79%)
Aug 25, 2003	17.14	17.24	17.10	17.19	1,078,592	+0.06(+0.34%)
Aug 22, 2003	17.45	17.55	17.14	17.14	1,492,977	-0.33(-1.89%)
Aug 21, 2003	17.55	17.62	17.33	17.47	2,166,462	-0.06(-0.36%)
Aug 20, 2003	17.48	17.57	17.39	17.53	1,085,440	-0.06(-0.33%)
Aug 19, 2003	17.65	17.73	17.48	17.59	921,983	-0.06(-0.33%)
Aug 18, 2003	17.57	17.67	17.50	17.65	974,554	+0.07(+0.39%)
Aug 15, 2003	17.58	17.59	17.34	17.58	398,259	-0.00(-0.03%)
Aug 14, 2003	17.35	17.65	17.28	17.58	821,700	+0.23(+1.33%)
Aug 13, 2003	17.25	17.43	17.19	17.35	1,019,615	+0.13(+0.74%)
Aug 12, 2003	17.42	17.42	17.14	17.23	1,507,334	-0.19(-1.09%)
Aug 11, 2003	17.24	17.46	17.19	17.42	859,030	+0.16(+0.92%)
Aug 08, 2003	17.31	17.31	17.18	17.26	895,477	-0.05(-0.29%)
Aug 07, 2003	17.26	17.37	17.16	17.31	1,256,848	+0.13(+0.76%)
Aug 06, 2003	17.13	17.41	16.86	17.18	1,794,046	+0.00(+0.03%)
Aug 05, 2003	17.50	17.50	17.09	17.17	2,499,118	-0.33(-1.91%)
Aug 04, 2003	17.25	17.54	17.17	17.51	1,669,907	+0.21(+1.20%)
Aug 01, 2003	17.25	17.37	17.22	17.30	1,680,510	+0.05(+0.29%)
Jul 31, 2003	17.00	17.38	17.00	17.25	1,758,262	+0.29(+1.74%)
Jul 30, 2003	17.20	17.20	16.89	16.95	1,119,235	-0.21(-1.24%)
Jul 29, 2003	17.25	17.38	17.08	17.17	1,638,762	-0.14(-0.81%)
Jul 28, 2003	17.21	17.37	17.11	17.31	1,603,641	+0.10(+0.58%)
Jul 25, 2003	16.89	17.21	16.82	17.21	1,471,551	+0.37(+2.18%)
Jul 24, 2003	17.04	17.24	16.84	16.84	1,410,807	-0.05(-0.32%)
Jul 23, 2003	16.90	16.93	16.72	16.90	1,438,859	+0.05(+0.30%)
Jul 22, 2003	16.85	17.01	16.77	16.85	2,250,841	+0.10(+0.62%)
Jul 21, 2003	16.75	16.83	16.40	16.74	1,752,740	-0.10(-0.56%)
Jul 18, 2003	16.74	16.90	16.61	16.84	1,157,007	+0.21(+1.25%)
Jul 17, 2003	16.82	16.85	16.61	16.63	1,292,190	-0.15(-0.92%)
Jul 16, 2003	17.07	17.14	16.55	16.78	1,725,350	-0.23(-1.36%)
Jul 15, 2003	17.25	17.26	16.86	17.01	1,838,886	-0.19(-1.11%)
Jul 14, 2003	17.29	17.37	17.14	17.20	1,703,924	-0.01(-0.08%)
Jul 11, 2003	17.30	17.38	17.10	17.22	1,682,277	-0.08(-0.45%)
Jul 10, 2003	17.42	17.43	17.12	17.29	1,215,542	-0.20(-1.16%)
Jul 09, 2003	17.84	17.89	17.27	17.50	1,437,976	-0.38(-2.15%)
Jul 08, 2003	17.71	17.89	17.52	17.88	922,204	+0.17(+0.95%)
Jul 07, 2003	17.52	18.02	17.46	17.71	1,462,273	+0.49(+2.87%)
Jul 03, 2003	17.29	17.41	17.07	17.22	660,452	-0.19(-1.07%)
Jul 02, 2003	17.14	17.45	17.12	17.41	1,403,296	+0.29(+1.67%)
Jul 01, 2003	17.39	17.39	16.89	17.12	2,103,509	-0.27(-1.54%)
Jun 30, 2003	17.13	17.52	17.13	17.39	2,059,111	+0.27(+1.59%)
Jun 27, 2003	17.04	17.34	16.93	17.12	1,333,717	+0.12(+0.69%)
Jun 26, 2003	16.91	17.26	16.86	17.00	2,269,175	+0.04(+0.21%)
Jun 25, 2003	17.14	17.23	16.89	16.96	1,386,951	-0.14(-0.82%)
Jun 24, 2003	17.16	17.24	17.07	17.10	1,479,723	-0.10(-0.58%)
Jun 23, 2003	17.50	17.52	17.20	17.20	1,769,307	-0.29(-1.68%)
Jun 20, 2003	17.51	17.60	17.43	17.50	1,756,937	+0.06(+0.36%)
Jun 19, 2003	17.80	17.89	17.42	17.43	1,411,911	-0.36(-2.04%)
Jun 18, 2003	17.67	17.93	17.54	17.80	1,316,267	+0.13(+0.74%)
Jun 17, 2003	17.60	17.72	17.45	17.67	1,563,219	+0.09(+0.49%)
Jun 16, 2003	17.05	17.64	17.02	17.58	1,234,980	+0.64(+3.80%)
Jun 13, 2003	17.25	17.30	16.92	16.94	1,737,278	-0.16(-0.95%)
Jun 12, 2003	17.20	17.26	17.00	17.10	2,321,967	-0.05(-0.32%)
Jun 11, 2003	17.14	17.22	16.93	17.15	2,351,566	+0.01(+0.08%)
Jun 10, 2003	17.32	17.48	17.04	17.14	2,663,238	-0.25(-1.46%)
Jun 09, 2003	17.51	17.68	17.39	17.39	1,492,093	-0.12(-0.67%)
Jun 06, 2003	17.51	17.93	17.49	17.51	2,319,979	+0.12(+0.68%)
Jun 05, 2003	17.48	17.51	17.27	17.39	1,825,633	-0.09(-0.49%)
Jun 04, 2003	17.52	17.75	17.38	17.48	1,938,065	-0.05(-0.26%)
Jun 03, 2003	17.48	17.62	17.38	17.52	1,387,613	+0.05(+0.28%)
Jun 02, 2003	17.46	17.80	17.32	17.48	2,307,609	+0.09(+0.49%)
May 30, 2003	16.92	17.40	16.92	17.39	1,934,972	+0.51(+3.03%)
May 29, 2003	16.89	17.21	16.84	16.88	2,118,530	+0.02(+0.13%)
May 28, 2003	16.71	16.98	16.59	16.85	2,736,793	+0.14(+0.84%)
May 27, 2003	16.13	16.76	16.13	16.71	1,744,788	+0.58(+3.62%)
May 23, 2003	16.14	16.22	16.04	16.13	1,100,239	+0.09(+0.56%)
May 22, 2003	15.92	16.12	15.85	16.04	1,221,948	+0.10(+0.65%)
May 21, 2003	16.03	16.10	15.85	15.94	1,616,011	-0.20(-1.23%)
May 20, 2003	15.92	16.21	15.85	16.13	2,647,775	+0.24(+1.48%)
May 19, 2003	15.96	16.08	15.87	15.90	1,434,000	-0.06(-0.37%)
May 16, 2003	15.91	16.11	15.87	15.96	1,672,116	-0.10(-0.65%)
May 15, 2003	16.02	16.18	15.96	16.06	1,608,059	+0.05(+0.28%)
May 14, 2003	16.15	16.21	15.93	16.02	1,263,033	-0.05(-0.28%)
May 13, 2003	16.18	16.22	16.04	16.06	1,117,027	-0.14(-0.89%)
May 12, 2003	16.12	16.30	16.07	16.21	1,560,568	+0.05(+0.28%)
May 09, 2003	15.67	16.21	15.67	16.16	892,384	+0.32(+2.00%)
May 08, 2003	15.96	15.98	15.75	15.85	1,490,768	-0.13(-0.79%)
May 07, 2003	16.00	16.09	15.93	15.97	1,697,960	-0.13(-0.82%)
May 06, 2003	16.03	16.25	16.00	16.10	1,255,744	+0.06(+0.39%)
May 05, 2003	16.11	16.26	15.94	16.04	1,698,402	-0.09(-0.53%)
May 02, 2003	15.96	16.16	15.89	16.13	1,016,302	+0.12(+0.76%)
May 01, 2003	15.85	16.00	15.61	16.00	1,221,285	+0.11(+0.68%)
Apr 30, 2003	15.93	16.05	15.69	15.89	1,555,930	-0.07(-0.45%)
Apr 29, 2003	15.87	16.05	15.71	15.97	1,139,557	+0.10(+0.63%)
Apr 28, 2003	15.58	15.93	15.58	15.87	1,152,148	+0.29(+1.89%)
Apr 25, 2003	15.75	15.81	15.51	15.57	1,281,146	-0.25(-1.57%)
Apr 24, 2003	15.86	15.87	15.70	15.82	1,927,462	-0.15(-0.96%)
Apr 23, 2003	15.84	16.02	15.76	15.98	1,594,585	+0.17(+1.06%)
Apr 22, 2003	15.26	15.81	15.14	15.81	1,997,041	+0.51(+3.34%)
Apr 21, 2003	15.08	15.41	15.02	15.30	1,373,698	+0.30(+2.02%)
Apr 17, 2003	15.08	15.08	14.80	14.99	1,783,002	-0.09(-0.57%)
Apr 16, 2003	15.45	15.50	15.04	15.08	1,220,623	-0.26(-1.71%)
Apr 15, 2003	15.30	15.50	15.18	15.34	1,517,716	+0.04(+0.24%)
Apr 14, 2003	15.01	15.31	14.99	15.31	919,774	+0.38(+2.52%)
Apr 11, 2003	15.14	15.28	14.75	14.93	1,378,115	-0.11(-0.75%)
Apr 10, 2003	14.79	15.08	14.65	15.04	1,455,205	+0.37(+2.50%)
Apr 09, 2003	14.98	15.17	14.68	14.68	1,432,674	-0.22(-1.46%)
Apr 08, 2003	15.04	15.04	14.69	14.89	1,607,838	-0.12(-0.81%)
Apr 07, 2003	15.23	15.36	15.00	15.02	1,334,821	+0.01(+0.09%)
Apr 04, 2003	14.96	15.03	14.81	15.00	1,802,661	+0.09(+0.61%)
Apr 03, 2003	14.89	15.11	14.74	14.91	1,354,259	+0.07(+0.49%)
Apr 02, 2003	14.70	14.91	14.67	14.84	1,937,181	+0.33(+2.25%)
Apr 01, 2003	14.44	14.58	14.31	14.51	2,062,203	+0.06(+0.44%)
Mar 31, 2003	14.35	14.54	14.31	14.45	2,504,420	-0.05(-0.37%)
Mar 28, 2003	14.51	14.56	14.44	14.51	1,380,103	-0.00(-0.03%)
Mar 27, 2003	14.35	14.60	14.30	14.51	2,467,752	+0.06(+0.44%)
Mar 26, 2003	14.49	14.52	14.36	14.45	987,807	-0.08(-0.53%)
Mar 25, 2003	14.31	14.57	14.26	14.52	1,291,307	+0.19(+1.36%)
Mar 24, 2003	14.83	14.85	14.31	14.33	1,328,416	-0.52(-3.51%)
Mar 21, 2003	14.69	14.85	14.59	14.85	2,115,437	+0.25(+1.74%)
Mar 20, 2003	14.65	14.91	14.52	14.60	1,263,696	-0.09(-0.62%)
Mar 19, 2003	14.69	14.83	14.62	14.69	1,318,476	-0.04(-0.28%)
Mar 18, 2003	14.62	14.76	14.44	14.73	1,597,677	+0.11(+0.77%)
Mar 17, 2003	14.10	14.61	14.03	14.61	1,367,954	+0.44(+3.13%)
Mar 14, 2003	14.09	14.26	13.99	14.17	1,596,794	+0.11(+0.81%)
Mar 13, 2003	13.76	14.08	13.61	14.06	1,289,539	+0.48(+3.53%)
Mar 12, 2003	13.56	13.65	13.33	13.58	1,669,907	+0.02(+0.17%)
Mar 11, 2003	13.52	13.78	13.51	13.55	1,493,860	+0.02(+0.13%)
Mar 10, 2003	13.79	13.79	13.54	13.54	1,490,326	-0.45(-3.20%)
Mar 07, 2003	13.76	14.03	13.69	13.98	1,571,171	+0.07(+0.52%)
Mar 06, 2003	13.85	13.98	13.76	13.91	1,425,827	-0.01(-0.06%)
Mar 05, 2003	13.93	14.04	13.86	13.92	2,044,311	-0.04(-0.26%)
Mar 04, 2003	14.06	14.08	13.93	13.96	2,263,873	-0.08(-0.55%)
Mar 03, 2003	14.10	14.26	13.99	14.03	2,612,875	-0.02(-0.13%)
Feb 28, 2003	14.03	14.23	13.98	14.05	1,811,938	+0.13(+0.94%)
Feb 27, 2003	14.03	14.03	13.83	13.92	2,756,231	-0.07(-0.52%)
Feb 26, 2003	14.13	14.13	13.92	13.99	1,534,724	-0.15(-1.09%)
Feb 25, 2003	13.94	14.15	13.85	14.15	1,834,468	-0.02(-0.16%)
Feb 24, 2003	14.37	14.38	14.17	14.17	1,456,089	-0.27(-1.85%)
Feb 21, 2003	14.46	14.51	14.29	14.44	3,008,263	+0.02(+0.16%)
Feb 20, 2003	14.55	14.57	14.37	14.41	1,430,024	-0.10(-0.72%)
Feb 19, 2003	14.78	14.79	14.46	14.52	1,235,422	-0.32(-2.17%)
Feb 18, 2003	14.77	14.94	14.76	14.84	1,168,935	+0.16(+1.11%)
Feb 14, 2003	14.44	14.68	14.41	14.68	963,731	+0.24(+1.63%)
Feb 13, 2003	14.52	14.53	14.31	14.44	1,597,235	-0.08(-0.53%)
Feb 12, 2003	14.54	14.65	14.49	14.52	1,399,983	-0.01(-0.09%)
Feb 11, 2003	14.65	14.76	14.46	14.53	1,475,085	-0.05(-0.31%)
Feb 10, 2003	14.52	14.69	14.37	14.58	1,842,641	+0.05(+0.31%)
Feb 07, 2003	14.70	14.72	14.49	14.53	1,334,821	-0.09(-0.62%)
Feb 06, 2003	14.60	14.82	14.57	14.62	1,310,082	+0.03(+0.19%)
Feb 05, 2003	14.72	14.85	14.55	14.60	2,042,544	-0.13(-0.86%)
Feb 04, 2003	14.67	14.76	14.48	14.72	1,547,315	+0.04(+0.25%)
Feb 03, 2003	14.71	14.82	14.52	14.69	2,601,389	-0.05(-0.31%)
Jan 31, 2003	14.60	14.94	14.51	14.73	2,462,009	+0.06(+0.43%)
Jan 30, 2003	15.12	15.13	14.63	14.67	993,992	-0.52(-3.43%)
Jan 29, 2003	14.98	15.23	14.81	15.19	2,036,359	+0.00(+0.00%)
Jan 28, 2003	14.82	15.23	14.79	15.19	1,213,775	+0.44(+2.98%)
Jan 27, 2003	14.79	14.91	14.60	14.75	1,287,331	-0.04(-0.24%)
Jan 24, 2003	15.39	15.39	14.77	14.79	1,012,105	-0.63(-4.08%)
Jan 23, 2003	15.15	15.45	15.03	15.42	1,088,753	+0.38(+2.53%)
Jan 22, 2003	15.08	15.37	14.96	15.03	1,730,430	-0.16(-1.04%)
Jan 21, 2003	15.39	15.41	15.18	15.19	2,042,986	-0.12(-0.77%)
Jan 17, 2003	15.40	15.44	15.19	15.31	1,938,065	-0.08(-0.53%)
Jan 16, 2003	15.28	15.52	15.28	15.39	2,425,563	+0.09(+0.59%)
Jan 15, 2003	15.28	15.34	15.18	15.30	1,743,463	+0.02(+0.15%)
Jan 14, 2003	15.16	15.32	15.05	15.28	1,683,161	+0.12(+0.78%)
Jan 13, 2003	15.21	15.28	15.02	15.16	921,983	-0.03(-0.18%)
Jan 10, 2003	15.17	15.34	15.08	15.19	1,686,695	-0.10(-0.62%)
Jan 09, 2003	15.04	15.41	15.04	15.28	1,461,169	+0.23(+1.53%)
Jan 08, 2003	15.15	15.17	14.97	15.05	1,502,475	-0.10(-0.66%)
Jan 07, 2003	15.35	15.41	15.08	15.15	2,425,563	-0.29(-1.91%)
Jan 06, 2003	15.03	15.55	15.03	15.45	1,726,013	+0.35(+2.31%)
Jan 03, 2003	15.12	15.15	14.90	15.10	1,523,017	+0.02(+0.15%)
Jan 02, 2003	14.90	15.08	14.83	15.08	1,825,412	+0.29(+1.96%)
Dec 31, 2002	14.74	14.84	14.67	14.79	1,223,494	+0.03(+0.21%)
Dec 30, 2002	14.72	14.77	14.57	14.75	1,828,725	+0.03(+0.22%)
Dec 27, 2002	14.85	14.89	14.65	14.72	633,283	-0.19(-1.25%)
Dec 26, 2002	14.94	15.08	14.85	14.91	1,670,128	-0.03(-0.21%)
Dec 24, 2002	14.92	15.03	14.90	14.94	473,140	-0.08(-0.51%)
Dec 23, 2002	14.86	15.05	14.85	15.02	1,271,206	+0.10(+0.64%)
Dec 20, 2002	14.94	15.08	14.86	14.92	2,186,784	+0.05(+0.33%)
Dec 19, 2002	15.06	15.23	14.75	14.87	2,374,538	-0.28(-1.85%)
Dec 18, 2002	15.35	15.37	15.01	15.15	2,398,615	-0.18(-1.15%)
Dec 17, 2002	15.65	15.65	15.31	15.33	1,723,583	-0.27(-1.74%)
Dec 16, 2002	15.29	15.60	15.29	15.60	2,033,046	+0.32(+2.07%)
Dec 13, 2002	15.75	15.75	15.23	15.28	3,821,350	-0.46(-2.91%)
Dec 12, 2002	15.45	15.81	15.33	15.74	1,855,674	+0.29(+1.88%)
Dec 11, 2002	15.29	15.47	15.12	15.45	1,365,304	+0.16(+1.04%)
Dec 10, 2002	15.26	15.35	15.19	15.29	1,738,382	+0.08(+0.54%)
Dec 09, 2002	15.38	15.41	15.19	15.21	2,124,493	-0.18(-1.18%)
Dec 06, 2002	15.17	15.51	15.17	15.39	2,535,123	-0.07(-0.44%)
Dec 05, 2002	15.40	15.54	15.34	15.46	1,781,235	+0.07(+0.44%)
Dec 04, 2002	15.52	15.60	15.30	15.39	2,666,109	-0.13(-0.82%)
Dec 03, 2002	15.82	15.89	15.50	15.52	1,809,950	-0.26(-1.66%)

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.