Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	59.60	59.85	59.13	59.72	596,600	-0.01(-0.02%)
Nov 26, 2003	58.90	59.73	58.55	59.73	1,581,300	+1.04(+1.77%)
Nov 25, 2003	58.75	59.61	58.68	58.69	1,607,100	+0.11(+0.19%)
Nov 24, 2003	56.82	58.75	56.80	58.58	2,325,200	+2.08(+3.68%)
Nov 21, 2003	57.02	57.60	56.51	56.50	1,874,200	-0.52(-0.91%)
Nov 20, 2003	57.85	58.25	57.00	57.02	1,627,600	-1.02(-1.76%)
Nov 19, 2003	57.55	58.11	56.55	58.04	1,916,200	+0.39(+0.68%)
Nov 18, 2003	58.45	58.47	57.52	57.65	1,565,000	-0.30(-0.52%)
Nov 17, 2003	57.35	58.85	57.23	57.95	2,548,900	-0.90(-1.53%)
Nov 14, 2003	60.05	60.45	58.85	58.85	1,547,600	-1.22(-2.03%)
Nov 13, 2003	60.43	60.43	59.85	60.07	1,842,400	-0.35(-0.58%)
Nov 12, 2003	59.55	60.49	59.50	60.42	1,563,700	+0.95(+1.60%)
Nov 11, 2003	59.28	60.05	59.47	59.47	2,089,100	+0.19(+0.32%)
Nov 10, 2003	59.85	60.17	59.13	59.28	2,204,200	-0.72(-1.20%)
Nov 07, 2003	61.10	61.41	59.99	60.00	1,953,900	-0.95(-1.56%)
Nov 06, 2003	61.28	61.30	60.06	60.95	2,113,900	-0.33(-0.54%)
Nov 05, 2003	61.70	61.70	60.73	61.28	1,791,400	-0.42(-0.68%)
Nov 04, 2003	61.22	61.94	61.22	61.70	2,417,800	-0.11(-0.18%)
Nov 03, 2003	60.80	61.93	60.49	61.81	3,049,468	+1.01(+1.66%)
Oct 31, 2003	59.84	61.39	59.71	60.80	3,769,000	+0.83(+1.38%)
Oct 30, 2003	63.38	61.90	59.49	59.97	6,826,200	-3.41(-5.38%)
Oct 29, 2003	64.12	64.12	63.13	63.38	3,052,400	-0.74(-1.15%)
Oct 28, 2003	62.40	63.96	61.74	64.12	3,271,900	+2.38(+3.85%)
Oct 27, 2003	62.10	62.85	61.44	61.74	1,603,400	-0.22(-0.36%)
Oct 24, 2003	62.48	62.48	61.43	61.96	2,285,100	-0.52(-0.83%)
Oct 23, 2003	60.00	63.39	60.00	62.48	4,731,000	+2.38(+3.96%)
Oct 22, 2003	61.78	61.78	60.09	60.10	2,796,200	-1.68(-2.72%)
Oct 21, 2003	61.16	61.84	61.06	61.78	2,310,700	+0.72(+1.18%)
Oct 20, 2003	60.50	61.14	60.39	61.06	1,692,300	+0.56(+0.93%)
Oct 17, 2003	61.31	61.84	60.30	60.50	1,586,200	-0.81(-1.32%)
Oct 16, 2003	60.65	61.43	60.51	61.31	2,316,500	+0.06(+0.10%)
Oct 15, 2003	62.12	62.25	60.94	61.25	2,085,300	-1.10(-1.76%)
Oct 14, 2003	63.00	62.48	61.75	62.35	2,763,200	-0.65(-1.03%)
Oct 13, 2003	61.99	63.35	61.99	63.00	1,577,900	+1.02(+1.65%)
Oct 10, 2003	63.28	63.29	61.79	61.98	3,501,300	-1.30(-2.05%)
Oct 09, 2003	60.81	63.50	60.81	63.28	3,706,300	+2.47(+4.06%)
Oct 08, 2003	60.57	61.50	60.15	60.81	2,483,600	+0.24(+0.40%)
Oct 07, 2003	60.36	60.70	59.75	60.57	2,660,100	+0.21(+0.35%)
Oct 06, 2003	59.70	60.50	59.70	60.36	1,899,200	+0.66(+1.11%)
Oct 03, 2003	60.20	60.75	59.55	59.70	2,482,100	+0.44(+0.74%)
Oct 02, 2003	58.82	59.40	58.72	59.26	1,917,800	+0.65(+1.11%)
Oct 01, 2003	57.04	58.65	57.02	58.61	2,040,500	+1.57(+2.75%)
Sep 30, 2003	57.30	57.97	56.33	57.04	2,268,800	-0.72(-1.25%)
Sep 29, 2003	56.26	57.80	56.19	57.76	2,226,600	+1.50(+2.67%)
Sep 26, 2003	57.46	57.60	56.13	56.26	2,566,200	-1.20(-2.09%)
Sep 25, 2003	58.48	58.97	57.68	57.46	2,421,600	-1.01(-1.73%)
Sep 24, 2003	59.95	60.13	58.33	58.47	2,920,400	-1.73(-2.87%)
Sep 23, 2003	60.40	60.58	59.91	60.20	3,064,300	-0.36(-0.59%)
Sep 22, 2003	61.60	61.37	60.25	60.56	2,345,200	-1.04(-1.69%)
Sep 19, 2003	61.54	61.90	60.40	61.60	2,504,100	+0.05(+0.08%)
Sep 18, 2003	60.85	61.82	60.08	61.55	3,115,300	+0.70(+1.15%)
Sep 17, 2003	59.98	61.55	59.87	60.85	3,051,000	+0.85(+1.42%)
Sep 16, 2003	59.09	60.10	58.90	60.00	2,548,900	+0.91(+1.54%)
Sep 15, 2003	58.76	59.44	58.68	59.09	2,185,300	+0.42(+0.72%)
Sep 12, 2003	58.00	58.80	57.15	58.67	2,413,700	+0.43(+0.74%)
Sep 11, 2003	58.91	59.20	58.03	58.24	3,227,200	-0.67(-1.14%)
Sep 10, 2003	57.77	60.21	57.41	58.91	9,550,300	+2.86(+5.10%)
Sep 09, 2003	55.22	56.30	54.38	56.05	2,906,300	+0.65(+1.17%)
Sep 08, 2003	54.65	55.46	54.50	55.40	2,159,800	+1.48(+2.74%)
Sep 05, 2003	53.76	55.66	53.44	53.92	2,536,300	+0.16(+0.30%)
Sep 04, 2003	54.15	54.15	53.28	53.76	2,850,400	-0.39(-0.72%)
Sep 03, 2003	55.56	55.80	53.90	54.15	3,560,900	-1.41(-2.54%)
Sep 02, 2003	53.10	55.60	53.08	55.56	2,847,000	+2.16(+4.04%)
Aug 29, 2003	52.65	53.40	52.56	53.40	1,131,000	+0.51(+0.96%)
Aug 28, 2003	52.39	53.00	51.44	52.89	1,473,700	+0.53(+1.01%)
Aug 27, 2003	52.74	53.08	52.15	52.36	1,755,500	-0.38(-0.72%)
Aug 26, 2003	52.31	52.90	51.70	52.74	2,047,600	+0.47(+0.90%)
Aug 25, 2003	51.66	52.42	51.20	52.27	2,235,000	+0.61(+1.18%)
Aug 22, 2003	52.20	52.30	51.51	51.66	2,283,700	+0.26(+0.51%)
Aug 21, 2003	51.30	51.89	50.85	51.40	1,933,400	+0.25(+0.49%)
Aug 20, 2003	50.75	51.60	50.38	51.15	2,252,800	+0.45(+0.89%)
Aug 19, 2003	50.58	50.82	49.85	50.70	1,555,600	+0.50(+1.00%)
Aug 18, 2003	49.97	50.49	49.43	50.20	1,962,400	+0.44(+0.88%)
Aug 15, 2003	49.51	49.84	48.83	49.76	822,900	-0.12(-0.24%)
Aug 14, 2003	49.54	50.39	49.43	49.88	1,468,100	+0.06(+0.12%)
Aug 13, 2003	50.50	50.50	49.51	49.82	2,315,500	-0.67(-1.33%)
Aug 12, 2003	50.70	51.50	50.20	50.49	8,822,600	+2.40(+4.99%)
Aug 11, 2003	47.82	48.78	47.82	48.09	2,502,600	+0.28(+0.59%)
Aug 08, 2003	47.00	48.03	47.00	47.81	1,962,400	+1.01(+2.16%)
Aug 07, 2003	46.53	46.88	45.80	46.80	2,529,100	+0.27(+0.58%)
Aug 06, 2003	46.28	47.17	45.68	46.53	3,094,200	+0.64(+1.39%)
Aug 05, 2003	47.00	47.50	45.81	45.89	2,646,800	-1.30(-2.75%)
Aug 04, 2003	47.26	47.75	45.55	47.19	2,934,100	-0.06(-0.13%)
Aug 01, 2003	47.41	48.18	47.12	47.25	2,192,500	-0.66(-1.38%)
Jul 31, 2003	48.40	49.12	47.78	47.91	2,529,800	+0.29(+0.61%)
Jul 30, 2003	48.34	48.66	47.17	47.62	2,645,200	-0.71(-1.47%)
Jul 29, 2003	49.30	49.42	48.10	48.33	2,555,100	-0.97(-1.97%)
Jul 28, 2003	49.81	49.85	49.10	49.30	2,096,500	-0.51(-1.02%)
Jul 25, 2003	48.00	49.90	48.00	49.81	2,993,700	+1.81(+3.77%)
Jul 24, 2003	48.10	48.99	47.79	48.00	2,399,000	+0.12(+0.25%)
Jul 23, 2003	48.41	48.41	47.57	47.88	2,840,700	-0.53(-1.09%)
Jul 22, 2003	49.56	49.60	47.70	48.41	3,463,300	-0.83(-1.69%)
Jul 21, 2003	49.10	49.89	48.94	49.24	2,606,800	+0.28(+0.57%)
Jul 18, 2003	48.90	49.52	47.39	48.96	7,740,000	+0.74(+1.53%)
Jul 17, 2003	50.50	51.10	44.51	48.22	20,205,700	-7.10(-12.83%)
Jul 16, 2003	54.30	55.60	53.45	55.32	4,817,800	+2.59(+4.91%)
Jul 15, 2003	55.10	55.39	52.43	52.73	4,575,800	-2.30(-4.18%)
Jul 14, 2003	52.85	55.90	52.75	55.03	5,702,400	+3.28(+6.34%)
Jul 11, 2003	50.70	51.85	50.10	51.75	2,280,500	+1.03(+2.03%)
Jul 10, 2003	51.77	51.78	50.25	50.72	2,396,000	-1.05(-2.03%)
Jul 09, 2003	52.00	52.25	51.33	51.77	1,824,700	-0.28(-0.54%)
Jul 08, 2003	51.15	52.20	51.15	52.05	2,607,600	+0.92(+1.80%)
Jul 07, 2003	50.05	51.48	50.00	51.13	3,008,200	+1.88(+3.82%)
Jul 03, 2003	49.26	49.85	48.41	49.25	1,358,000	-0.01(-0.02%)
Jul 02, 2003	48.97	49.92	48.25	49.26	2,947,300	+0.29(+0.59%)
Jul 01, 2003	49.18	49.18	47.35	48.97	3,231,400	-0.21(-0.43%)
Jun 30, 2003	49.25	49.60	48.80	49.18	1,992,900	+0.30(+0.61%)
Jun 27, 2003	49.96	50.30	48.72	48.88	2,379,600	-1.07(-2.14%)
Jun 26, 2003	48.70	50.09	48.55	49.95	2,493,500	+1.30(+2.67%)
Jun 25, 2003	49.15	50.15	48.30	48.65	3,252,800	-0.85(-1.72%)
Jun 24, 2003	48.73	49.86	48.40	49.50	2,890,100	+0.93(+1.91%)
Jun 23, 2003	49.64	49.70	48.18	48.57	2,962,300	-1.07(-2.16%)
Jun 20, 2003	51.05	51.47	49.48	49.64	4,486,600	-1.13(-2.23%)
Jun 19, 2003	51.95	52.49	50.42	50.77	2,590,000	-1.08(-2.08%)
Jun 18, 2003	52.40	52.43	51.10	51.85	2,625,100	-0.55(-1.05%)
Jun 17, 2003	53.49	53.49	51.95	52.40	3,216,700	-1.09(-2.04%)
Jun 16, 2003	53.10	53.75	52.90	53.49	2,294,100	+0.56(+1.06%)
Jun 13, 2003	53.55	53.56	52.24	52.93	3,382,000	-0.80(-1.49%)
Jun 12, 2003	53.35	54.35	52.10	53.73	4,376,700	+0.55(+1.03%)
Jun 11, 2003	50.50	53.23	50.32	53.18	3,443,100	+2.50(+4.93%)
Jun 10, 2003	50.65	51.25	49.50	50.68	3,934,300	+0.63(+1.26%)
Jun 09, 2003	51.80	52.09	49.68	50.05	4,282,500	-2.60(-4.94%)
Jun 06, 2003	53.65	54.99	52.40	52.65	4,946,800	-0.51(-0.96%)
Jun 05, 2003	51.15	53.43	51.15	53.16	4,735,600	+1.18(+2.27%)
Jun 04, 2003	50.05	52.10	49.76	51.98	4,671,100	+2.04(+4.08%)
Jun 03, 2003	51.02	52.07	49.55	49.94	6,922,800	-1.57(-3.05%)
Jun 02, 2003	49.00	51.81	48.25	51.51	7,892,400	+3.34(+6.93%)
May 30, 2003	47.38	48.26	47.02	48.17	3,070,800	+0.79(+1.67%)
May 29, 2003	49.11	49.55	46.92	47.38	5,139,900	-1.71(-3.48%)
May 28, 2003	46.93	49.22	46.93	49.09	5,951,900	+2.16(+4.60%)
May 27, 2003	44.95	47.25	44.40	46.93	4,787,100	+1.98(+4.40%)
May 23, 2003	44.72	45.09	44.30	44.95	2,875,100	+0.23(+0.51%)
May 22, 2003	44.10	45.01	43.80	44.72	4,638,200	+0.45(+1.02%)
May 21, 2003	42.84	44.28	42.21	44.27	4,447,900	+1.44(+3.36%)
May 20, 2003	42.78	43.79	42.37	42.83	3,507,200	+0.06(+0.14%)
May 19, 2003	44.26	44.35	42.40	42.77	4,257,200	-2.07(-4.62%)
May 16, 2003	44.42	45.20	44.20	44.84	4,802,900	+0.00(+0.00%)
May 15, 2003	46.00	46.51	44.78	44.84	6,498,000	-0.50(-1.10%)
May 14, 2003	47.10	47.96	45.22	45.34	8,670,800	-1.66(-3.53%)
May 13, 2003	45.95	48.07	45.94	47.00	4,502,100	+0.35(+0.75%)
May 12, 2003	45.73	46.88	45.00	46.65	6,993,400	+1.74(+3.87%)
May 09, 2003	45.27	45.40	43.17	44.91	6,793,800	+0.13(+0.29%)
May 08, 2003	45.50	46.58	44.55	44.78	5,593,000	-1.78(-3.82%)
May 07, 2003	46.02	47.20	45.46	46.56	6,809,800	-0.04(-0.09%)
May 06, 2003	44.39	46.86	44.35	46.60	9,832,400	+2.18(+4.91%)
May 05, 2003	43.26	44.79	43.26	44.42	6,120,300	+1.62(+3.79%)
May 02, 2003	41.44	42.90	41.44	42.80	3,949,700	+1.37(+3.31%)
May 01, 2003	41.87	41.96	40.30	41.43	3,819,900	-0.44(-1.05%)
Apr 30, 2003	40.50	42.57	39.87	41.87	7,564,000	+1.77(+4.41%)
Apr 29, 2003	39.05	40.25	39.05	40.10	3,367,200	+1.23(+3.16%)
Apr 28, 2003	37.85	39.25	37.69	38.87	2,280,700	+1.18(+3.13%)
Apr 25, 2003	37.95	38.08	37.30	37.69	3,104,800	-0.70(-1.82%)
Apr 24, 2003	39.07	39.64	37.98	38.39	4,538,200	-0.68(-1.74%)
Apr 23, 2003	39.16	39.58	38.29	39.07	5,090,800	+0.89(+2.33%)
Apr 22, 2003	36.10	38.18	35.54	38.18	9,039,000	+0.89(+2.39%)
Apr 21, 2003	37.58	37.99	37.11	37.29	3,586,900	-0.13(-0.35%)
Apr 17, 2003	36.69	38.46	36.69	37.42	3,377,300	+0.73(+1.99%)
Apr 16, 2003	37.44	38.00	36.43	36.69	3,558,800	-0.80(-2.13%)
Apr 15, 2003	35.25	37.75	35.20	37.49	6,372,100	+2.33(+6.63%)
Apr 14, 2003	34.31	35.20	33.90	35.16	2,428,200	+1.05(+3.08%)
Apr 11, 2003	34.90	34.99	33.91	34.11	2,843,800	-0.25(-0.73%)
Apr 10, 2003	33.10	34.50	33.06	34.36	4,176,100	+1.82(+5.59%)
Apr 09, 2003	33.40	33.85	32.53	32.54	2,210,400	-0.77(-2.31%)
Apr 08, 2003	33.69	33.90	33.00	33.31	2,222,000	-0.38(-1.13%)
Apr 07, 2003	34.95	35.13	33.67	33.69	4,502,300	+0.05(+0.15%)
Apr 04, 2003	33.23	34.02	33.13	33.64	2,058,700	+0.41(+1.23%)
Apr 03, 2003	33.29	33.90	33.10	33.23	2,419,200	+0.25(+0.76%)
Apr 02, 2003	31.70	33.35	31.70	32.98	3,495,800	+1.61(+5.13%)
Apr 01, 2003	30.10	31.52	30.05	31.37	2,822,900	+1.36(+4.53%)
Mar 31, 2003	30.14	30.95	29.77	30.01	3,165,400	-1.17(-3.75%)
Mar 28, 2003	31.11	31.90	30.20	31.18	1,537,600	-0.23(-0.73%)
Mar 27, 2003	32.07	32.07	30.76	31.41	3,296,200	-0.65(-2.03%)
Mar 26, 2003	31.53	32.95	31.53	32.06	2,731,700	+0.58(+1.84%)
Mar 25, 2003	31.02	31.99	31.00	31.48	2,044,000	+0.22(+0.70%)
Mar 24, 2003	31.70	32.11	30.82	31.26	3,137,100	-1.34(-4.11%)
Mar 21, 2003	31.75	32.81	31.50	32.60	3,928,100	+1.42(+4.55%)
Mar 20, 2003	31.32	31.85	30.11	31.18	4,061,900	-0.22(-0.70%)
Mar 19, 2003	30.45	31.64	30.34	31.40	5,010,300	+1.07(+3.53%)
Mar 18, 2003	30.16	30.68	29.77	30.33	3,827,300	+0.37(+1.23%)
Mar 17, 2003	28.25	30.12	27.60	29.96	4,954,100	+1.71(+6.05%)
Mar 14, 2003	28.50	28.55	27.55	28.25	4,010,400	-0.05(-0.18%)
Mar 13, 2003	27.63	28.57	27.12	28.30	4,505,100	+2.03(+7.73%)
Mar 12, 2003	25.39	26.29	25.33	26.27	4,397,100	+0.89(+3.51%)
Mar 11, 2003	26.90	27.24	24.91	25.38	6,686,300	-1.66(-6.14%)
Mar 10, 2003	27.35	28.10	26.84	27.04	3,783,800	-0.44(-1.60%)
Mar 07, 2003	27.05	27.77	26.00	27.48	3,522,100	+0.56(+2.08%)
Mar 06, 2003	27.72	27.80	26.92	26.92	2,932,600	-0.79(-2.85%)
Mar 05, 2003	27.55	27.95	27.25	27.71	3,621,800	+0.34(+1.24%)
Mar 04, 2003	28.26	28.26	27.15	27.37	7,136,200	-0.88(-3.12%)
Mar 03, 2003	27.40	28.45	27.05	28.25	18,394,100	-2.72(-8.78%)
Feb 28, 2003	30.50	31.13	30.32	30.97	2,485,400	+0.57(+1.88%)
Feb 27, 2003	30.10	30.92	29.86	30.40	2,100,600	+0.55(+1.84%)
Feb 26, 2003	29.98	30.12	29.62	29.85	2,481,700	-0.25(-0.83%)
Feb 25, 2003	29.55	30.20	28.90	30.10	3,491,300	+0.32(+1.07%)
Feb 24, 2003	30.63	30.64	29.56	29.78	2,605,000	-1.04(-3.37%)
Feb 21, 2003	30.30	31.09	29.86	30.82	2,339,100	+0.65(+2.15%)
Feb 20, 2003	31.00	31.00	30.03	30.17	2,329,500	-0.68(-2.20%)
Feb 19, 2003	32.11	32.74	30.44	30.85	4,119,300	-1.25(-3.89%)
Feb 18, 2003	30.50	32.39	30.50	32.10	4,030,000	+1.89(+6.26%)
Feb 14, 2003	29.20	30.29	29.01	30.21	2,888,900	+1.10(+3.78%)
Feb 13, 2003	29.76	29.76	28.12	29.11	5,485,500	-0.64(-2.15%)
Feb 12, 2003	29.40	30.36	29.32	29.75	4,103,800	+0.04(+0.13%)
Feb 11, 2003	29.84	30.45	29.62	29.71	2,514,500	-0.13(-0.44%)
Feb 10, 2003	30.08	30.18	29.05	29.84	2,526,900	-0.16(-0.53%)
Feb 07, 2003	30.40	31.01	29.62	30.00	2,409,600	+0.18(+0.60%)
Feb 06, 2003	30.54	30.54	29.82	29.82	2,927,600	-0.75(-2.45%)
Feb 05, 2003	31.12	31.79	30.32	30.57	2,485,000	-0.47(-1.51%)
Feb 04, 2003	31.05	31.45	30.50	31.04	2,969,200	-0.78(-2.45%)
Feb 03, 2003	31.06	32.30	31.05	31.82	2,817,500	+0.77(+2.48%)
Jan 31, 2003	31.09	31.42	30.06	31.05	3,401,400	-0.03(-0.10%)
Jan 30, 2003	31.85	31.85	30.80	31.08	2,993,000	-0.76(-2.39%)
Jan 29, 2003	31.46	32.15	30.72	31.84	3,417,800	+0.18(+0.57%)
Jan 28, 2003	30.75	31.83	30.75	31.66	3,280,300	+1.24(+4.08%)
Jan 27, 2003	31.20	32.05	30.24	30.42	3,857,400	-1.10(-3.49%)
Jan 24, 2003	32.30	32.64	31.45	31.52	2,929,900	-0.74(-2.29%)
Jan 23, 2003	32.88	33.30	30.85	32.26	6,958,500	-0.54(-1.65%)
Jan 22, 2003	31.99	33.49	31.64	32.80	4,958,600	+0.82(+2.56%)
Jan 21, 2003	33.26	33.90	31.75	31.98	4,095,700	-1.27(-3.82%)
Jan 17, 2003	34.20	34.50	32.45	33.25	9,584,300	-1.93(-5.49%)
Jan 16, 2003	36.24	36.75	35.07	35.18	8,085,800	-1.77(-4.79%)
Jan 15, 2003	38.71	38.71	36.11	36.95	8,137,900	-1.75(-4.52%)
Jan 14, 2003	38.40	38.82	38.10	38.70	3,061,500	-0.19(-0.49%)
Jan 13, 2003	39.12	39.70	38.07	38.89	4,828,100	-0.11(-0.28%)
Jan 10, 2003	36.51	39.30	35.56	39.00	11,098,600	+2.49(+6.82%)
Jan 09, 2003	36.02	36.70	34.36	36.51	8,111,300	+1.10(+3.11%)
Jan 08, 2003	32.21	36.60	31.85	35.41	14,350,300	+3.21(+9.97%)
Jan 07, 2003	33.12	33.75	32.05	32.20	3,324,000	-1.04(-3.13%)
Jan 06, 2003	32.13	34.38	32.05	33.24	4,761,900	+1.49(+4.69%)
Jan 03, 2003	31.73	32.13	31.16	31.75	2,157,200	+0.03(+0.09%)
Jan 02, 2003	30.20	31.83	29.90	31.72	4,736,700	+2.00(+6.73%)
Dec 31, 2002	30.26	30.48	29.52	29.72	1,976,400	-0.39(-1.30%)
Dec 30, 2002	29.65	30.38	29.36	30.11	2,352,900	+0.46(+1.55%)
Dec 27, 2002	31.16	31.20	29.42	29.65	3,339,200	-1.60(-5.12%)
Dec 26, 2002	31.68	32.03	30.93	31.25	1,355,200	+0.00(+0.00%)
Dec 24, 2002	31.12	31.79	31.12	31.25	662,000	-0.35(-1.11%)
Dec 23, 2002	31.63	32.61	31.34	31.60	2,393,300	+0.06(+0.19%)
Dec 20, 2002	30.99	32.00	30.99	31.54	2,971,300	+0.56(+1.81%)
Dec 19, 2002	30.67	31.43	30.52	30.98	2,846,100	+0.32(+1.04%)
Dec 18, 2002	31.30	31.45	30.31	30.66	3,214,700	-1.23(-3.86%)
Dec 17, 2002	31.95	32.90	31.65	31.89	2,785,600	-0.36(-1.12%)
Dec 16, 2002	30.62	32.48	30.60	32.25	3,334,200	+2.05(+6.79%)
Dec 13, 2002	32.09	32.09	30.20	30.20	5,619,600	-1.88(-5.86%)
Dec 12, 2002	32.02	33.57	31.90	32.08	3,011,300	-0.12(-0.37%)
Dec 11, 2002	32.47	32.47	31.29	32.20	5,133,800	-0.75(-2.28%)
Dec 10, 2002	32.76	33.32	32.27	32.95	2,719,700	+0.19(+0.58%)
Dec 09, 2002	33.81	34.20	32.50	32.76	2,913,100	-1.01(-2.99%)
Dec 06, 2002	33.75	34.96	33.30	33.77	3,944,700	-0.85(-2.46%)
Dec 05, 2002	34.50	35.18	34.15	34.62	2,562,200	+0.14(+0.41%)
Dec 04, 2002	33.40	35.55	32.55	34.48	3,734,500	+0.48(+1.41%)
Dec 03, 2002	34.00	35.20	33.87	34.00	5,393,500	-1.83(-5.11%)

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.