Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.85	16.00	15.64	15.82	76,789,768	-0.03(-0.16%)
Apr 29, 2003	15.90	16.05	15.83	15.85	44,760,452	+0.05(+0.33%)
Apr 28, 2003	15.71	16.02	15.66	15.80	47,566,036	+0.17(+1.09%)
Apr 25, 2003	16.08	16.10	15.59	15.63	49,496,804	-0.32(-2.00%)
Apr 24, 2003	15.95	16.06	15.74	15.94	57,511,812	-0.08(-0.51%)
Apr 23, 2003	16.36	16.44	15.99	16.03	55,773,844	-0.34(-2.11%)
Apr 22, 2003	16.26	16.50	16.04	16.37	49,568,720	+0.11(+0.70%)
Apr 21, 2003	16.26	16.44	16.10	16.26	26,086,374	+0.12(+0.77%)
Apr 17, 2003	16.37	16.37	15.06	16.14	42,380,712	+0.00(+0.00%)
Apr 16, 2003	16.64	16.72	16.08	16.14	45,803,776	-0.44(-2.64%)
Apr 15, 2003	16.53	16.79	16.53	16.57	47,566,424	+0.05(+0.28%)
Apr 14, 2003	16.23	16.53	16.21	16.53	29,730,036	+0.31(+1.94%)
Apr 11, 2003	16.44	16.59	16.12	16.21	27,862,434	-0.12(-0.72%)
Apr 10, 2003	16.26	16.38	16.10	16.33	29,296,614	+0.02(+0.13%)
Apr 09, 2003	17.15	17.15	16.31	16.31	29,757,052	-0.33(-1.98%)
Apr 08, 2003	16.72	16.83	16.52	16.64	25,482,304	-0.08(-0.49%)
Apr 07, 2003	17.18	17.36	16.65	16.72	34,596,024	-0.15(-0.91%)
Apr 04, 2003	16.77	17.03	16.67	16.88	39,669,008	+0.26(+1.55%)
Apr 03, 2003	16.80	16.88	16.57	16.62	32,243,106	-0.09(-0.55%)
Apr 02, 2003	16.62	16.82	16.62	16.71	38,396,340	+0.30(+1.85%)
Apr 01, 2003	16.09	16.45	16.09	16.41	35,585,120	+0.38(+2.34%)
Mar 31, 2003	16.17	16.36	15.96	16.03	50,839,052	-0.33(-2.04%)
Mar 28, 2003	16.31	16.67	16.27	16.37	36,645,548	+0.01(+0.06%)
Mar 27, 2003	16.34	16.54	16.14	16.36	32,338,342	+0.04(+0.25%)
Mar 26, 2003	16.47	16.75	16.31	16.32	37,468,660	-0.15(-0.91%)
Mar 25, 2003	15.91	16.46	15.91	16.46	40,310,200	+0.52(+3.26%)
Mar 24, 2003	16.11	16.26	15.90	15.94	34,787,276	-0.50(-3.03%)
Mar 21, 2003	16.08	16.46	15.98	16.44	49,274,068	+0.60(+3.77%)
Mar 20, 2003	15.70	15.87	15.53	15.85	34,518,088	+0.01(+0.03%)
Mar 19, 2003	15.54	15.90	15.43	15.84	41,710,560	+0.40(+2.57%)
Mar 18, 2003	15.30	15.49	15.29	15.45	32,992,364	+0.16(+1.08%)
Mar 17, 2003	14.82	15.31	14.76	15.28	45,956,736	+0.39(+2.59%)
Mar 14, 2003	15.06	15.06	14.77	14.90	35,084,064	-0.17(-1.13%)
Mar 13, 2003	15.18	15.21	14.77	15.06	40,470,740	+0.06(+0.41%)
Mar 12, 2003	14.89	15.03	14.58	15.00	30,720,298	+0.08(+0.55%)
Mar 11, 2003	14.99	15.18	14.90	14.92	27,064,976	-0.15(-1.02%)
Mar 10, 2003	15.03	15.31	15.03	15.08	23,913,238	-0.35(-2.27%)
Mar 07, 2003	14.79	15.46	14.79	15.43	34,193,700	+0.30(+2.01%)
Mar 06, 2003	15.04	15.26	15.04	15.12	27,280,714	+0.10(+0.69%)
Mar 05, 2003	14.80	15.08	14.74	15.02	32,415,310	+0.28(+1.92%)
Mar 04, 2003	15.06	15.08	14.70	14.74	26,716,100	-0.38(-2.49%)
Mar 03, 2003	15.45	15.51	15.02	15.11	27,146,802	-0.23(-1.51%)
Feb 28, 2003	15.19	15.39	15.17	15.34	36,157,316	+0.22(+1.43%)
Feb 27, 2003	14.97	15.21	14.97	15.13	37,550,680	+0.26(+1.73%)
Feb 26, 2003	14.76	15.17	14.68	14.87	47,444,756	+0.11(+0.73%)
Feb 25, 2003	14.76	14.80	14.37	14.76	40,306,700	+0.01(+0.04%)
Feb 24, 2003	14.90	14.90	14.66	14.76	30,591,826	-0.13(-0.90%)
Feb 21, 2003	14.74	15.01	14.56	14.89	32,861,754	+0.15(+1.05%)
Feb 20, 2003	14.97	15.00	14.71	14.74	26,345,844	-0.23(-1.55%)
Feb 19, 2003	15.13	15.18	14.91	14.97	21,402,500	-0.16(-1.05%)
Feb 18, 2003	14.99	15.21	14.95	15.13	31,348,664	+0.43(+2.94%)
Feb 14, 2003	14.70	14.82	14.35	14.69	41,941,848	-0.01(-0.03%)
Feb 13, 2003	14.80	14.82	14.56	14.70	37,067,504	-0.09(-0.63%)
Feb 12, 2003	14.57	15.13	14.57	14.79	28,051,156	-0.23(-1.51%)
Feb 11, 2003	15.28	15.37	14.95	15.02	29,213,040	-0.20(-1.29%)
Feb 10, 2003	15.11	15.28	14.94	15.21	29,846,262	+0.14(+0.92%)
Feb 07, 2003	15.37	15.39	14.87	15.08	33,947,640	-0.25(-1.61%)
Feb 06, 2003	15.28	15.40	15.08	15.32	32,388,682	+0.05(+0.34%)
Feb 05, 2003	15.36	15.64	15.21	15.27	28,712,368	-0.08(-0.54%)
Feb 04, 2003	15.66	15.66	15.21	15.35	31,606,578	-0.30(-1.94%)
Feb 03, 2003	16.05	16.05	15.54	15.66	29,273,096	+0.04(+0.23%)
Jan 31, 2003	15.20	15.65	15.20	15.62	39,564,052	+0.33(+2.19%)
Jan 30, 2003	15.69	15.74	15.28	15.29	31,410,470	-0.43(-2.75%)
Jan 29, 2003	15.44	15.85	15.33	15.72	39,276,400	+0.28(+1.83%)
Jan 28, 2003	15.49	15.54	15.21	15.44	37,655,636	+0.10(+0.64%)
Jan 27, 2003	15.44	15.54	15.23	15.34	44,294,768	-0.23(-1.45%)
Jan 24, 2003	15.95	15.96	15.48	15.56	43,293,040	-0.39(-2.45%)
Jan 23, 2003	15.95	16.25	15.82	15.96	40,152,380	+0.15(+0.98%)
Jan 22, 2003	15.69	16.00	15.65	15.80	42,192,964	+0.11(+0.69%)
Jan 21, 2003	15.73	15.83	15.58	15.69	39,188,160	+0.24(+1.53%)
Jan 17, 2003	15.38	15.49	15.27	15.46	36,304,448	+0.05(+0.30%)
Jan 16, 2003	15.75	15.83	14.93	15.41	56,327,384	-0.26(-1.64%)
Jan 15, 2003	15.86	15.92	15.61	15.67	27,032,324	-0.29(-1.84%)
Jan 14, 2003	15.82	16.00	15.75	15.96	28,283,222	+0.06(+0.39%)
Jan 13, 2003	15.91	16.01	15.77	15.90	29,775,516	+0.05(+0.32%)
Jan 10, 2003	16.01	16.02	15.77	15.85	28,260,482	-0.17(-1.09%)
Jan 09, 2003	15.90	16.08	15.84	16.02	34,777,944	+0.12(+0.78%)
Jan 08, 2003	16.23	16.26	15.83	15.90	34,297,684	-0.38(-2.31%)
Jan 07, 2003	16.46	16.53	16.22	16.27	26,756,916	-0.19(-1.16%)
Jan 06, 2003	16.40	16.51	16.31	16.46	26,652,350	+0.11(+0.69%)
Jan 03, 2003	16.21	16.38	16.14	16.35	22,538,338	+0.13(+0.79%)
Jan 02, 2003	15.82	16.25	15.76	16.22	26,892,968	+0.49(+3.14%)
Dec 31, 2002	15.85	15.85	15.55	15.73	26,629,610	-0.12(-0.78%)
Dec 30, 2002	15.49	15.87	15.44	15.85	35,506,600	+0.52(+3.42%)
Dec 27, 2002	15.45	15.62	15.31	15.33	24,636,258	-0.12(-0.77%)
Dec 26, 2002	16.15	16.15	15.45	15.45	34,805,544	-0.70(-4.33%)
Dec 24, 2002	16.02	16.28	16.01	16.15	13,238,422	+0.11(+0.71%)
Dec 23, 2002	15.89	16.18	15.71	16.03	34,189,036	+0.34(+2.20%)
Dec 20, 2002	15.56	15.77	15.35	15.69	43,288,956	+0.20(+1.30%)
Dec 19, 2002	15.49	15.75	15.45	15.49	34,396,416	-0.09(-0.59%)
Dec 18, 2002	15.13	15.90	15.13	15.58	39,380,968	-0.10(-0.66%)
Dec 17, 2002	15.82	15.95	15.52	15.68	34,889,896	-0.29(-1.84%)
Dec 16, 2002	15.75	16.08	15.64	15.98	44,252,788	+0.28(+1.80%)
Dec 13, 2002	15.77	15.98	15.69	15.69	31,873,824	-0.32(-1.99%)
Dec 12, 2002	16.27	16.27	15.89	16.01	29,407,788	-0.25(-1.55%)
Dec 11, 2002	16.23	16.45	16.22	16.26	28,121,514	-0.06(-0.38%)
Dec 10, 2002	16.18	16.43	16.07	16.33	38,450,760	+0.26(+1.60%)
Dec 09, 2002	15.79	16.36	15.79	16.07	30,530,604	+0.12(+0.74%)
Dec 06, 2002	15.80	16.01	15.59	15.95	29,056,580	+0.15(+0.98%)
Dec 05, 2002	16.08	16.11	15.75	15.80	28,502,848	-0.12(-0.78%)
Dec 04, 2002	15.99	16.03	15.77	15.92	31,894,230	-0.12(-0.77%)
Dec 03, 2002	16.10	16.11	15.69	16.04	31,885,484	-0.06(-0.38%)
Dec 02, 2002	16.46	16.49	15.98	16.10	34,521,584	-0.12(-0.73%)
Nov 29, 2002	16.67	16.67	16.21	16.22	22,028,534	-0.06(-0.38%)
Nov 27, 2002	16.48	16.64	16.25	16.28	33,878,060	-0.08(-0.50%)
Nov 26, 2002	16.27	16.39	16.16	16.37	39,170,280	+0.10(+0.63%)
Nov 25, 2002	16.48	16.59	16.16	16.26	43,372,144	-0.39(-2.35%)
Nov 22, 2002	16.95	16.95	16.52	16.65	40,504,560	-0.32(-1.91%)
Nov 21, 2002	17.31	17.31	16.89	16.98	45,922,140	-0.05(-0.27%)
Nov 20, 2002	16.98	17.03	16.62	17.03	44,075,920	+0.05(+0.27%)
Nov 19, 2002	16.94	17.23	16.80	16.98	30,068,222	+0.04(+0.24%)
Nov 18, 2002	17.00	17.21	16.87	16.94	19,309,052	-0.07(-0.39%)
Nov 15, 2002	16.70	17.11	16.70	17.00	26,047,308	+0.00(+0.00%)
Nov 14, 2002	16.90	17.16	16.82	17.00	25,036,250	+0.23(+1.38%)
Nov 13, 2002	17.21	17.26	16.46	16.77	33,621,312	-0.50(-2.89%)
Nov 12, 2002	17.11	17.41	17.07	17.27	26,743,700	+0.22(+1.30%)
Nov 11, 2002	17.43	17.43	17.03	17.05	17,400,246	-0.38(-2.16%)
Nov 08, 2002	17.24	17.48	17.15	17.43	24,784,360	+0.15(+0.86%)
Nov 07, 2002	17.26	17.42	17.01	17.28	28,327,924	-0.03(-0.18%)
Nov 06, 2002	16.78	17.49	16.78	17.31	58,148,728	+0.52(+3.13%)
Nov 05, 2002	16.68	16.85	16.53	16.78	28,322,288	+0.29(+1.78%)
Nov 04, 2002	16.61	16.92	16.33	16.49	30,110,786	-0.05(-0.28%)
Nov 01, 2002	16.34	16.67	16.10	16.54	31,443,316	+0.19(+1.16%)
Oct 31, 2002	16.49	16.58	16.05	16.35	31,092,886	-0.14(-0.87%)
Oct 30, 2002	16.08	16.58	15.97	16.49	26,410,760	+0.41(+2.56%)
Oct 29, 2002	16.03	16.20	15.69	16.08	27,514,140	-0.16(-0.98%)
Oct 28, 2002	16.65	16.67	16.00	16.24	27,558,454	-0.18(-1.07%)
Oct 25, 2002	15.73	16.44	15.57	16.41	30,597,074	+0.68(+4.35%)
Oct 24, 2002	16.18	16.18	15.59	15.73	28,069,816	-0.24(-1.48%)
Oct 23, 2002	15.91	16.05	15.51	15.97	36,474,704	-0.14(-0.86%)
Oct 22, 2002	16.55	16.55	15.90	16.10	41,526,892	-0.44(-2.64%)
Oct 21, 2002	16.67	16.88	16.49	16.54	41,196,092	-0.69(-4.00%)
Oct 18, 2002	16.81	17.29	16.73	17.23	32,901,598	+0.38(+2.26%)
Oct 17, 2002	16.72	16.98	16.59	16.85	38,268,256	+0.43(+2.63%)
Oct 16, 2002	16.36	16.69	16.26	16.42	39,101,284	+0.06(+0.38%)
Oct 15, 2002	16.44	16.44	16.10	16.36	42,372,160	+0.44(+2.78%)
Oct 14, 2002	15.59	15.95	15.56	15.91	28,772,620	+0.40(+2.59%)
Oct 11, 2002	15.74	15.82	15.36	15.51	34,242,292	+0.09(+0.57%)
Oct 10, 2002	14.93	15.56	14.92	15.43	37,343,492	+0.38(+2.50%)
Oct 09, 2002	15.29	15.33	14.86	15.05	40,427,012	-0.23(-1.51%)
Oct 08, 2002	14.57	15.39	14.57	15.28	40,364,036	+0.72(+4.95%)
Oct 07, 2002	14.64	15.05	14.53	14.56	36,044,392	-0.13(-0.88%)
Oct 04, 2002	15.39	15.44	14.68	14.69	35,167,444	-0.56(-3.68%)
Oct 03, 2002	15.44	15.74	15.19	15.25	30,459,274	-0.18(-1.17%)
Oct 02, 2002	15.69	15.95	15.24	15.43	30,189,502	-0.26(-1.67%)
Oct 01, 2002	15.31	15.74	15.02	15.69	38,957,264	+0.76(+5.10%)
Sep 30, 2002	14.65	15.18	14.61	14.93	40,843,716	+0.23(+1.54%)
Sep 27, 2002	15.38	15.44	14.69	14.70	32,680,610	-0.86(-5.52%)
Sep 26, 2002	15.41	15.58	15.18	15.56	43,016,852	+0.49(+3.24%)
Sep 25, 2002	14.41	15.30	14.41	15.08	43,480,208	+0.67(+4.64%)
Sep 24, 2002	14.74	14.80	14.38	14.41	40,920,880	-0.33(-2.23%)
Sep 23, 2002	14.79	14.90	13.89	14.74	32,415,310	-0.05(-0.35%)
Sep 20, 2002	14.95	15.13	14.72	14.79	55,991,336	-0.16(-1.07%)
Sep 19, 2002	14.90	15.24	14.89	14.95	28,249,986	-0.21(-1.36%)
Sep 18, 2002	15.00	15.35	14.99	15.15	28,949,292	-0.03(-0.20%)
Sep 17, 2002	15.85	15.95	15.13	15.18	32,205,012	-0.36(-2.28%)
Sep 16, 2002	15.38	15.56	15.17	15.54	22,936,582	+0.22(+1.44%)
Sep 13, 2002	15.31	15.56	15.20	15.32	29,557,056	-0.09(-0.60%)
Sep 12, 2002	15.63	15.76	15.34	15.41	35,285,420	-0.46(-2.92%)
Sep 11, 2002	16.59	16.59	15.82	15.87	26,428,060	-0.05(-0.32%)
Sep 10, 2002	15.75	16.04	15.75	15.92	27,078,580	+0.17(+1.08%)
Sep 09, 2002	15.82	15.89	15.59	15.75	38,574,372	-0.07(-0.42%)
Sep 06, 2002	16.43	16.46	15.62	15.82	57,989,548	-0.61(-3.70%)
Sep 05, 2002	16.57	16.81	16.21	16.43	31,322,036	-0.18(-1.08%)
Sep 04, 2002	16.36	16.77	16.16	16.61	31,557,600	+0.51(+3.20%)
Sep 03, 2002	16.48	16.93	16.08	16.09	30,414,182	-0.93(-5.44%)
Aug 30, 2002	16.75	17.26	16.70	17.02	23,792,930	+0.14(+0.82%)
Aug 29, 2002	16.70	17.19	16.59	16.88	25,628,658	-0.15(-0.91%)
Aug 28, 2002	17.04	17.28	16.86	17.04	22,774,680	-0.07(-0.39%)
Aug 27, 2002	17.80	17.91	16.88	17.10	32,617,444	-0.67(-3.79%)
Aug 26, 2002	17.86	18.01	17.40	17.78	23,058,446	+0.01(+0.03%)
Aug 23, 2002	17.89	18.01	17.64	17.77	21,769,062	-0.20(-1.09%)
Aug 22, 2002	17.59	18.01	17.49	17.97	30,127,502	+0.36(+2.05%)
Aug 21, 2002	17.66	17.69	17.24	17.61	26,863,036	+0.27(+1.57%)
Aug 20, 2002	17.41	17.48	17.19	17.33	22,146,316	-0.20(-1.12%)
Aug 19, 2002	17.20	17.60	17.12	17.53	24,611,962	+0.49(+2.87%)
Aug 16, 2002	17.28	17.36	16.94	17.04	26,890,052	-0.24(-1.40%)
Aug 15, 2002	17.18	17.44	17.09	17.28	35,203,012	+0.25(+1.48%)
Aug 14, 2002	16.35	17.06	16.11	17.03	35,581,040	+0.68(+4.15%)
Aug 13, 2002	16.67	16.89	16.35	16.35	33,170,592	-0.56(-3.29%)
Aug 12, 2002	16.69	17.01	16.52	16.91	23,503,724	+0.18(+1.08%)
Aug 09, 2002	16.90	17.13	16.59	16.73	35,482,304	-0.33(-1.96%)
Aug 08, 2002	16.39	17.24	16.34	17.06	47,795,964	+0.77(+4.71%)
Aug 07, 2002	16.00	16.39	15.90	16.29	30,574,334	+0.63(+4.01%)
Aug 06, 2002	15.69	16.13	15.44	15.67	36,003,384	+0.36(+2.35%)
Aug 05, 2002	15.82	16.13	15.15	15.31	32,449,516	-0.59(-3.72%)
Aug 02, 2002	16.18	16.49	15.69	15.90	33,195,470	-0.31(-1.90%)
Aug 01, 2002	16.61	16.64	16.10	16.21	42,271,096	-0.44(-2.63%)
Jul 31, 2002	16.04	16.65	15.83	16.64	55,722,340	+0.61(+3.79%)
Jul 30, 2002	15.79	16.10	15.69	16.04	41,890,928	+0.16(+1.04%)
Jul 29, 2002	15.80	15.87	15.40	15.87	43,945,116	+0.72(+4.72%)
Jul 26, 2002	14.66	15.22	14.43	15.16	42,023,288	+0.72(+4.95%)
Jul 25, 2002	14.35	14.86	14.03	14.44	63,928,208	+0.09(+0.65%)
Jul 24, 2002	13.43	14.40	12.93	14.35	95,907,176	+0.95(+7.06%)
Jul 23, 2002	13.44	13.76	12.95	13.40	66,603,180	+0.07(+0.50%)
Jul 22, 2002	13.88	14.15	13.34	13.34	67,064,784	-0.46(-3.36%)
Jul 19, 2002	14.16	14.35	13.63	13.80	64,162,992	-0.60(-4.15%)
Jul 18, 2002	15.05	15.08	14.37	14.40	64,403,028	-0.66(-4.37%)
Jul 17, 2002	15.05	15.09	14.64	15.05	87,696,256	+0.37(+2.49%)
Jul 16, 2002	14.56	15.08	14.56	14.69	118,565,440	-0.12(-0.80%)
Jul 15, 2002	14.43	14.98	13.84	14.81	233,800,720	-1.76(-10.62%)
Jul 12, 2002	16.70	16.82	16.34	16.57	34,955,980	-0.21(-1.23%)
Jul 11, 2002	15.97	16.82	15.31	16.77	61,488,408	+0.81(+5.06%)
Jul 10, 2002	16.53	16.94	15.76	15.97	60,947,896	-1.07(-6.25%)
Jul 09, 2002	17.49	17.77	16.97	17.03	31,830,676	-0.67(-3.81%)
Jul 08, 2002	17.82	17.87	17.39	17.70	25,277,838	+0.01(+0.06%)
Jul 05, 2002	17.39	17.77	17.26	17.69	18,369,518	+0.97(+5.82%)
Jul 04, 2002	16.88	16.93	16.55	16.72	34,503,704	+0.00(+0.00%)
Jul 03, 2002	16.88	16.93	16.55	16.72	34,503,704	-0.15(-0.91%)
Jul 02, 2002	17.35	17.54	16.88	16.88	37,761,756	-0.57(-3.25%)
Jul 01, 2002	18.01	18.13	17.39	17.44	31,302,988	-0.57(-3.14%)
Jun 28, 2002	18.91	19.06	18.01	18.01	52,811,416	-0.90(-4.76%)
Jun 27, 2002	18.21	19.02	18.02	18.91	44,931,492	+0.90(+5.00%)
Jun 26, 2002	17.01	18.15	16.93	18.01	35,463,648	+0.73(+4.23%)
Jun 25, 2002	17.64	18.11	17.25	17.28	29,080,096	-0.36(-2.01%)
Jun 24, 2002	17.34	17.98	17.07	17.63	35,344,116	+0.12(+0.71%)
Jun 21, 2002	17.78	18.37	17.48	17.51	49,701,660	-1.05(-5.68%)
Jun 20, 2002	18.28	18.78	18.27	18.56	24,547,824	+0.17(+0.92%)
Jun 19, 2002	18.50	18.78	18.28	18.39	19,739,364	-0.24(-1.27%)
Jun 18, 2002	18.33	18.76	18.33	18.63	22,210,260	+0.08(+0.44%)
Jun 17, 2002	18.16	18.58	18.10	18.55	26,148,376	+0.37(+2.01%)
Jun 14, 2002	18.01	18.25	17.62	18.18	24,900,586	+0.00(+0.00%)
Jun 13, 2002	17.85	18.49	17.82	18.18	28,591,088	+0.16(+0.91%)
Jun 12, 2002	17.66	18.21	17.51	18.02	38,045,328	+0.46(+2.64%)
Jun 11, 2002	18.16	18.17	17.49	17.56	33,416,068	-0.63(-3.48%)
Jun 10, 2002	17.75	18.36	17.66	18.19	22,517,736	+0.44(+2.46%)
Jun 07, 2002	17.57	17.95	17.29	17.75	23,699,248	+0.30(+1.74%)
Jun 06, 2002	18.03	18.09	17.42	17.45	27,157,102	-0.59(-3.28%)
Jun 05, 2002	17.76	18.16	17.43	18.04	35,522,732	+0.25(+1.39%)
Jun 04, 2002	17.30	17.98	16.85	17.79	43,576,804	+0.59(+3.44%)
Jun 03, 2002	17.92	18.04	17.17	17.20	25,963,734	-0.60(-3.38%)
May 31, 2002	18.14	18.32	17.69	17.80	24,492,042	-0.04(-0.20%)
May 30, 2002	17.92	18.01	17.65	17.84	25,033,916	-0.22(-1.20%)
May 29, 2002	17.96	18.29	17.96	18.05	25,568,600	+0.15(+0.86%)
May 28, 2002	18.26	18.37	17.86	17.90	25,011,176	-0.36(-1.97%)
May 27, 2002	18.65	18.70	18.12	18.26	7,307,924	+0.00(+0.00%)
May 24, 2002	18.65	18.70	18.12	18.26	17,708,112	-0.37(-1.96%)
May 23, 2002	18.56	18.64	18.37	18.63	21,693,262	+0.15(+0.84%)
May 22, 2002	18.59	18.65	18.39	18.47	18,780,006	+0.00(+0.00%)
May 21, 2002	18.87	19.02	18.47	18.47	22,347,478	-0.27(-1.45%)
May 20, 2002	18.88	19.06	18.67	18.74	19,289,228	-0.34(-1.78%)
May 17, 2002	18.21	19.18	18.19	19.08	34,925,076	+0.65(+3.55%)
May 16, 2002	18.14	18.46	17.82	18.43	59,692,332	-0.34(-1.84%)
May 15, 2002	19.01	19.03	18.65	18.77	25,101,166	-0.45(-2.35%)
May 14, 2002	19.02	19.38	18.95	19.23	21,670,134	+0.21(+1.08%)
May 13, 2002	18.68	19.12	18.53	19.02	19,472,898	+0.39(+2.07%)
May 10, 2002	18.78	18.92	18.50	18.64	21,342,832	-0.14(-0.77%)
May 09, 2002	18.96	19.10	18.70	18.78	17,125,032	-0.34(-1.80%)
May 08, 2002	18.42	19.29	18.40	19.12	28,243,572	+0.73(+3.97%)
May 07, 2002	18.99	19.08	18.35	18.39	26,400,460	-0.41(-2.19%)
May 06, 2002	19.04	19.09	18.71	18.81	13,935,201	-0.10(-0.54%)
May 03, 2002	19.19	19.22	18.65	18.91	20,601,932	-0.32(-1.66%)
May 02, 2002	19.29	19.47	19.17	19.23	23,995,454	-0.05(-0.24%)

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.