Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.12	17.15	17.05	17.08	2,873,407	-0.03(-0.20%)
Aug 28, 2003	17.15	17.22	17.00	17.11	2,582,945	-0.04(-0.24%)
Aug 27, 2003	17.26	17.26	17.07	17.15	1,508,629	-0.07(-0.40%)
Aug 26, 2003	17.17	17.28	17.02	17.22	3,465,798	+0.00(+0.00%)
Aug 25, 2003	17.24	17.35	17.17	17.22	2,455,642	+0.00(+0.00%)
Aug 22, 2003	17.64	17.65	17.21	17.22	3,172,869	-0.34(-1.96%)
Aug 21, 2003	17.73	17.90	17.57	17.57	3,433,428	-0.17(-0.93%)
Aug 20, 2003	17.53	17.81	17.35	17.73	2,569,010	+0.21(+1.22%)
Aug 19, 2003	17.39	17.54	17.26	17.52	1,874,283	+0.13(+0.75%)
Aug 18, 2003	17.17	17.39	17.11	17.39	2,197,405	+0.29(+1.69%)
Aug 15, 2003	17.08	17.20	16.91	17.10	709,388	+0.03(+0.20%)
Aug 14, 2003	16.91	17.06	16.73	17.06	2,227,017	+0.12(+0.69%)
Aug 13, 2003	17.15	17.15	16.82	16.95	1,501,371	-0.23(-1.32%)
Aug 12, 2003	16.84	17.18	16.66	17.17	1,466,243	+0.34(+2.01%)
Aug 11, 2003	16.94	16.99	16.57	16.84	1,183,910	-0.05(-0.29%)
Aug 08, 2003	16.66	16.91	16.57	16.89	2,194,067	+0.32(+1.96%)
Aug 07, 2003	16.33	16.60	16.20	16.56	2,819,408	+0.30(+1.86%)
Aug 06, 2003	15.47	16.66	15.47	16.26	6,252,256	+0.34(+2.16%)
Aug 05, 2003	16.17	16.23	15.85	15.91	3,093,467	-0.34(-2.08%)
Aug 04, 2003	16.33	16.35	16.09	16.25	2,706,185	-0.21(-1.30%)
Aug 01, 2003	16.83	16.84	16.45	16.46	2,065,311	-0.32(-1.93%)
Jul 31, 2003	16.84	17.13	16.70	16.79	2,178,244	+0.09(+0.54%)
Jul 30, 2003	16.67	16.77	16.53	16.70	1,767,446	+0.11(+0.66%)
Jul 29, 2003	16.73	16.77	16.53	16.59	2,668,734	-0.16(-0.95%)
Jul 28, 2003	16.43	17.06	16.26	16.75	5,224,390	+0.34(+2.06%)
Jul 25, 2003	16.33	16.44	16.14	16.41	2,829,714	+0.11(+0.68%)
Jul 24, 2003	16.32	16.62	16.25	16.30	2,984,598	+0.02(+0.13%)
Jul 23, 2003	16.26	16.29	16.12	16.28	3,316,430	+0.09(+0.55%)
Jul 22, 2003	16.22	16.30	16.07	16.19	3,566,247	+0.09(+0.56%)
Jul 21, 2003	16.53	16.53	16.09	16.10	3,940,756	-0.43(-2.62%)
Jul 18, 2003	16.46	16.53	16.09	16.53	3,272,012	+0.20(+1.22%)
Jul 17, 2003	16.40	16.48	16.20	16.33	2,020,893	-0.07(-0.42%)
Jul 16, 2003	16.24	16.51	16.06	16.40	2,395,546	+0.17(+1.06%)
Jul 15, 2003	16.59	16.59	16.15	16.23	3,410,057	-0.12(-0.72%)
Jul 14, 2003	16.42	16.66	16.31	16.35	1,979,668	+0.06(+0.38%)
Jul 11, 2003	16.31	16.46	16.16	16.29	1,852,654	-0.01(-0.08%)
Jul 10, 2003	16.35	16.46	16.17	16.30	2,340,096	-0.25(-1.54%)
Jul 09, 2003	16.55	16.64	16.40	16.55	3,478,717	+0.00(+0.00%)
Jul 08, 2003	16.60	16.71	16.49	16.55	2,747,990	-0.02(-0.12%)
Jul 07, 2003	16.73	16.86	16.48	16.57	3,454,040	-0.10(-0.58%)
Jul 03, 2003	16.89	16.89	16.60	16.67	1,094,057	-0.21(-1.26%)
Jul 02, 2003	16.57	16.89	16.57	16.89	3,152,111	+0.32(+1.91%)
Jul 01, 2003	16.48	16.67	16.29	16.57	4,003,900	+0.14(+0.84%)
Jun 30, 2003	16.53	16.67	16.40	16.43	3,656,391	-0.10(-0.63%)
Jun 27, 2003	16.67	16.70	16.46	16.53	2,120,326	-0.09(-0.54%)
Jun 26, 2003	16.46	16.70	16.38	16.62	1,967,910	+0.17(+1.00%)
Jun 25, 2003	16.62	16.80	16.41	16.46	2,293,935	-0.24(-1.44%)
Jun 24, 2003	16.70	16.88	16.58	16.70	2,351,418	+0.04(+0.25%)
Jun 23, 2003	16.36	16.71	16.28	16.66	6,411,494	+0.21(+1.30%)
Jun 20, 2003	16.64	16.72	16.33	16.44	6,392,479	-0.16(-0.95%)
Jun 19, 2003	16.82	17.13	16.50	16.60	5,638,817	-0.21(-1.27%)
Jun 18, 2003	16.81	16.87	16.63	16.82	4,957,735	-0.14(-0.81%)
Jun 17, 2003	17.14	17.26	16.85	16.95	3,716,922	-0.03(-0.16%)
Jun 16, 2003	16.84	17.00	16.74	16.98	5,084,167	-0.18(-1.04%)
Jun 13, 2003	17.11	17.21	16.91	17.16	3,205,965	+0.06(+0.36%)
Jun 12, 2003	17.46	17.62	16.73	17.10	3,491,781	-0.30(-1.74%)
Jun 11, 2003	16.92	17.40	16.82	17.40	2,040,199	+0.52(+3.10%)
Jun 10, 2003	16.80	16.88	16.60	16.88	1,960,797	+0.21(+1.28%)
Jun 09, 2003	16.60	16.89	16.60	16.66	3,544,329	-0.64(-3.70%)
Jun 06, 2003	17.39	17.59	17.22	17.31	2,282,468	+0.05(+0.28%)
Jun 05, 2003	16.94	17.26	16.89	17.26	2,427,191	+0.11(+0.64%)
Jun 04, 2003	16.84	17.22	16.77	17.15	2,908,245	+0.20(+1.18%)
Jun 03, 2003	16.96	17.02	16.73	16.95	2,027,715	-0.01(-0.04%)
Jun 02, 2003	16.97	17.22	16.82	16.95	2,801,554	+0.01(+0.04%)
May 30, 2003	16.62	17.01	16.62	16.95	2,192,179	+0.43(+2.59%)
May 29, 2003	16.91	17.22	16.44	16.52	3,658,423	-0.41(-2.44%)
May 28, 2003	16.79	17.05	16.71	16.93	3,128,305	+0.30(+1.82%)
May 27, 2003	16.14	16.74	16.07	16.63	2,611,977	+0.43(+2.64%)
May 23, 2003	16.19	16.53	16.15	16.20	2,217,582	+0.08(+0.51%)
May 22, 2003	15.84	16.25	15.82	16.12	2,836,101	+0.39(+2.45%)
May 21, 2003	15.96	16.07	15.67	15.73	4,581,049	+0.06(+0.35%)
May 20, 2003	15.88	15.90	15.60	15.68	3,799,807	+0.29(+1.88%)
May 19, 2003	15.60	16.19	15.37	15.39	3,110,160	-0.67(-4.16%)
May 16, 2003	16.15	16.15	15.76	16.06	1,974,297	-0.13(-0.81%)
May 15, 2003	16.02	16.31	15.92	16.19	2,184,631	+0.19(+1.21%)
May 14, 2003	16.12	16.19	15.92	16.00	2,344,596	+0.01(+0.09%)
May 13, 2003	16.09	16.09	15.78	15.98	2,768,748	-0.21(-1.28%)
May 12, 2003	15.67	16.19	15.60	16.19	3,407,589	+0.48(+3.07%)
May 09, 2003	15.69	15.77	15.53	15.71	4,239,492	+0.01(+0.09%)
May 08, 2003	15.72	15.84	15.57	15.69	3,374,784	-0.03(-0.18%)
May 07, 2003	15.29	15.89	15.27	15.72	5,945,536	+0.56(+3.68%)
May 06, 2003	14.71	15.48	14.52	15.16	4,396,988	+0.36(+2.42%)
May 05, 2003	14.74	14.85	14.50	14.80	1,689,496	+0.06(+0.42%)
May 02, 2003	14.43	14.74	14.33	14.74	1,795,752	+0.34(+2.39%)
May 01, 2003	14.50	14.50	14.11	14.40	2,486,706	-0.12(-0.81%)
Apr 30, 2003	14.50	14.65	14.34	14.52	2,841,472	-0.05(-0.33%)
Apr 29, 2003	14.56	14.71	14.48	14.56	2,944,244	+0.01(+0.09%)
Apr 28, 2003	14.12	14.56	14.12	14.55	2,911,293	+0.43(+3.02%)
Apr 25, 2003	14.36	14.42	14.09	14.12	2,166,196	-0.24(-1.68%)
Apr 24, 2003	14.33	14.53	14.29	14.36	2,165,470	-0.17(-1.19%)
Apr 23, 2003	14.30	14.56	14.12	14.54	2,786,167	+0.25(+1.78%)
Apr 22, 2003	13.92	14.31	13.78	14.28	2,443,884	+0.37(+2.62%)
Apr 21, 2003	13.98	14.01	13.75	13.92	2,241,969	-0.07(-0.49%)
Apr 17, 2003	13.69	13.98	13.67	13.98	4,249,943	+0.19(+1.35%)
Apr 16, 2003	13.74	13.85	13.64	13.80	3,106,531	+0.08(+0.60%)
Apr 15, 2003	13.74	13.88	13.64	13.72	3,172,723	-0.19(-1.39%)
Apr 14, 2003	13.65	13.92	13.65	13.91	1,597,466	+0.19(+1.36%)
Apr 11, 2003	13.70	13.81	13.61	13.72	1,606,611	+0.19(+1.43%)
Apr 10, 2003	13.57	13.64	13.43	13.53	1,861,219	-0.08(-0.56%)
Apr 09, 2003	13.56	13.77	13.50	13.61	1,872,686	-0.05(-0.35%)
Apr 08, 2003	13.73	13.79	13.57	13.65	1,235,006	-0.01(-0.05%)
Apr 07, 2003	13.78	13.95	13.65	13.66	2,848,875	+0.09(+0.66%)
Apr 04, 2003	13.67	13.76	13.40	13.57	2,934,228	-0.06(-0.45%)
Apr 03, 2003	13.62	13.70	13.47	13.63	2,052,537	+0.08(+0.61%)
Apr 02, 2003	13.30	13.64	13.28	13.55	2,702,846	+0.50(+3.80%)
Apr 01, 2003	12.83	13.13	12.81	13.05	3,427,476	+0.23(+1.77%)
Mar 31, 2003	12.59	13.08	12.59	12.83	2,801,263	-0.12(-0.96%)
Mar 28, 2003	12.81	13.02	12.71	12.95	2,005,941	+0.14(+1.13%)
Mar 27, 2003	12.68	12.92	12.59	12.81	1,623,449	-0.03(-0.27%)
Mar 26, 2003	12.86	12.92	12.64	12.84	2,538,382	+0.05(+0.38%)
Mar 25, 2003	12.64	12.88	12.54	12.79	2,631,719	+0.16(+1.25%)
Mar 24, 2003	13.02	13.09	12.57	12.63	2,360,708	-0.69(-5.17%)
Mar 21, 2003	13.05	13.39	12.78	13.32	3,212,787	+0.54(+4.26%)
Mar 20, 2003	12.92	12.92	12.54	12.78	2,363,176	-0.14(-1.07%)
Mar 19, 2003	12.95	13.01	12.76	12.92	1,678,610	-0.03(-0.27%)
Mar 18, 2003	12.84	12.96	12.62	12.95	2,600,219	+0.10(+0.80%)
Mar 17, 2003	12.23	12.91	12.04	12.85	3,709,519	+0.49(+3.96%)
Mar 14, 2003	12.30	12.47	12.14	12.36	2,497,157	+0.06(+0.45%)
Mar 13, 2003	11.86	12.30	11.72	12.30	1,965,297	+0.71(+6.12%)
Mar 12, 2003	11.48	11.64	11.43	11.59	3,480,459	+0.01(+0.06%)
Mar 11, 2003	11.89	12.01	11.58	11.59	2,591,074	-0.30(-2.55%)
Mar 10, 2003	12.09	12.17	11.88	11.89	2,156,180	-0.25(-2.04%)
Mar 07, 2003	11.99	12.36	11.91	12.14	2,545,640	+0.12(+0.97%)
Mar 06, 2003	12.26	12.35	12.02	12.02	2,839,005	-0.34(-2.79%)
Mar 05, 2003	11.98	12.42	11.94	12.37	3,846,693	+0.33(+2.75%)
Mar 04, 2003	12.52	12.53	12.02	12.04	3,549,554	-0.48(-3.85%)
Mar 03, 2003	12.68	12.78	12.47	12.52	2,409,917	-0.14(-1.14%)
Feb 28, 2003	12.72	12.88	12.59	12.66	2,668,299	-0.05(-0.38%)
Feb 27, 2003	12.53	12.81	12.42	12.71	2,464,351	+0.25(+2.05%)
Feb 26, 2003	12.55	12.74	12.46	12.46	1,610,095	-0.22(-1.74%)
Feb 25, 2003	12.54	12.71	12.33	12.68	2,734,200	+0.06(+0.49%)
Feb 24, 2003	12.81	12.82	12.52	12.61	2,403,385	-0.07(-0.54%)
Feb 21, 2003	12.72	12.83	12.44	12.68	2,019,877	+0.25(+1.99%)
Feb 20, 2003	12.60	12.66	12.23	12.43	2,601,381	-0.23(-1.80%)
Feb 19, 2003	12.60	12.66	12.40	12.66	2,299,742	+0.01(+0.11%)
Feb 18, 2003	12.28	12.84	12.23	12.65	2,374,934	+0.28(+2.28%)
Feb 14, 2003	11.95	12.40	11.92	12.37	4,056,302	+0.41(+3.40%)
Feb 13, 2003	12.06	12.57	11.57	11.96	6,326,722	-0.21(-1.75%)
Feb 12, 2003	12.26	12.44	12.15	12.17	1,823,042	-0.17(-1.39%)
Feb 11, 2003	12.36	12.56	12.25	12.35	1,600,660	-0.01(-0.11%)
Feb 10, 2003	12.34	12.47	12.23	12.36	1,520,532	+0.10(+0.84%)
Feb 07, 2003	12.49	12.52	12.19	12.26	3,429,944	-0.12(-0.95%)
Feb 06, 2003	12.55	12.66	12.33	12.37	2,339,951	-0.32(-2.50%)
Feb 05, 2003	12.57	12.97	12.52	12.69	2,164,745	+0.06(+0.44%)
Feb 04, 2003	12.90	12.92	12.47	12.63	2,346,047	-0.08(-0.65%)
Feb 03, 2003	12.66	12.82	12.57	12.72	1,767,301	+0.19(+1.48%)
Jan 31, 2003	12.28	12.73	12.28	12.53	3,256,335	+0.18(+1.45%)
Jan 30, 2003	12.81	12.88	12.28	12.35	3,765,985	-0.38(-2.98%)
Jan 29, 2003	12.60	12.87	12.57	12.73	2,407,739	+0.06(+0.49%)
Jan 28, 2003	12.65	12.85	12.57	12.67	2,019,151	+0.17(+1.38%)
Jan 27, 2003	12.81	12.99	12.50	12.50	2,353,595	-0.45(-3.46%)
Jan 24, 2003	12.99	13.02	12.77	12.94	3,091,435	-0.08(-0.58%)
Jan 23, 2003	12.83	13.07	12.74	13.02	2,305,403	+0.19(+1.45%)
Jan 22, 2003	12.90	12.97	12.74	12.83	2,975,018	-0.07(-0.53%)
Jan 21, 2003	13.40	13.47	12.87	12.90	3,269,254	-0.47(-3.50%)
Jan 17, 2003	13.54	13.66	13.25	13.37	2,942,793	-0.27(-1.97%)
Jan 16, 2003	13.48	13.77	13.47	13.64	2,979,663	+0.10(+0.76%)
Jan 15, 2003	13.67	13.85	13.49	13.54	3,570,167	-0.13(-0.96%)
Jan 14, 2003	13.36	13.71	13.34	13.67	2,786,602	+0.20(+1.48%)
Jan 13, 2003	13.40	13.57	13.18	13.47	4,248,346	-0.13(-0.96%)
Jan 10, 2003	13.62	13.75	13.48	13.60	3,133,676	-0.11(-0.80%)
Jan 09, 2003	13.40	13.78	13.40	13.71	4,183,751	+0.31(+2.31%)
Jan 08, 2003	13.82	13.89	13.33	13.40	4,675,982	-0.52(-3.71%)
Jan 07, 2003	14.12	14.17	13.85	13.92	4,103,768	-0.21(-1.46%)
Jan 06, 2003	14.07	14.24	13.95	14.12	4,231,653	+0.15(+1.08%)
Jan 03, 2003	14.78	14.81	13.86	13.97	8,647,222	-1.16(-7.65%)
Jan 02, 2003	14.69	15.13	14.62	15.13	2,018,860	+0.63(+4.32%)
Dec 31, 2002	14.31	14.74	14.23	14.50	1,753,802	+0.19(+1.35%)
Dec 30, 2002	14.27	14.45	14.16	14.31	2,513,415	+0.04(+0.29%)
Dec 27, 2002	14.60	14.64	14.21	14.27	1,861,654	-0.30(-2.08%)
Dec 26, 2002	14.59	14.85	14.53	14.57	1,798,946	-0.09(-0.61%)
Dec 24, 2002	14.88	14.94	14.58	14.66	798,080	+0.01(+0.09%)
Dec 23, 2002	14.80	14.94	14.62	14.65	2,854,246	-0.14(-0.93%)
Dec 20, 2002	14.46	14.85	14.32	14.78	5,881,667	+0.32(+2.19%)
Dec 19, 2002	14.29	14.57	14.25	14.47	2,596,445	+0.07(+0.48%)
Dec 18, 2002	14.36	14.52	14.16	14.40	3,138,466	+0.07(+0.48%)
Dec 17, 2002	14.44	14.50	14.25	14.33	2,940,470	-0.11(-0.76%)
Dec 16, 2002	13.95	14.44	13.86	14.44	4,060,366	+0.96(+7.10%)
Dec 13, 2002	13.88	14.04	13.47	13.48	2,140,793	-0.39(-2.83%)
Dec 12, 2002	13.78	13.98	13.57	13.87	1,893,299	+0.23(+1.67%)
Dec 11, 2002	13.57	13.74	13.36	13.65	2,161,696	+0.03(+0.20%)
Dec 10, 2002	13.50	13.65	13.27	13.62	2,639,848	+0.29(+2.17%)
Dec 09, 2002	13.45	13.74	13.30	13.33	2,268,097	-0.27(-1.98%)
Dec 06, 2002	13.28	13.68	13.22	13.60	2,136,874	+0.20(+1.49%)
Dec 05, 2002	13.61	13.61	13.30	13.40	3,234,561	-0.14(-1.07%)
Dec 04, 2002	13.23	13.65	13.23	13.54	2,830,295	+0.28(+2.13%)
Dec 03, 2002	13.76	13.78	13.23	13.26	3,984,303	-0.45(-3.27%)
Dec 02, 2002	14.14	14.16	13.61	13.71	3,222,077	-0.19(-1.34%)
Nov 29, 2002	13.98	13.98	13.78	13.90	1,438,953	+0.09(+0.65%)
Nov 27, 2002	13.02	13.85	13.01	13.81	3,174,756	+0.87(+6.71%)
Nov 26, 2002	13.09	13.16	12.92	12.94	4,784,996	-0.15(-1.16%)
Nov 25, 2002	13.19	13.40	12.96	13.09	5,205,374	-0.08(-0.58%)
Nov 22, 2002	13.33	13.47	13.02	13.16	7,216,687	-0.14(-1.09%)
Nov 21, 2002	13.57	13.59	13.17	13.31	6,281,578	-0.12(-0.92%)
Nov 20, 2002	13.60	13.64	13.22	13.43	6,358,657	-0.03(-0.26%)
Nov 19, 2002	14.26	14.27	13.27	13.47	5,736,218	-1.04(-7.17%)
Nov 18, 2002	14.81	14.84	14.33	14.51	1,990,264	-0.23(-1.59%)
Nov 15, 2002	14.47	14.80	14.47	14.74	2,213,808	+0.08(+0.56%)
Nov 14, 2002	14.29	14.66	14.13	14.66	2,649,428	+0.62(+4.42%)
Nov 13, 2002	14.01	14.19	13.71	14.04	2,185,357	+0.10(+0.69%)
Nov 12, 2002	14.05	14.21	13.71	13.94	7,243,106	-0.43(-2.97%)
Nov 11, 2002	14.60	14.74	14.30	14.37	1,870,364	-0.38(-2.57%)
Nov 08, 2002	14.91	15.18	14.61	14.75	1,199,878	-0.12(-0.79%)
Nov 07, 2002	15.22	15.29	14.82	14.87	2,389,595	-0.61(-3.96%)
Nov 06, 2002	15.16	15.57	14.85	15.48	4,274,765	+0.45(+2.98%)
Nov 05, 2002	14.47	15.04	14.36	15.03	4,716,046	+0.53(+3.66%)
Nov 04, 2002	14.59	14.87	14.41	14.50	3,181,143	+0.08(+0.57%)
Nov 01, 2002	14.12	14.42	13.83	14.42	4,167,057	+0.25(+1.80%)
Oct 31, 2002	14.12	14.25	13.95	14.16	6,439,655	+0.09(+0.64%)
Oct 30, 2002	14.14	14.53	13.81	14.07	11,528,903	+0.37(+2.66%)
Oct 29, 2002	13.29	13.98	12.79	13.71	9,046,262	+0.45(+3.38%)
Oct 28, 2002	13.78	13.78	13.12	13.26	4,283,910	-0.56(-4.09%)
Oct 25, 2002	13.50	13.88	13.32	13.83	3,662,778	+0.16(+1.16%)
Oct 24, 2002	13.85	13.87	13.50	13.67	3,381,896	-0.14(-1.05%)
Oct 23, 2002	13.78	13.95	13.61	13.81	3,279,705	+0.03(+0.25%)
Oct 22, 2002	14.12	14.13	13.64	13.78	3,528,506	-0.45(-3.15%)
Oct 21, 2002	13.69	14.23	13.66	14.23	3,724,615	+0.28(+1.98%)
Oct 18, 2002	14.05	14.05	13.54	13.95	4,619,516	-0.03(-0.25%)
Oct 17, 2002	14.95	14.95	13.87	13.98	4,978,057	+0.90(+6.84%)
Oct 16, 2002	13.47	13.54	12.92	13.09	3,257,786	-0.41(-3.01%)
Oct 15, 2002	13.09	13.50	12.92	13.50	3,399,606	+0.70(+5.44%)
Oct 14, 2002	12.78	12.99	12.64	12.80	72,579	-0.06(-0.43%)
Oct 11, 2002	12.47	13.03	12.33	12.85	7,193,752	+0.68(+5.54%)
Oct 10, 2002	12.09	12.30	11.88	12.18	6,841,163	-0.01(-0.11%)
Oct 09, 2002	13.16	13.33	12.17	12.19	3,477,701	-0.96(-7.33%)
Oct 08, 2002	13.02	13.36	12.90	13.16	3,373,187	+0.25(+1.92%)
Oct 07, 2002	13.19	13.43	12.81	12.91	2,755,539	-0.36(-2.70%)
Oct 04, 2002	13.67	13.81	13.15	13.27	3,633,601	-0.37(-2.73%)
Oct 03, 2002	13.85	13.99	13.47	13.64	2,480,609	-0.12(-0.90%)
Oct 02, 2002	13.92	14.10	13.61	13.76	1,916,524	-0.22(-1.58%)
Oct 01, 2002	13.83	14.11	13.33	13.98	3,769,034	+0.52(+3.84%)
Sep 30, 2002	13.36	13.64	13.09	13.47	4,745,513	+0.10(+0.77%)
Sep 27, 2002	13.61	13.76	13.29	13.36	3,516,458	-0.34(-2.51%)
Sep 26, 2002	13.40	13.81	13.36	13.71	5,262,131	+0.38(+2.84%)
Sep 25, 2002	13.84	14.04	13.19	13.33	7,535,745	-0.51(-3.68%)
Sep 24, 2002	13.78	13.92	13.67	13.84	6,181,564	-0.21(-1.52%)
Sep 23, 2002	14.12	14.26	13.79	14.05	4,763,658	-0.32(-2.21%)
Sep 20, 2002	14.29	14.67	14.12	14.37	11,416,115	+0.30(+2.10%)
Sep 19, 2002	16.19	16.26	13.09	14.07	21,423,760	-2.67(-15.96%)
Sep 18, 2002	16.76	16.93	16.44	16.75	2,078,085	-0.02(-0.12%)
Sep 17, 2002	17.02	17.17	16.59	16.77	3,344,155	-0.08(-0.45%)
Sep 16, 2002	16.46	16.88	16.44	16.84	2,103,488	+0.28(+1.71%)
Sep 13, 2002	16.45	16.60	16.21	16.56	2,397,433	+0.11(+0.67%)
Sep 12, 2002	16.57	16.64	16.38	16.45	3,045,855	-0.30(-1.81%)
Sep 11, 2002	16.98	16.98	16.64	16.75	1,014,511	+0.17(+1.04%)
Sep 10, 2002	16.40	16.58	16.33	16.58	952,818	+0.14(+0.88%)
Sep 09, 2002	16.14	16.55	16.07	16.44	1,519,806	+0.12(+0.76%)
Sep 06, 2002	16.31	16.46	16.02	16.31	1,696,899	+0.14(+0.85%)
Sep 05, 2002	15.90	16.33	15.90	16.18	2,797,635	-0.07(-0.42%)
Sep 04, 2002	16.02	16.33	15.90	16.24	2,045,860	+0.26(+1.64%)

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.