Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.74	23.94	23.74	23.82	5,102,420	+0.13(+0.55%)
Dec 30, 2003	23.63	23.75	23.62	23.69	3,918,022	+0.05(+0.22%)
Dec 29, 2003	23.54	23.68	23.45	23.64	5,007,535	+0.10(+0.41%)
Dec 26, 2003	23.39	23.57	23.35	23.54	1,586,310	+0.15(+0.64%)
Dec 24, 2003	23.39	23.53	23.31	23.39	3,710,850	+0.17(+0.75%)
Dec 23, 2003	23.36	23.30	23.08	23.22	5,352,475	-0.14(-0.62%)
Dec 22, 2003	23.38	23.48	23.32	23.36	7,911,454	-0.01(-0.06%)
Dec 19, 2003	23.40	23.47	23.25	23.38	7,964,283	+0.13(+0.54%)
Dec 18, 2003	22.73	23.33	23.04	23.25	10,918,545	+0.53(+2.32%)
Dec 17, 2003	22.54	22.68	22.45	22.73	9,088,808	+0.60(+2.73%)
Dec 16, 2003	22.20	22.27	22.03	22.12	6,279,359	+0.11(+0.50%)
Dec 15, 2003	22.37	22.32	21.97	22.01	7,500,634	-0.36(-1.62%)
Dec 12, 2003	22.06	22.37	22.11	22.37	7,833,143	+0.31(+1.42%)
Dec 11, 2003	21.83	22.08	21.81	22.06	7,725,622	+0.23(+1.06%)
Dec 10, 2003	21.70	22.03	21.68	21.83	8,835,645	+0.07(+0.33%)
Dec 09, 2003	21.88	21.96	21.75	21.75	11,561,604	+0.32(+1.51%)
Dec 08, 2003	21.05	21.50	21.06	21.43	9,031,629	+0.39(+1.83%)
Dec 05, 2003	21.02	21.12	21.01	21.05	3,228,763	-0.04(-0.18%)
Dec 04, 2003	20.85	21.08	20.77	21.08	6,238,339	+0.23(+1.11%)
Dec 03, 2003	20.86	20.88	20.80	20.85	6,779,885	+0.11(+0.51%)
Dec 02, 2003	20.71	20.92	20.66	20.75	7,795,645	-0.11(-0.51%)
Dec 01, 2003	20.70	20.92	20.70	20.85	4,621,368	+0.25(+1.19%)
Nov 28, 2003	20.52	20.69	20.42	20.61	3,223,584	-0.10(-0.47%)
Nov 26, 2003	20.68	20.74	20.54	20.70	3,826,452	+0.14(+0.68%)
Nov 25, 2003	20.59	20.62	20.48	20.56	6,602,339	-0.17(-0.81%)
Nov 24, 2003	20.70	20.82	20.66	20.73	4,185,480	+0.17(+0.82%)
Nov 21, 2003	20.61	20.63	20.52	20.56	4,032,794	-0.05(-0.23%)
Nov 20, 2003	20.50	20.68	20.45	20.61	4,787,105	+0.10(+0.47%)
Nov 19, 2003	20.56	20.57	20.44	20.51	8,176,012	+0.19(+0.93%)
Nov 18, 2003	20.51	20.53	20.33	20.33	6,336,331	-0.22(-1.08%)
Nov 17, 2003	20.55	20.58	20.46	20.55	5,366,149	-0.16(-0.79%)
Nov 14, 2003	20.64	20.83	20.61	20.71	6,882,849	+0.20(+0.96%)
Nov 13, 2003	20.56	20.54	20.33	20.51	4,575,376	-0.05(-0.23%)
Nov 12, 2003	20.56	20.56	20.28	20.56	4,715,631	+0.00(+0.00%)
Nov 11, 2003	20.55	20.62	20.43	20.56	3,588,827	+0.01(+0.05%)
Nov 10, 2003	20.73	20.75	20.52	20.55	4,081,894	-0.10(-0.47%)
Nov 07, 2003	20.66	20.74	20.57	20.65	5,211,806	+0.13(+0.64%)
Nov 06, 2003	20.39	20.54	20.39	20.52	4,483,806	-0.04(-0.19%)
Nov 05, 2003	20.54	20.60	20.46	20.56	4,605,002	+0.02(+0.09%)
Nov 04, 2003	20.61	20.66	20.54	20.54	4,897,113	-0.03(-0.16%)
Nov 03, 2003	20.46	20.71	20.46	20.57	5,293,228	+0.12(+0.57%)
Oct 31, 2003	20.26	20.49	20.26	20.46	5,785,463	+0.30(+1.48%)
Oct 30, 2003	20.39	20.51	20.13	20.16	7,185,112	-0.24(-1.16%)
Oct 29, 2003	20.22	20.45	20.18	20.39	6,684,172	+0.01(+0.05%)
Oct 28, 2003	20.47	20.52	20.22	20.38	8,932,394	-0.11(-0.52%)
Oct 27, 2003	20.45	20.56	20.34	20.49	5,131,424	-0.17(-0.84%)
Oct 24, 2003	20.47	20.67	20.40	20.66	5,630,913	+0.11(+0.52%)
Oct 23, 2003	20.37	20.60	20.36	20.56	5,789,814	-0.15(-0.72%)
Oct 22, 2003	20.73	20.78	20.63	20.71	5,836,427	-0.12(-0.56%)
Oct 21, 2003	20.84	20.88	20.72	20.82	8,455,279	-0.16(-0.78%)
Oct 20, 2003	21.07	21.09	20.94	20.99	4,954,707	-0.06(-0.28%)
Oct 17, 2003	20.93	21.05	20.82	21.05	5,401,575	-0.09(-0.41%)
Oct 16, 2003	21.19	21.20	21.02	21.13	5,543,487	-0.06(-0.27%)
Oct 15, 2003	21.40	21.40	21.07	21.19	6,767,869	-0.13(-0.61%)
Oct 14, 2003	21.26	21.35	21.22	21.32	7,128,968	-0.27(-1.25%)
Oct 13, 2003	21.34	21.59	21.34	21.59	6,597,367	+0.32(+1.52%)
Oct 10, 2003	21.29	21.39	21.25	21.27	5,950,993	+0.16(+0.78%)
Oct 09, 2003	21.05	21.26	21.02	21.10	4,572,890	+0.03(+0.14%)
Oct 08, 2003	21.22	21.24	21.12	21.07	4,877,224	-0.15(-0.70%)
Oct 07, 2003	21.07	21.23	21.01	21.22	4,653,272	+0.15(+0.71%)
Oct 06, 2003	21.20	21.25	21.07	21.07	6,470,993	+0.04(+0.21%)
Oct 03, 2003	20.88	21.14	20.85	21.03	7,669,064	+0.38(+1.85%)
Oct 02, 2003	20.51	20.83	20.41	20.65	9,755,485	-0.18(-0.86%)
Oct 01, 2003	20.44	20.83	20.43	20.83	6,486,945	+0.51(+2.49%)
Sep 30, 2003	20.25	20.32	19.97	20.32	15,481,491	+0.05(+0.24%)
Sep 29, 2003	20.42	20.36	20.19	20.27	4,904,778	-0.15(-0.73%)
Sep 26, 2003	20.37	20.48	20.27	20.42	12,485,173	-0.29(-1.40%)
Sep 25, 2003	20.80	20.83	20.71	20.71	7,147,821	+0.13(+0.61%)
Sep 24, 2003	20.69	20.74	20.55	20.59	7,829,000	+0.19(+0.95%)
Sep 23, 2003	20.45	20.50	20.35	20.39	6,794,594	-0.16(-0.77%)
Sep 22, 2003	20.34	20.59	20.32	20.55	7,279,996	+0.17(+0.85%)
Sep 19, 2003	20.40	20.41	20.28	20.38	6,967,375	-0.10(-0.47%)
Sep 18, 2003	20.59	20.54	20.34	20.48	8,180,570	-0.11(-0.54%)
Sep 17, 2003	20.70	20.78	20.59	20.59	9,817,637	-0.18(-0.88%)
Sep 16, 2003	20.69	20.79	20.42	20.77	9,342,386	+0.08(+0.37%)
Sep 15, 2003	20.79	20.79	20.49	20.69	5,898,371	-0.10(-0.49%)
Sep 12, 2003	20.83	20.86	20.62	20.79	3,376,476	+0.06(+0.28%)
Sep 11, 2003	20.67	20.81	20.65	20.74	4,816,523	+0.19(+0.94%)
Sep 10, 2003	20.59	20.65	20.51	20.54	3,903,934	-0.09(-0.44%)
Sep 09, 2003	20.75	20.78	20.63	20.64	4,326,149	-0.22(-1.04%)
Sep 08, 2003	20.76	20.96	20.73	20.85	4,790,213	+0.30(+1.46%)
Sep 05, 2003	20.51	20.68	20.51	20.55	4,864,380	-0.20(-0.98%)
Sep 04, 2003	20.79	20.87	20.74	20.76	6,024,539	+0.06(+0.28%)
Sep 03, 2003	20.66	20.79	20.60	20.70	8,015,661	+0.28(+1.37%)
Sep 02, 2003	20.15	20.44	20.14	20.42	8,262,609	+0.28(+1.39%)
Aug 29, 2003	20.37	20.37	20.01	20.14	8,853,876	-0.23(-1.14%)
Aug 28, 2003	20.22	20.39	20.12	20.37	6,600,267	+0.17(+0.86%)
Aug 27, 2003	20.04	20.27	20.04	20.20	4,811,344	+0.08(+0.38%)
Aug 26, 2003	20.01	20.14	19.88	20.12	6,256,985	-0.16(-0.79%)
Aug 25, 2003	20.18	20.36	20.17	20.28	3,972,922	+0.10(+0.50%)
Aug 22, 2003	20.11	20.28	20.11	20.18	5,126,659	-0.18(-0.90%)
Aug 21, 2003	20.32	20.38	20.24	20.36	4,824,189	-0.13(-0.61%)
Aug 20, 2003	20.33	20.52	20.29	20.49	3,504,301	+0.10(+0.50%)
Aug 19, 2003	21.02	21.02	20.20	20.38	4,391,615	-0.23(-1.10%)
Aug 18, 2003	20.47	20.64	20.47	20.61	4,937,097	+0.14(+0.71%)
Aug 15, 2003	20.59	20.59	20.34	20.47	3,305,002	-0.24(-1.17%)
Aug 14, 2003	20.54	20.83	20.52	20.71	5,562,547	+0.24(+1.18%)
Aug 13, 2003	20.51	20.66	20.35	20.47	6,840,793	-0.14(-0.70%)
Aug 12, 2003	20.90	20.92	20.56	20.61	10,776,011	-0.14(-0.70%)
Aug 11, 2003	20.61	20.88	20.61	20.76	7,433,096	+0.29(+1.42%)
Aug 08, 2003	20.63	20.64	20.47	20.47	5,766,818	+0.07(+0.36%)
Aug 07, 2003	19.99	20.40	19.97	20.39	6,529,415	+0.37(+1.83%)
Aug 06, 2003	19.95	20.08	19.91	20.03	4,419,376	+0.00(+0.02%)
Aug 05, 2003	20.15	20.25	20.01	20.02	4,796,428	-0.01(-0.05%)
Aug 04, 2003	20.01	20.04	19.81	20.03	3,381,863	+0.12(+0.58%)
Aug 01, 2003	19.82	19.93	19.72	19.92	6,764,140	-0.14(-0.70%)
Jul 31, 2003	20.18	20.24	19.96	20.06	5,989,112	-0.12(-0.57%)
Jul 30, 2003	20.14	20.23	20.04	20.17	6,451,933	+0.05(+0.24%)
Jul 29, 2003	20.05	20.15	19.95	20.12	10,263,884	-0.16(-0.78%)
Jul 28, 2003	20.13	20.30	20.04	20.28	12,053,636	+0.28(+1.37%)
Jul 25, 2003	19.79	20.02	19.65	20.01	6,005,479	+0.12(+0.61%)
Jul 24, 2003	19.95	20.12	19.89	19.89	6,926,769	+0.15(+0.78%)
Jul 23, 2003	19.83	19.93	19.72	19.73	6,384,395	-0.05(-0.27%)
Jul 22, 2003	19.53	19.83	19.48	19.79	8,708,442	+0.41(+2.09%)
Jul 21, 2003	19.59	19.59	19.36	19.38	6,086,690	-0.17(-0.86%)
Jul 18, 2003	19.38	19.55	19.19	19.55	12,356,520	+0.14(+0.75%)
Jul 17, 2003	19.18	19.45	19.16	19.40	13,155,787	+0.30(+1.57%)
Jul 16, 2003	19.07	19.15	18.98	19.11	9,043,024	+0.14(+0.71%)
Jul 15, 2003	19.13	19.19	18.95	18.97	15,971,658	-0.36(-1.87%)
Jul 14, 2003	19.50	19.64	19.33	19.33	8,569,430	-0.28(-1.43%)
Jul 11, 2003	19.40	19.65	19.35	19.61	8,895,518	+0.18(+0.92%)
Jul 10, 2003	19.28	19.48	19.26	19.43	8,417,574	-0.19(-0.96%)
Jul 09, 2003	19.52	19.73	19.50	19.62	10,064,999	-0.24(-1.21%)
Jul 08, 2003	19.67	19.98	19.67	19.86	9,087,358	-0.14(-0.72%)
Jul 07, 2003	20.08	20.22	19.99	20.01	6,306,292	+0.02(+0.12%)
Jul 03, 2003	19.80	20.08	19.79	19.98	4,852,571	-0.21(-1.03%)
Jul 02, 2003	19.88	20.22	19.88	20.19	6,538,530	-0.11(-0.52%)
Jul 01, 2003	20.28	20.30	19.91	20.30	10,216,027	+0.01(+0.07%)
Jun 30, 2003	20.49	20.57	20.21	20.28	4,514,261	-0.04(-0.19%)
Jun 27, 2003	20.19	20.47	20.16	20.32	5,767,439	-0.20(-0.96%)
Jun 26, 2003	20.50	20.56	20.40	20.52	6,068,873	-0.15(-0.72%)
Jun 25, 2003	20.60	20.83	20.59	20.67	4,889,448	-0.08(-0.37%)
Jun 24, 2003	20.76	20.88	20.68	20.75	4,157,512	-0.16(-0.76%)
Jun 23, 2003	20.93	21.02	20.81	20.91	3,018,899	-0.10(-0.48%)
Jun 20, 2003	21.17	21.20	20.89	21.01	5,886,563	-0.00(-0.02%)
Jun 19, 2003	21.02	21.08	20.88	21.01	4,971,695	-0.28(-1.34%)
Jun 18, 2003	21.26	21.87	21.24	21.30	5,924,889	+0.03(+0.16%)
Jun 17, 2003	21.19	21.26	21.10	21.26	5,278,308	-0.19(-0.90%)
Jun 16, 2003	21.48	21.60	21.33	21.46	7,605,669	+0.27(+1.25%)
Jun 13, 2003	21.51	21.58	21.05	21.19	5,854,865	-0.33(-1.53%)
Jun 12, 2003	21.84	21.89	21.39	21.52	8,489,048	-0.01(-0.05%)
Jun 11, 2003	21.23	21.60	21.07	21.53	7,158,594	+0.59(+2.81%)
Jun 10, 2003	20.95	21.00	20.69	20.94	5,769,304	+0.34(+1.66%)
Jun 09, 2003	20.54	20.67	20.49	20.60	5,416,491	-0.09(-0.42%)
Jun 06, 2003	21.05	21.24	20.68	20.68	6,632,172	-0.15(-0.74%)
Jun 05, 2003	20.92	20.92	20.61	20.84	5,249,926	-0.08(-0.39%)
Jun 04, 2003	20.71	20.94	20.69	20.92	6,328,459	+0.41(+1.98%)
Jun 03, 2003	20.49	20.60	20.42	20.51	4,422,898	+0.17(+0.83%)
Jun 02, 2003	20.30	20.57	20.23	20.35	4,327,806	+0.13(+0.62%)
May 30, 2003	20.27	20.38	20.16	20.22	6,173,288	-0.05(-0.24%)
May 29, 2003	20.36	20.41	20.18	20.27	4,075,057	-0.05(-0.26%)
May 28, 2003	20.39	20.44	20.24	20.32	8,064,761	-0.07(-0.36%)
May 27, 2003	19.86	20.39	19.82	20.39	9,590,370	+0.55(+2.77%)
May 23, 2003	19.96	20.10	19.69	19.84	5,026,388	-0.12(-0.60%)
May 22, 2003	19.97	20.03	19.90	19.96	6,409,877	-0.01(-0.07%)
May 21, 2003	19.46	19.99	19.46	19.98	9,516,410	+0.22(+1.10%)
May 20, 2003	19.65	19.85	19.62	19.76	7,132,490	+0.41(+2.09%)
May 19, 2003	19.62	19.66	19.36	19.36	3,718,309	-0.39(-1.96%)
May 16, 2003	19.74	19.85	19.66	19.74	5,882,626	+0.08(+0.39%)
May 15, 2003	19.60	19.72	19.48	19.66	6,462,913	+0.24(+1.22%)
May 14, 2003	19.59	19.59	19.27	19.43	8,119,040	-0.34(-1.73%)
May 13, 2003	19.40	19.78	19.40	19.77	8,657,271	+0.17(+0.89%)
May 12, 2003	19.36	19.78	19.31	19.60	8,876,044	+0.25(+1.30%)
May 09, 2003	19.11	19.35	19.01	19.35	5,803,694	+0.20(+1.06%)
May 08, 2003	19.07	19.20	18.99	19.14	4,383,950	-0.11(-0.58%)
May 07, 2003	19.28	19.36	19.21	19.25	5,263,599	+0.01(+0.05%)
May 06, 2003	19.42	19.43	19.17	19.25	8,358,115	+0.23(+1.19%)
May 05, 2003	19.02	19.18	18.91	19.02	5,768,061	+0.00(+0.00%)
May 02, 2003	18.70	19.02	18.69	19.02	9,435,613	+0.37(+1.99%)
May 01, 2003	18.80	18.82	18.58	18.65	6,433,080	+0.04(+0.23%)
Apr 30, 2003	18.42	18.70	18.42	18.60	9,217,669	+0.08(+0.44%)
Apr 29, 2003	18.48	18.77	18.45	18.52	9,405,366	-0.18(-0.96%)
Apr 28, 2003	18.58	18.71	18.34	18.70	5,814,674	+0.21(+1.12%)
Apr 25, 2003	18.58	18.58	18.22	18.49	10,621,875	-0.52(-2.74%)
Apr 24, 2003	18.79	19.29	18.71	19.01	7,925,127	+0.11(+0.59%)
Apr 23, 2003	19.25	19.25	18.72	18.90	10,334,115	-0.16(-0.86%)
Apr 22, 2003	18.75	19.26	18.73	19.07	5,629,049	+0.30(+1.59%)
Apr 21, 2003	18.76	18.89	18.73	18.77	3,581,783	+0.01(+0.05%)
Apr 17, 2003	18.76	18.89	18.66	18.76	3,400,508	+0.14(+0.78%)
Apr 16, 2003	18.86	18.86	18.57	18.61	3,893,161	-0.19(-1.00%)
Apr 15, 2003	18.91	19.01	18.80	18.80	4,941,448	-0.08(-0.43%)
Apr 14, 2003	18.67	18.89	18.59	18.88	4,410,882	+0.37(+2.01%)
Apr 11, 2003	18.82	18.82	18.47	18.51	5,965,495	-0.31(-1.67%)
Apr 10, 2003	18.68	18.82	18.51	18.82	5,417,113	+0.19(+1.04%)
Apr 09, 2003	18.64	18.82	18.57	18.63	5,536,029	+0.07(+0.39%)
Apr 08, 2003	18.54	18.70	18.47	18.56	8,037,000	-0.10(-0.52%)
Apr 07, 2003	19.31	19.36	18.66	18.66	8,211,852	-0.24(-1.28%)
Apr 04, 2003	18.97	19.00	18.79	18.90	6,963,646	+0.38(+2.06%)
Apr 03, 2003	18.73	19.01	18.43	18.52	6,222,594	-0.02(-0.10%)
Apr 02, 2003	18.82	18.95	18.44	18.54	10,305,939	-0.59(-3.10%)
Apr 01, 2003	19.00	19.17	18.92	19.13	5,206,834	+0.50(+2.69%)
Mar 31, 2003	18.63	18.68	18.48	18.63	8,026,020	-0.37(-1.93%)
Mar 28, 2003	18.95	19.13	18.91	18.99	7,344,634	-0.07(-0.38%)
Mar 27, 2003	19.52	19.52	18.92	19.07	7,215,359	-0.45(-2.32%)
Mar 26, 2003	19.52	19.74	19.50	19.52	10,507,103	+0.19(+0.97%)
Mar 25, 2003	19.26	19.52	19.21	19.33	6,637,765	+0.43(+2.30%)
Mar 24, 2003	19.14	19.28	18.90	18.90	5,538,308	-0.42(-2.20%)
Mar 21, 2003	19.47	19.49	19.26	19.32	10,855,565	+0.33(+1.73%)
Mar 20, 2003	19.00	19.16	18.84	18.99	8,704,091	-0.00(-0.03%)
Mar 19, 2003	18.92	19.27	18.85	19.00	6,458,148	+0.08(+0.41%)
Mar 18, 2003	18.73	19.05	18.47	18.92	7,670,100	-0.12(-0.63%)
Mar 17, 2003	18.58	19.33	18.55	19.04	10,492,393	+0.52(+2.79%)
Mar 14, 2003	18.39	18.54	18.20	18.53	8,168,968	-0.00(-0.03%)
Mar 13, 2003	17.98	18.61	17.98	18.53	9,316,697	+0.55(+3.06%)
Mar 12, 2003	18.03	18.10	17.54	17.98	10,262,226	-0.48(-2.61%)
Mar 11, 2003	18.51	18.67	18.46	18.46	5,825,861	+0.07(+0.39%)
Mar 10, 2003	18.68	18.76	18.32	18.39	6,332,395	-0.37(-1.96%)
Mar 07, 2003	18.87	18.87	18.57	18.76	6,715,040	-0.12(-0.61%)
Mar 06, 2003	18.92	19.03	18.79	18.87	4,751,679	-0.08(-0.43%)
Mar 05, 2003	19.07	19.09	18.93	18.96	4,718,946	-0.03(-0.18%)
Mar 04, 2003	18.96	19.05	18.87	18.99	8,597,191	+0.03(+0.15%)
Mar 03, 2003	18.78	18.96	18.68	18.96	8,829,844	+0.56(+3.07%)
Feb 28, 2003	18.15	18.46	18.14	18.40	9,537,956	-0.13(-0.68%)
Feb 27, 2003	18.57	18.70	18.41	18.52	7,757,112	-0.20(-1.08%)
Feb 26, 2003	18.57	19.11	18.54	18.72	7,131,247	-0.39(-2.05%)
Feb 25, 2003	19.07	19.30	18.92	19.11	10,430,035	-0.10(-0.50%)
Feb 24, 2003	19.16	19.35	19.13	19.21	5,030,531	-0.08(-0.43%)
Feb 21, 2003	18.74	19.31	18.74	19.29	9,202,753	+0.72(+3.87%)
Feb 20, 2003	18.79	18.87	18.57	18.57	4,598,994	+0.01(+0.05%)
Feb 19, 2003	18.50	18.77	18.38	18.56	6,072,188	-0.20(-1.08%)
Feb 18, 2003	18.68	18.92	18.66	18.77	5,563,376	+0.16(+0.86%)
Feb 14, 2003	18.39	18.72	18.34	18.61	5,577,878	+0.24(+1.31%)
Feb 13, 2003	18.19	18.44	18.05	18.37	9,926,609	+0.17(+0.93%)
Feb 12, 2003	18.40	18.40	18.05	18.20	7,568,171	-0.19(-1.05%)
Feb 11, 2003	18.56	18.63	18.39	18.39	6,820,283	+0.07(+0.37%)
Feb 10, 2003	18.19	18.34	18.07	18.32	8,084,649	+0.14(+0.74%)
Feb 07, 2003	18.20	18.24	18.01	18.19	7,062,881	+0.00(+0.03%)
Feb 06, 2003	18.69	18.69	18.06	18.18	7,510,785	-0.50(-2.69%)
Feb 05, 2003	18.90	18.96	18.67	18.68	5,755,216	-0.06(-0.33%)
Feb 04, 2003	18.70	18.85	18.58	18.75	7,021,861	+0.01(+0.08%)
Feb 03, 2003	18.83	18.87	18.58	18.73	5,727,041	-0.10(-0.51%)
Jan 31, 2003	18.11	18.85	18.00	18.83	13,796,360	+0.72(+4.00%)
Jan 30, 2003	18.48	18.48	18.03	18.11	10,096,282	-0.38(-2.06%)
Jan 29, 2003	17.69	18.54	17.64	18.49	16,295,881	+0.87(+4.96%)
Jan 28, 2003	17.13	17.67	17.11	17.61	13,149,157	+0.54(+3.17%)
Jan 27, 2003	16.86	17.30	16.73	17.07	11,794,464	-0.30(-1.75%)
Jan 24, 2003	17.74	17.74	17.27	17.38	9,625,382	-0.36(-2.04%)
Jan 23, 2003	17.90	17.91	17.64	17.74	9,957,477	-0.15(-0.86%)
Jan 22, 2003	17.76	18.12	17.73	17.89	7,601,940	-0.21(-1.15%)
Jan 21, 2003	18.22	18.29	18.10	18.10	8,610,243	-0.73(-3.90%)
Jan 17, 2003	19.05	19.07	18.82	18.83	3,912,842	-0.21(-1.09%)
Jan 16, 2003	18.97	19.11	18.92	19.04	4,894,834	+0.15(+0.82%)
Jan 15, 2003	18.99	19.07	18.80	18.89	5,214,706	-0.25(-1.31%)
Jan 14, 2003	19.07	19.16	18.97	19.14	5,256,555	-0.25(-1.29%)
Jan 13, 2003	19.48	19.52	19.26	19.39	4,601,272	-0.21(-1.08%)
Jan 10, 2003	19.60	19.79	19.48	19.60	3,651,392	-0.07(-0.34%)
Jan 09, 2003	19.29	19.69	19.25	19.67	6,042,355	+0.29(+1.49%)
Jan 08, 2003	19.31	19.45	19.30	19.38	4,764,109	-0.15(-0.79%)
Jan 07, 2003	19.81	19.84	19.48	19.53	7,257,415	-0.68(-3.37%)
Jan 06, 2003	19.69	20.24	19.63	20.22	8,362,259	+0.36(+1.80%)
Jan 03, 2003	19.79	19.91	19.72	19.86	3,389,735	-0.08(-0.39%)

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.