Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.20	42.31	41.31	41.89	6,162,009	-0.21(-0.50%)
Oct 30, 2003	42.05	42.58	41.95	42.10	8,626,561	+0.05(+0.12%)
Oct 29, 2003	41.60	42.18	41.52	42.05	11,953,266	+0.28(+0.67%)
Oct 28, 2003	40.79	41.77	40.93	41.77	8,325,072	+0.98(+2.40%)
Oct 27, 2003	40.34	40.94	40.32	40.79	9,448,163	+0.59(+1.46%)
Oct 24, 2003	40.04	40.43	39.81	40.20	11,203,699	-0.10(-0.25%)
Oct 23, 2003	40.36	40.70	40.05	40.30	12,338,124	-0.36(-0.88%)
Oct 22, 2003	41.16	41.25	40.61	40.66	9,206,367	-0.91(-2.19%)
Oct 21, 2003	41.30	41.75	41.28	41.56	10,808,515	+0.19(+0.45%)
Oct 20, 2003	41.27	41.51	41.10	41.38	7,519,843	+0.21(+0.50%)
Oct 17, 2003	41.97	42.05	41.17	41.17	10,894,654	-0.80(-1.91%)
Oct 16, 2003	41.62	41.98	41.59	41.97	4,749,016	+0.36(+0.87%)
Oct 15, 2003	42.14	42.40	41.60	41.61	10,289,158	-0.53(-1.25%)
Oct 14, 2003	41.83	42.09	41.74	42.14	9,224,502	+0.27(+0.65%)
Oct 13, 2003	41.22	41.96	41.25	41.87	6,586,915	+0.65(+1.57%)
Oct 10, 2003	41.23	41.35	40.70	41.22	12,351,725	-0.05(-0.13%)
Oct 09, 2003	40.84	41.76	40.86	41.27	13,121,189	+0.43(+1.05%)
Oct 08, 2003	41.24	41.37	40.67	40.84	6,385,418	-0.32(-0.78%)
Oct 07, 2003	40.93	41.26	40.64	41.16	10,196,721	+0.23(+0.56%)
Oct 06, 2003	40.58	40.97	40.41	40.93	3,476,063	+0.35(+0.86%)
Oct 03, 2003	40.46	40.77	40.32	40.58	10,505,766	+0.63(+1.58%)
Oct 02, 2003	39.68	39.99	39.65	39.95	9,703,559	+0.38(+0.96%)
Oct 01, 2003	38.53	39.68	38.63	39.57	12,975,104	+1.04(+2.70%)
Sep 30, 2003	39.04	39.03	38.17	38.53	18,021,832	-0.51(-1.30%)
Sep 29, 2003	38.35	39.04	38.02	39.04	16,678,606	+0.69(+1.79%)
Sep 26, 2003	39.08	39.15	38.31	38.35	13,416,633	-0.67(-1.71%)
Sep 25, 2003	40.28	40.38	39.02	39.02	9,455,215	-1.13(-2.82%)
Sep 24, 2003	41.12	41.23	40.12	40.15	6,772,291	-0.97(-2.36%)
Sep 23, 2003	40.68	41.12	40.62	41.12	5,926,510	+0.55(+1.36%)
Sep 22, 2003	41.13	40.85	40.39	40.57	5,437,126	-0.56(-1.37%)
Sep 19, 2003	41.18	41.24	40.95	41.13	3,356,425	-0.04(-0.11%)
Sep 18, 2003	40.75	41.19	40.64	41.18	3,617,362	+0.42(+1.04%)
Sep 17, 2003	40.72	40.93	40.57	40.75	4,732,393	-0.01(-0.03%)
Sep 16, 2003	40.16	40.85	40.27	40.76	5,120,525	+0.60(+1.49%)
Sep 15, 2003	40.35	40.62	40.12	40.16	7,879,513	-0.10(-0.25%)
Sep 12, 2003	39.98	40.42	39.62	40.26	6,412,620	+0.08(+0.21%)
Sep 11, 2003	39.85	40.32	39.78	40.18	6,862,461	+0.35(+0.87%)
Sep 10, 2003	40.46	40.46	39.79	39.83	9,369,075	-0.80(-1.97%)
Sep 09, 2003	40.91	40.99	40.54	40.64	5,512,687	-0.30(-0.74%)
Sep 08, 2003	40.56	41.05	40.49	40.94	5,802,338	+0.56(+1.39%)
Sep 05, 2003	40.42	40.89	40.20	40.38	7,924,094	-0.26(-0.64%)
Sep 04, 2003	40.56	40.72	40.32	40.64	6,155,964	+0.17(+0.41%)
Sep 03, 2003	40.41	40.64	40.29	40.47	6,961,950	+0.17(+0.42%)
Sep 02, 2003	39.60	40.30	39.35	40.30	7,990,085	+0.91(+2.31%)
Aug 29, 2003	39.26	39.64	39.17	39.39	4,470,699	+0.16(+0.42%)
Aug 28, 2003	39.03	39.30	38.63	39.23	5,405,390	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,592	+0.38(+0.98%)
Aug 26, 2003	38.24	38.61	37.76	38.59	6,354,690	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.08	38.44	5,895,782	-0.04(-0.09%)
Aug 22, 2003	39.62	39.62	38.47	38.48	8,979,684	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.17	5,763,046	+0.32(+0.82%)
Aug 20, 2003	38.52	38.90	38.41	38.85	5,809,642	-0.02(-0.05%)
Aug 19, 2003	38.33	38.87	38.15	38.87	6,609,331	+0.71(+1.87%)
Aug 18, 2003	37.58	38.24	37.45	38.16	4,737,682	+0.74(+1.98%)
Aug 15, 2003	37.40	37.59	37.34	37.42	1,873,915	+0.01(+0.03%)
Aug 14, 2003	37.09	37.43	36.94	37.40	3,655,395	+0.24(+0.65%)
Aug 13, 2003	37.04	37.16	36.84	37.16	9,605,078	+0.12(+0.33%)
Aug 12, 2003	36.40	37.04	36.33	37.04	6,657,690	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,711,665	+0.50(+1.38%)
Aug 08, 2003	36.07	36.11	35.79	35.93	5,213,465	-0.08(-0.22%)
Aug 07, 2003	35.94	36.01	35.59	36.01	6,305,072	+0.12(+0.33%)
Aug 06, 2003	36.12	36.31	35.79	35.89	5,640,134	-0.16(-0.45%)
Aug 05, 2003	36.70	36.78	36.05	36.05	7,583,314	-0.64(-1.73%)
Aug 04, 2003	36.98	37.12	36.40	36.69	9,858,208	-0.37(-1.01%)
Aug 01, 2003	37.62	37.70	36.94	37.06	5,842,134	-0.53(-1.40%)
Jul 31, 2003	37.72	38.01	37.51	37.59	6,706,301	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,160,218	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.16	37.66	6,206,086	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.15	37.64	4,670,685	+0.46(+1.23%)
Jul 25, 2003	36.90	37.27	36.64	37.18	3,477,071	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.79	36.91	4,989,301	-0.07(-0.19%)
Jul 23, 2003	36.75	36.98	36.40	36.98	5,393,301	+0.25(+0.68%)
Jul 22, 2003	36.42	36.80	36.18	36.73	4,753,550	+0.42(+1.17%)
Jul 21, 2003	36.57	36.67	36.06	36.31	5,167,877	-0.32(-0.87%)
Jul 18, 2003	36.61	36.84	36.34	36.63	5,206,161	+0.25(+0.68%)
Jul 17, 2003	37.23	37.27	36.36	36.38	8,255,304	-1.19(-3.17%)
Jul 16, 2003	37.98	38.01	37.36	37.57	4,363,906	-0.21(-0.55%)
Jul 15, 2003	38.23	38.23	37.52	37.78	4,080,804	-0.10(-0.27%)
Jul 14, 2003	37.90	38.23	37.56	37.88	6,366,024	+0.31(+0.82%)
Jul 11, 2003	37.21	37.60	37.16	37.57	3,119,918	+0.51(+1.38%)
Jul 10, 2003	37.60	37.60	36.99	37.06	4,611,747	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,505,337	+0.28(+0.74%)
Jul 08, 2003	36.84	37.62	36.80	37.52	4,597,138	+0.66(+1.78%)
Jul 07, 2003	36.47	36.92	36.47	36.86	4,608,976	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.05	36.11	2,286,983	-0.31(-0.86%)
Jul 02, 2003	35.68	36.43	35.68	36.43	5,260,313	+0.89(+2.50%)
Jul 01, 2003	35.26	35.61	34.84	35.54	7,069,498	+0.24(+0.69%)
Jun 30, 2003	35.61	35.86	34.98	35.30	11,085,320	-0.11(-0.31%)
Jun 27, 2003	35.73	36.08	35.40	35.41	8,134,406	-0.23(-0.64%)
Jun 26, 2003	35.16	35.71	35.10	35.63	7,922,331	+0.60(+1.71%)
Jun 25, 2003	34.81	35.35	34.81	35.03	5,352,498	+0.23(+0.67%)
Jun 24, 2003	34.71	35.03	34.53	34.80	4,396,398	-0.01(-0.03%)
Jun 23, 2003	35.47	35.61	34.70	34.81	4,990,560	-0.63(-1.78%)
Jun 20, 2003	35.85	35.89	35.43	35.44	3,501,502	-0.31(-0.86%)
Jun 19, 2003	36.33	36.46	35.60	35.75	4,820,296	-0.49(-1.36%)
Jun 18, 2003	36.12	36.34	35.96	36.24	2,720,704	-0.02(-0.07%)
Jun 17, 2003	36.38	36.41	35.99	36.26	4,622,074	+0.08(+0.21%)
Jun 16, 2003	35.81	36.23	35.67	36.19	3,909,532	+0.60(+1.68%)
Jun 13, 2003	36.27	36.28	35.56	35.59	3,647,587	-0.70(-1.94%)
Jun 12, 2003	36.32	36.37	36.05	36.29	2,854,195	+0.20(+0.56%)
Jun 11, 2003	35.73	36.15	35.45	36.09	3,919,355	+0.34(+0.94%)
Jun 10, 2003	35.33	35.81	35.32	35.75	3,693,427	+0.53(+1.50%)
Jun 09, 2003	35.81	35.89	35.21	35.22	4,310,006	-0.67(-1.86%)
Jun 06, 2003	36.69	36.96	35.89	35.89	5,440,400	-0.42(-1.15%)
Jun 05, 2003	35.59	36.31	35.47	36.31	3,577,819	+0.58(+1.63%)
Jun 04, 2003	35.24	35.83	35.21	35.72	3,411,836	+0.48(+1.36%)
Jun 03, 2003	35.11	35.24	34.94	35.24	3,057,454	+0.11(+0.32%)
Jun 02, 2003	35.24	35.51	34.99	35.13	8,002,930	+0.18(+0.52%)
May 30, 2003	34.60	35.00	34.49	34.95	8,767,357	+0.61(+1.78%)
May 29, 2003	34.29	34.53	33.80	34.34	5,248,979	+0.22(+0.64%)
May 28, 2003	33.99	34.28	33.99	34.12	2,665,040	+0.23(+0.68%)
May 27, 2003	33.06	33.90	33.06	33.89	3,252,402	+0.78(+2.35%)
May 23, 2003	32.86	33.21	32.71	33.11	1,726,067	+0.26(+0.79%)
May 22, 2003	32.54	32.92	32.50	32.85	4,348,542	+0.33(+1.01%)
May 21, 2003	32.31	32.60	32.23	32.52	3,529,460	+0.12(+0.38%)
May 20, 2003	32.45	32.60	32.10	32.40	5,366,099	-0.01(-0.02%)
May 19, 2003	32.79	33.03	32.37	32.41	5,054,535	-0.57(-1.73%)
May 16, 2003	33.39	33.64	32.97	32.98	4,376,500	-0.41(-1.24%)
May 15, 2003	33.37	33.51	33.23	33.39	1,495,102	+0.13(+0.39%)
May 14, 2003	33.39	33.39	33.12	33.26	4,206,487	-0.02(-0.06%)
May 13, 2003	33.10	33.34	32.85	33.28	3,793,672	+0.19(+0.59%)
May 12, 2003	32.70	33.13	32.68	33.09	3,194,472	+0.36(+1.09%)
May 09, 2003	32.45	32.75	32.35	32.73	2,731,030	+0.46(+1.44%)
May 08, 2003	32.31	32.46	32.19	32.27	5,289,782	-0.27(-0.83%)
May 07, 2003	32.59	32.71	32.45	32.54	4,343,505	-0.20(-0.61%)
May 06, 2003	32.50	32.78	32.47	32.74	3,853,869	+0.31(+0.96%)
May 05, 2003	32.37	32.49	32.26	32.43	5,006,931	+0.15(+0.46%)
May 02, 2003	31.56	32.30	31.56	32.28	4,294,894	+0.79(+2.52%)
May 01, 2003	31.56	31.70	31.16	31.48	3,291,442	-0.04(-0.13%)
Apr 30, 2003	31.31	31.72	31.21	31.52	2,789,716	+0.10(+0.31%)
Apr 29, 2003	31.31	31.58	31.27	31.43	4,098,939	+0.21(+0.68%)
Apr 28, 2003	30.89	31.33	30.79	31.21	2,424,000	+0.54(+1.77%)
Apr 25, 2003	31.07	31.07	30.66	30.67	1,406,696	-0.44(-1.40%)
Apr 24, 2003	31.09	31.25	30.98	31.11	3,154,928	-0.16(-0.51%)
Apr 23, 2003	30.95	31.30	30.95	31.27	2,893,487	+0.33(+1.05%)
Apr 22, 2003	30.25	31.03	30.25	30.94	2,328,038	+0.42(+1.38%)
Apr 21, 2003	30.36	30.52	30.25	30.52	2,266,330	+0.21(+0.68%)
Apr 17, 2003	29.92	30.39	29.88	30.31	4,379,270	+0.46(+1.53%)
Apr 16, 2003	30.22	30.43	29.80	29.86	2,572,604	-0.31(-1.04%)
Apr 15, 2003	29.84	30.17	29.64	30.17	1,590,057	+0.32(+1.08%)
Apr 14, 2003	29.39	29.88	29.39	29.85	2,093,546	+0.53(+1.81%)
Apr 11, 2003	29.69	29.77	29.29	29.32	2,459,766	-0.16(-0.55%)
Apr 10, 2003	29.52	29.60	29.37	29.48	1,975,923	+0.01(+0.03%)
Apr 09, 2003	29.67	30.02	29.31	29.47	5,057,557	-0.16(-0.55%)
Apr 08, 2003	29.66	29.78	29.52	29.63	2,535,831	+0.02(+0.08%)
Apr 07, 2003	30.23	30.35	29.61	29.61	4,242,001	+0.02(+0.07%)
Apr 04, 2003	29.81	29.90	29.51	29.59	1,744,958	-0.09(-0.29%)
Apr 03, 2003	29.94	29.94	29.62	29.68	3,799,717	+0.02(+0.05%)
Apr 02, 2003	29.57	29.86	29.43	29.66	3,525,430	+0.58(+1.99%)
Apr 01, 2003	28.86	29.12	28.67	29.08	2,630,534	+0.50(+1.74%)
Mar 31, 2003	28.84	29.11	28.57	28.59	2,341,135	-0.60(-2.04%)
Mar 28, 2003	29.06	29.34	29.06	29.18	3,495,961	-0.01(-0.04%)
Mar 27, 2003	28.86	29.28	28.82	29.19	1,518,274	+0.19(+0.67%)
Mar 26, 2003	29.35	29.42	29.00	29.00	3,350,632	-0.36(-1.23%)
Mar 25, 2003	29.03	29.48	28.98	29.36	3,748,587	+0.31(+1.07%)
Mar 24, 2003	29.26	29.36	28.91	29.05	6,725,947	-0.64(-2.14%)
Mar 21, 2003	29.51	29.78	29.29	29.69	9,671,823	+0.41(+1.40%)
Mar 20, 2003	29.02	29.38	28.61	29.28	5,570,366	+0.19(+0.66%)
Mar 19, 2003	29.16	29.17	28.82	29.09	4,456,343	-0.07(-0.25%)
Mar 18, 2003	28.94	29.16	28.68	29.16	4,468,181	+0.38(+1.31%)
Mar 17, 2003	28.01	28.86	27.86	28.78	2,781,908	+0.65(+2.32%)
Mar 14, 2003	28.23	28.29	27.93	28.13	4,074,759	+0.04(+0.13%)
Mar 13, 2003	27.71	28.13	27.49	28.09	5,006,680	+0.74(+2.70%)
Mar 12, 2003	27.35	27.43	27.09	27.36	5,962,024	+0.06(+0.22%)
Mar 11, 2003	27.53	27.71	27.30	27.30	2,648,165	-0.19(-0.71%)
Mar 10, 2003	27.79	27.85	27.41	27.49	2,782,160	-0.48(-1.72%)
Mar 07, 2003	27.69	28.13	27.60	27.97	3,507,295	+0.01(+0.04%)
Mar 06, 2003	27.99	28.13	27.85	27.96	2,327,534	-0.23(-0.82%)
Mar 05, 2003	28.10	28.30	28.02	28.19	2,314,940	+0.06(+0.20%)
Mar 04, 2003	28.45	28.45	28.11	28.13	2,172,130	-0.37(-1.30%)
Mar 03, 2003	28.78	28.88	28.29	28.50	3,730,452	-0.09(-0.31%)
Feb 28, 2003	28.62	28.80	28.46	28.59	1,836,890	+0.05(+0.16%)
Feb 27, 2003	28.53	28.71	28.31	28.54	3,703,502	+0.16(+0.55%)
Feb 26, 2003	28.50	28.55	28.19	28.39	2,462,788	-0.14(-0.50%)
Feb 25, 2003	28.15	28.61	27.93	28.53	3,349,120	+0.26(+0.91%)
Feb 24, 2003	28.66	28.66	28.27	28.27	3,186,160	-0.44(-1.53%)
Feb 21, 2003	28.47	28.91	28.25	28.71	3,360,958	+0.25(+0.86%)
Feb 20, 2003	28.55	28.57	28.35	28.47	3,649,854	-0.06(-0.21%)
Feb 19, 2003	28.80	28.80	28.32	28.53	5,130,348	-0.35(-1.21%)
Feb 18, 2003	28.53	28.88	28.53	28.88	2,368,841	+0.57(+2.01%)
Feb 14, 2003	28.09	28.42	27.99	28.31	3,342,068	+0.25(+0.91%)
Feb 13, 2003	28.13	28.15	27.77	28.05	4,416,044	-0.08(-0.27%)
Feb 12, 2003	28.44	28.54	28.06	28.13	9,418,946	-0.40(-1.41%)
Feb 11, 2003	28.70	28.76	28.22	28.53	3,944,794	-0.08(-0.28%)
Feb 10, 2003	28.35	28.63	28.15	28.61	2,682,923	+0.29(+1.04%)
Feb 07, 2003	29.00	29.06	28.30	28.32	6,930,970	-0.53(-1.83%)
Feb 06, 2003	28.92	29.07	28.69	28.84	8,766,098	-0.16(-0.55%)
Feb 05, 2003	29.35	29.38	28.86	29.00	4,327,133	-0.22(-0.75%)
Feb 04, 2003	29.00	29.38	28.76	29.22	5,630,814	+0.00(+0.00%)
Feb 03, 2003	29.54	29.57	29.08	29.22	3,335,771	-0.25(-0.86%)
Jan 31, 2003	28.92	29.48	28.84	29.48	7,343,281	+0.41(+1.42%)
Jan 30, 2003	29.65	29.70	28.97	29.06	4,218,073	-0.48(-1.63%)
Jan 29, 2003	29.20	29.70	28.78	29.54	5,053,024	+0.22(+0.76%)
Jan 28, 2003	29.30	29.56	28.86	29.32	3,316,125	+0.24(+0.82%)
Jan 27, 2003	29.38	29.62	29.03	29.08	4,379,270	-0.45(-1.52%)
Jan 24, 2003	30.17	30.17	29.53	29.53	4,489,590	-0.62(-2.07%)
Jan 23, 2003	30.15	30.39	30.00	30.15	2,786,946	+0.19(+0.62%)
Jan 22, 2003	30.08	30.31	29.96	29.97	4,203,213	-0.26(-0.87%)
Jan 21, 2003	30.73	30.79	30.21	30.23	2,688,212	-0.44(-1.45%)
Jan 17, 2003	30.92	31.35	30.53	30.67	3,043,350	-0.59(-1.88%)
Jan 16, 2003	31.37	31.56	31.12	31.26	2,925,474	-0.04(-0.14%)
Jan 15, 2003	31.33	31.52	31.03	31.31	2,999,272	-0.07(-0.23%)
Jan 14, 2003	31.33	31.54	31.17	31.38	1,972,649	+0.02(+0.06%)
Jan 13, 2003	31.49	31.62	31.04	31.36	2,215,200	+0.07(+0.23%)
Jan 10, 2003	30.90	31.46	30.85	31.29	3,397,731	+0.07(+0.22%)
Jan 09, 2003	30.96	31.39	30.96	31.22	4,821,555	+0.45(+1.47%)
Jan 08, 2003	30.93	30.98	30.65	30.77	4,141,253	-0.31(-1.00%)
Jan 07, 2003	31.25	31.33	30.83	31.08	3,795,435	-0.16(-0.52%)
Jan 06, 2003	30.88	31.45	30.88	31.24	3,676,300	+0.36(+1.17%)
Jan 03, 2003	30.97	31.01	30.70	30.88	4,057,884	-0.05(-0.17%)
Jan 02, 2003	30.37	30.99	30.20	30.93	5,055,291	+0.83(+2.76%)
Dec 31, 2002	30.23	30.63	30.02	30.10	6,861,201	-0.04(-0.12%)
Dec 30, 2002	30.29	30.43	29.90	30.13	4,371,211	-0.10(-0.32%)
Dec 27, 2002	30.67	30.67	30.23	30.23	2,960,988	-0.50(-1.63%)
Dec 26, 2002	30.77	31.16	30.59	30.73	1,367,908	+0.00(+0.00%)
Dec 24, 2002	30.70	30.85	30.60	30.73	848,047	-0.06(-0.19%)
Dec 23, 2002	30.53	30.85	30.46	30.79	2,370,604	+0.21(+0.67%)
Dec 20, 2002	30.47	30.67	30.32	30.58	2,576,886	+0.34(+1.13%)
Dec 19, 2002	30.27	30.69	30.06	30.24	8,348,496	-0.08(-0.25%)
Dec 18, 2002	30.77	30.77	30.18	30.32	3,131,001	-0.49(-1.60%)
Dec 17, 2002	31.15	31.18	30.76	30.81	2,616,178	-0.33(-1.06%)
Dec 16, 2002	30.69	31.18	30.69	31.14	3,598,220	+0.55(+1.79%)
Dec 13, 2002	30.95	31.72	30.56	30.59	2,532,808	-0.76(-2.43%)
Dec 12, 2002	31.37	31.51	30.63	31.35	2,381,686	+0.13(+0.41%)
Dec 11, 2002	31.05	31.43	31.01	31.23	3,934,719	+0.04(+0.11%)
Dec 10, 2002	30.76	31.33	30.76	31.19	3,373,552	+0.60(+1.95%)
Dec 09, 2002	31.18	31.30	30.53	30.60	2,715,666	-0.83(-2.65%)
Dec 06, 2002	30.97	31.60	30.91	31.43	1,960,811	+0.13(+0.41%)
Dec 05, 2002	31.79	31.79	31.15	31.30	5,462,061	-0.15(-0.47%)
Dec 04, 2002	31.50	31.82	31.23	31.45	3,536,260	-0.31(-0.99%)
Dec 03, 2002	32.12	32.23	31.73	31.76	3,592,679	-0.57(-1.76%)
Dec 02, 2002	32.75	32.86	32.13	32.33	3,833,467	+0.25(+0.77%)
Nov 29, 2002	32.50	32.65	32.08	32.08	1,206,459	-0.40(-1.23%)
Nov 27, 2002	31.92	32.54	31.83	32.48	3,242,831	+0.86(+2.72%)
Nov 26, 2002	31.98	32.08	31.44	31.62	3,069,040	-0.36(-1.12%)
Nov 25, 2002	31.76	32.12	31.60	31.98	2,876,108	+0.21(+0.66%)
Nov 22, 2002	31.29	31.82	31.23	31.77	4,896,864	+0.22(+0.69%)
Nov 21, 2002	30.98	31.59	30.87	31.55	4,195,153	+0.60(+1.95%)
Nov 20, 2002	30.06	30.95	29.98	30.95	3,138,809	+0.80(+2.65%)
Nov 19, 2002	30.19	30.45	30.00	30.15	2,832,786	-0.11(-0.35%)
Nov 18, 2002	30.87	30.87	30.20	30.26	3,911,295	-0.23(-0.77%)
Nov 15, 2002	30.31	30.77	30.31	30.49	2,399,065	-0.01(-0.04%)
Nov 14, 2002	30.09	30.61	30.06	30.50	2,691,235	+0.65(+2.17%)
Nov 13, 2002	29.67	30.17	29.40	29.86	3,131,252	+0.16(+0.53%)
Nov 12, 2002	29.52	31.68	29.40	29.70	3,157,699	+0.47(+1.60%)
Nov 11, 2002	29.96	29.96	29.21	29.23	2,815,659	-0.73(-2.43%)
Nov 08, 2002	30.43	30.57	29.91	29.96	2,740,601	-0.41(-1.36%)
Nov 07, 2002	30.91	30.91	30.29	30.37	4,179,033	-0.74(-2.37%)
Nov 06, 2002	30.85	31.17	30.59	31.11	4,260,891	+0.52(+1.70%)
Nov 05, 2002	30.59	30.67	30.31	30.59	3,362,218	+0.05(+0.17%)
Nov 04, 2002	30.73	31.09	30.49	30.54	5,686,982	+0.26(+0.87%)

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.