Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.51	41.28	40.46	40.83	8,416,481	-0.37(-0.89%)
Nov 26, 2003	41.81	41.87	41.14	41.20	13,171,606	-0.55(-1.31%)
Nov 25, 2003	42.32	42.55	41.68	41.75	16,719,815	-0.89(-2.09%)
Nov 24, 2003	42.10	42.71	41.65	42.64	17,119,852	+0.16(+0.37%)
Nov 21, 2003	42.34	42.76	41.43	42.48	17,335,120	+0.14(+0.33%)
Nov 20, 2003	42.50	43.28	42.21	42.34	16,625,436	-0.25(-0.58%)
Nov 19, 2003	42.34	43.30	41.95	42.59	15,444,734	+0.89(+2.14%)
Nov 18, 2003	42.50	42.95	41.58	41.70	15,168,958	-0.78(-1.84%)
Nov 17, 2003	41.89	42.55	41.61	42.48	16,611,366	+1.20(+2.90%)
Nov 14, 2003	42.13	42.32	41.14	41.28	22,570,628	-1.20(-2.84%)
Nov 13, 2003	42.61	42.87	42.21	42.48	16,088,199	-0.23(-0.55%)
Nov 12, 2003	42.07	42.79	41.74	42.72	11,725,425	+0.92(+2.20%)
Nov 11, 2003	41.87	41.98	41.19	41.80	14,397,266	-0.11(-0.27%)
Nov 10, 2003	42.63	42.73	41.74	41.91	17,539,174	-0.57(-1.35%)
Nov 07, 2003	43.50	43.53	42.20	42.48	16,071,711	-0.84(-1.93%)
Nov 06, 2003	43.16	43.55	43.14	43.32	11,607,953	-0.08(-0.18%)
Nov 05, 2003	43.21	43.65	43.02	43.40	10,559,385	+0.11(+0.25%)
Nov 04, 2003	43.23	43.90	43.06	43.29	10,946,416	-0.25(-0.58%)
Nov 03, 2003	44.13	44.18	43.09	43.55	11,888,616	-0.22(-0.50%)
Oct 31, 2003	43.54	44.40	43.39	43.77	14,230,475	+0.56(+1.30%)
Oct 30, 2003	42.63	43.91	43.35	43.21	12,978,108	+0.58(+1.36%)
Oct 29, 2003	43.02	43.02	42.38	42.63	15,402,074	-0.50(-1.15%)
Oct 28, 2003	43.23	43.50	42.55	43.12	16,974,282	+0.01(+0.03%)
Oct 27, 2003	43.98	44.01	42.80	43.11	13,459,934	-0.45(-1.04%)
Oct 24, 2003	42.31	43.80	42.02	43.56	17,268,718	+1.23(+2.90%)
Oct 23, 2003	42.50	42.71	41.83	42.33	25,484,466	-0.40(-0.93%)
Oct 22, 2003	43.92	43.97	42.42	42.73	34,985,896	-2.37(-5.26%)
Oct 21, 2003	44.53	45.64	44.37	45.11	23,708,574	+1.25(+2.84%)
Oct 20, 2003	44.66	44.79	43.28	43.86	25,720,920	-0.79(-1.78%)
Oct 17, 2003	45.65	45.86	44.50	44.65	20,257,260	-1.48(-3.21%)
Oct 16, 2003	46.30	46.65	45.93	46.13	8,982,265	-0.16(-0.35%)
Oct 15, 2003	47.56	47.56	46.13	46.30	12,404,378	-1.05(-2.22%)
Oct 14, 2003	47.26	47.43	46.80	47.34	11,171,801	-0.23(-0.49%)
Oct 13, 2003	47.09	47.83	47.00	47.58	7,545,508	+0.77(+1.63%)
Oct 10, 2003	47.07	47.44	46.59	46.81	8,492,158	-0.33(-0.71%)
Oct 09, 2003	46.79	47.44	46.66	47.15	11,718,288	+0.96(+2.07%)
Oct 08, 2003	46.92	46.96	46.08	46.19	9,418,903	-0.73(-1.56%)
Oct 07, 2003	45.96	46.96	45.81	46.92	11,279,449	+0.91(+1.97%)
Oct 06, 2003	46.13	46.20	45.37	46.01	7,989,066	-0.03(-0.06%)
Oct 03, 2003	47.26	47.26	45.76	46.04	15,729,880	-0.84(-1.78%)
Oct 02, 2003	46.70	47.17	46.44	46.88	10,121,922	-0.09(-0.20%)
Oct 01, 2003	45.97	46.97	45.74	46.97	13,979,133	+1.25(+2.73%)
Sep 30, 2003	46.06	46.51	45.46	45.72	13,493,941	-0.60(-1.30%)
Sep 29, 2003	46.23	46.47	45.08	46.32	13,108,127	+0.16(+0.34%)
Sep 26, 2003	46.56	46.80	45.72	46.17	11,651,944	-0.16(-0.35%)
Sep 25, 2003	46.60	47.05	45.51	46.33	17,123,252	-0.33(-0.71%)
Sep 24, 2003	48.20	48.61	46.53	46.66	16,865,806	-1.93(-3.98%)
Sep 23, 2003	48.39	48.76	48.15	48.60	9,488,974	+0.09(+0.18%)
Sep 22, 2003	48.37	48.80	48.12	48.51	13,341,885	-0.30(-0.62%)
Sep 19, 2003	49.11	49.42	48.14	48.82	20,314,790	-0.79(-1.59%)
Sep 18, 2003	49.34	49.70	48.95	49.61	10,447,846	+0.26(+0.53%)
Sep 17, 2003	49.29	49.48	48.93	49.34	11,145,799	-0.13(-0.26%)
Sep 16, 2003	48.72	49.49	48.57	49.47	9,739,848	+0.93(+1.91%)
Sep 15, 2003	48.57	48.90	48.38	48.54	7,750,638	-0.01(-0.03%)
Sep 12, 2003	48.27	48.70	47.73	48.56	8,817,595	+0.19(+0.40%)
Sep 11, 2003	47.73	48.49	47.51	48.37	10,240,297	+0.89(+1.88%)
Sep 10, 2003	47.66	48.29	47.39	47.47	10,365,747	-0.30(-0.64%)
Sep 09, 2003	48.22	48.49	47.62	47.78	10,983,258	-0.55(-1.14%)
Sep 08, 2003	47.71	48.73	47.62	48.33	11,863,522	+0.65(+1.37%)
Sep 05, 2003	47.43	48.05	47.33	47.68	9,992,785	+0.10(+0.21%)
Sep 04, 2003	46.96	47.76	46.84	47.58	9,209,607	+0.59(+1.25%)
Sep 03, 2003	48.24	48.37	46.87	46.99	12,766,081	-1.08(-2.26%)
Sep 02, 2003	46.71	48.07	46.49	48.07	12,405,678	+1.35(+2.88%)
Aug 29, 2003	46.71	47.03	46.57	46.73	6,849,349	-0.24(-0.51%)
Aug 28, 2003	46.77	47.00	45.91	46.97	10,595,902	+0.39(+0.84%)
Aug 27, 2003	46.54	46.77	46.08	46.58	10,325,247	+0.14(+0.31%)
Aug 26, 2003	46.70	46.79	45.74	46.44	11,860,276	-0.47(-1.01%)
Aug 25, 2003	47.10	47.42	46.59	46.91	7,832,202	-0.20(-0.42%)
Aug 22, 2003	48.87	49.10	47.08	47.11	14,214,466	-1.57(-3.23%)
Aug 21, 2003	48.71	49.17	48.57	48.68	9,084,863	+0.06(+0.13%)
Aug 20, 2003	48.13	48.83	48.11	48.62	6,914,966	+0.21(+0.42%)
Aug 19, 2003	49.28	49.35	48.20	48.42	9,237,406	-0.84(-1.71%)
Aug 18, 2003	48.86	49.48	48.61	49.26	6,082,258	+0.57(+1.18%)
Aug 15, 2003	48.68	48.96	48.42	48.68	3,404,072	+0.09(+0.17%)
Aug 14, 2003	48.29	48.65	47.82	48.60	7,491,554	+0.38(+0.79%)
Aug 13, 2003	49.03	49.25	47.94	48.22	9,790,852	-0.72(-1.46%)
Aug 12, 2003	47.95	49.02	47.93	48.93	9,831,069	+1.09(+2.28%)
Aug 11, 2003	47.17	48.07	47.03	47.84	7,207,211	+0.49(+1.03%)
Aug 08, 2003	47.55	48.19	47.34	47.35	8,475,537	-0.14(-0.30%)
Aug 07, 2003	46.69	47.55	46.64	47.49	11,374,988	+0.67(+1.44%)
Aug 06, 2003	46.88	47.54	46.07	46.82	16,507,978	-0.07(-0.15%)
Aug 05, 2003	48.34	48.56	46.86	46.89	9,977,403	-1.41(-2.92%)
Aug 04, 2003	48.20	48.97	47.37	48.30	11,743,858	-0.06(-0.13%)
Aug 01, 2003	49.13	49.22	48.34	48.37	8,611,993	-0.84(-1.70%)
Jul 31, 2003	49.61	50.24	49.12	49.20	14,746,604	-0.15(-0.30%)
Jul 30, 2003	49.21	49.41	48.68	49.35	10,183,993	+0.25(+0.51%)
Jul 29, 2003	49.60	49.68	48.38	49.10	11,526,402	-0.43(-0.86%)
Jul 28, 2003	48.90	49.69	48.54	49.53	10,021,713	+0.84(+1.72%)
Jul 25, 2003	48.63	48.78	47.93	48.69	12,924,410	+0.29(+0.60%)
Jul 24, 2003	49.63	49.87	48.34	48.40	12,415,697	-1.01(-2.04%)
Jul 23, 2003	50.00	50.00	48.55	49.41	17,917,556	+0.56(+1.15%)
Jul 22, 2003	49.26	49.76	48.63	48.85	15,787,454	-0.11(-0.22%)
Jul 21, 2003	49.92	49.95	48.54	48.95	12,954,467	-1.20(-2.39%)
Jul 18, 2003	50.24	50.35	49.80	50.15	9,933,376	+0.04(+0.07%)
Jul 17, 2003	50.36	51.02	49.85	50.12	11,939,581	-0.47(-0.92%)
Jul 16, 2003	50.82	51.02	49.83	50.58	9,902,331	-0.11(-0.22%)
Jul 15, 2003	50.39	51.29	50.31	50.70	17,662,566	+0.74(+1.49%)
Jul 14, 2003	49.68	50.49	49.64	49.95	11,431,292	+0.49(+0.99%)
Jul 11, 2003	49.60	49.92	49.25	49.46	8,507,710	+0.21(+0.42%)
Jul 10, 2003	49.05	49.66	49.02	49.26	9,094,176	-0.31(-0.63%)
Jul 09, 2003	49.50	49.89	49.20	49.57	13,487,875	-0.03(-0.06%)
Jul 08, 2003	48.85	49.61	48.75	49.60	12,097,628	+0.77(+1.57%)
Jul 07, 2003	47.51	49.11	47.48	48.83	14,127,964	+1.79(+3.81%)
Jul 03, 2003	47.27	47.62	46.73	47.04	7,294,278	-0.58(-1.22%)
Jul 02, 2003	46.93	47.71	46.87	47.62	14,865,623	+0.96(+2.05%)
Jul 01, 2003	46.41	46.94	45.86	46.66	12,425,716	-0.06(-0.14%)
Jun 30, 2003	46.00	47.64	45.47	46.73	14,762,408	+0.54(+1.17%)
Jun 27, 2003	47.02	47.17	46.18	46.19	9,889,490	-0.81(-1.71%)
Jun 26, 2003	45.78	47.10	45.74	47.00	13,511,299	+1.22(+2.67%)
Jun 25, 2003	46.23	46.77	45.54	45.77	12,482,444	-0.33(-0.71%)
Jun 24, 2003	45.47	46.54	45.37	46.10	14,781,882	+0.66(+1.45%)
Jun 23, 2003	46.09	46.59	44.77	45.44	13,003,998	-0.60(-1.31%)
Jun 20, 2003	46.01	46.38	45.23	46.04	24,026,202	+0.81(+1.80%)
Jun 19, 2003	46.37	46.69	45.08	45.23	20,740,524	-1.45(-3.11%)
Jun 18, 2003	47.12	47.48	46.12	46.68	15,305,694	-0.69(-1.45%)
Jun 17, 2003	47.84	47.86	47.10	47.37	11,492,817	-0.47(-0.98%)
Jun 16, 2003	46.49	47.83	46.40	47.83	14,152,235	+1.77(+3.85%)
Jun 13, 2003	46.20	46.48	45.79	46.06	9,364,267	-0.02(-0.05%)
Jun 12, 2003	46.57	46.66	45.63	46.08	11,656,650	-0.21(-0.46%)
Jun 11, 2003	45.50	46.39	45.23	46.30	14,832,965	+1.18(+2.61%)
Jun 10, 2003	44.68	45.20	44.39	45.12	11,253,631	+0.67(+1.50%)
Jun 09, 2003	44.79	45.39	44.26	44.45	12,272,608	-0.46(-1.03%)
Jun 06, 2003	46.71	46.77	44.82	44.91	18,962,218	-1.46(-3.15%)
Jun 05, 2003	45.71	46.49	45.35	46.37	14,169,451	+0.67(+1.47%)
Jun 04, 2003	45.06	45.71	44.93	45.70	11,248,127	+0.30(+0.67%)
Jun 03, 2003	44.91	45.50	44.65	45.40	11,425,365	+0.36(+0.80%)
Jun 02, 2003	46.09	46.56	44.68	45.03	20,229,272	-0.84(-1.84%)
May 30, 2003	45.17	45.99	45.07	45.88	11,954,398	+1.01(+2.24%)
May 29, 2003	45.14	45.98	44.57	44.87	15,586,509	-0.30(-0.67%)
May 28, 2003	45.21	45.35	44.79	45.18	12,000,401	+0.07(+0.16%)
May 27, 2003	43.72	45.35	43.59	45.11	23,132,110	+1.25(+2.86%)
May 23, 2003	43.84	44.11	43.31	43.85	8,980,298	+0.01(+0.02%)
May 22, 2003	42.89	44.33	42.85	43.84	13,315,152	+0.83(+1.93%)
May 21, 2003	42.63	43.32	42.44	43.01	13,506,784	-0.24(-0.55%)
May 20, 2003	42.82	43.30	42.70	43.25	15,148,212	+0.54(+1.26%)
May 19, 2003	44.56	44.73	42.49	42.71	21,902,732	-1.45(-3.27%)
May 16, 2003	44.45	44.82	44.07	44.16	9,435,670	-0.23(-0.51%)
May 15, 2003	43.97	44.55	43.84	44.38	9,431,719	+0.55(+1.26%)
May 14, 2003	43.93	44.00	43.44	43.83	10,342,463	+0.25(+0.57%)
May 13, 2003	43.86	44.27	43.58	43.58	10,593,362	-0.35(-0.79%)
May 12, 2003	43.40	44.17	43.04	43.93	11,990,523	+0.53(+1.22%)
May 09, 2003	42.94	43.55	42.62	43.40	13,492,955	+0.55(+1.27%)
May 08, 2003	42.08	43.21	42.06	42.85	16,946,698	+0.65(+1.54%)
May 07, 2003	42.99	43.09	42.12	42.20	32,098,862	-1.01(-2.33%)
May 06, 2003	44.21	44.27	42.85	43.21	26,226,298	-1.23(-2.77%)
May 05, 2003	44.68	45.35	44.44	44.44	11,445,968	-0.40(-0.89%)
May 02, 2003	44.13	45.08	43.94	44.84	13,292,997	+1.40(+3.21%)
Apr 30, 2003	43.78	44.11	43.40	43.44	16,995,382	-0.57(-1.29%)
Apr 29, 2003	44.58	44.90	43.58	44.01	18,218,834	-0.56(-1.26%)
Apr 28, 2003	44.37	45.23	44.26	44.57	12,597,028	-0.08(-0.17%)
Apr 25, 2003	45.18	45.32	44.64	44.65	12,867,400	-0.70(-1.55%)
Apr 24, 2003	45.00	45.67	44.60	45.35	18,046,816	+0.13(+0.30%)
Apr 23, 2003	44.09	45.23	43.94	45.21	34,255,352	+2.03(+4.69%)
Apr 22, 2003	42.38	43.23	42.38	43.19	19,421,682	+0.61(+1.43%)
Apr 21, 2003	42.74	43.16	42.38	42.58	12,362,921	-0.04(-0.08%)
Apr 17, 2003	42.31	42.70	42.02	42.61	13,548,694	+0.42(+0.99%)
Apr 16, 2003	42.73	42.78	41.77	42.19	14,847,359	-0.43(-1.01%)
Apr 15, 2003	41.99	42.64	41.98	42.63	15,836,844	+0.76(+1.81%)
Apr 14, 2003	41.15	42.08	41.04	41.87	11,126,911	+0.85(+2.07%)
Apr 11, 2003	41.27	41.58	40.61	41.02	10,068,845	-0.05(-0.12%)
Apr 10, 2003	40.77	41.18	40.32	41.07	11,638,446	+0.25(+0.61%)
Apr 09, 2003	41.51	41.81	40.82	40.82	13,258,143	-0.74(-1.79%)
Apr 08, 2003	41.24	41.87	41.17	41.56	14,213,055	+0.17(+0.41%)
Apr 07, 2003	42.45	42.70	41.18	41.39	17,133,108	-0.62(-1.47%)
Apr 04, 2003	42.28	42.50	41.86	42.01	10,413,584	-0.09(-0.20%)
Apr 03, 2003	42.33	42.48	41.77	42.09	15,901,756	-0.23(-0.55%)
Apr 02, 2003	42.15	42.38	41.92	42.33	14,240,572	+0.86(+2.07%)
Apr 01, 2003	41.05	41.74	40.96	41.47	13,908,110	+0.69(+1.69%)
Mar 31, 2003	41.20	41.41	40.78	40.78	14,211,729	-0.72(-1.72%)
Mar 28, 2003	41.39	41.78	41.35	41.50	10,153,020	-0.01(-0.02%)
Mar 27, 2003	40.92	41.60	40.82	41.51	13,495,098	+0.44(+1.07%)
Mar 26, 2003	41.36	41.85	41.02	41.07	14,266,287	-0.36(-0.87%)
Mar 25, 2003	40.78	41.77	40.77	41.43	13,858,288	+0.79(+1.95%)
Mar 24, 2003	40.95	41.22	40.49	40.63	15,592,669	-0.86(-2.08%)
Mar 21, 2003	41.53	41.80	40.99	41.50	15,977,553	+0.42(+1.02%)
Mar 20, 2003	41.20	41.28	40.47	41.08	15,800,905	-0.23(-0.57%)
Mar 19, 2003	41.63	41.81	40.92	41.31	16,749,260	-0.40(-0.97%)
Mar 18, 2003	41.53	41.75	41.16	41.72	15,078,231	+0.18(+0.44%)
Mar 17, 2003	40.61	41.74	40.48	41.53	19,245,308	+0.69(+1.68%)
Mar 14, 2003	40.35	41.12	40.15	40.85	20,399,650	+0.47(+1.16%)
Mar 13, 2003	39.53	40.39	39.26	40.38	21,076,232	+1.29(+3.30%)
Mar 12, 2003	39.04	39.33	38.39	39.09	16,181,367	+0.11(+0.29%)
Mar 11, 2003	39.12	39.32	38.84	38.98	15,683,736	-0.07(-0.18%)
Mar 10, 2003	39.09	39.45	38.89	39.05	12,820,974	-0.43(-1.08%)
Mar 07, 2003	39.05	39.67	38.86	39.47	17,539,232	+0.21(+0.54%)
Mar 06, 2003	39.00	39.65	38.93	39.26	18,158,578	+0.05(+0.13%)
Mar 05, 2003	38.20	39.37	38.20	39.21	21,538,238	+0.86(+2.24%)
Mar 04, 2003	38.03	38.81	38.01	38.35	15,423,665	+0.19(+0.50%)
Mar 03, 2003	38.80	38.94	37.97	38.16	13,618,687	-0.56(-1.45%)
Feb 28, 2003	38.31	38.73	38.18	38.72	15,273,944	+0.41(+1.07%)
Feb 27, 2003	37.89	38.52	37.74	38.31	14,308,165	+0.57(+1.52%)
Feb 26, 2003	37.86	38.59	37.69	37.74	17,534,152	-0.43(-1.13%)
Feb 25, 2003	37.42	38.23	36.97	38.17	19,881,992	+0.50(+1.34%)
Feb 24, 2003	38.49	38.76	37.62	37.66	14,281,354	-1.03(-2.66%)
Feb 21, 2003	38.27	38.76	37.92	38.69	15,696,013	+0.43(+1.13%)
Feb 20, 2003	38.15	38.36	37.59	38.26	14,797,122	+0.01(+0.02%)
Feb 19, 2003	37.98	38.28	37.85	38.25	13,365,812	+0.26(+0.67%)
Feb 18, 2003	37.35	38.01	37.24	38.00	12,493,592	+0.72(+1.94%)
Feb 14, 2003	36.51	37.37	36.45	37.28	13,813,140	+0.58(+1.58%)
Feb 13, 2003	37.06	37.06	36.20	36.69	15,436,647	-0.38(-1.03%)
Feb 12, 2003	37.68	37.95	36.93	37.08	15,502,970	-0.80(-2.11%)
Feb 11, 2003	37.56	38.24	37.45	37.88	18,593,630	+0.33(+0.89%)
Feb 10, 2003	36.94	37.56	36.71	37.54	14,924,406	+0.63(+1.71%)
Feb 07, 2003	36.69	37.06	36.56	36.91	14,757,893	+0.57(+1.56%)
Feb 06, 2003	36.26	36.64	35.93	36.35	12,846,092	+0.01(+0.04%)
Feb 05, 2003	36.95	37.27	36.25	36.33	17,291,014	-0.40(-1.08%)
Feb 04, 2003	36.57	36.84	36.18	36.73	13,028,410	-0.21(-0.58%)
Feb 03, 2003	36.18	37.05	36.03	36.94	13,731,295	+0.83(+2.30%)
Jan 31, 2003	36.03	36.76	35.94	36.11	16,702,149	-0.01(-0.04%)
Jan 30, 2003	36.98	37.22	36.07	36.13	12,991,339	-0.86(-2.32%)
Jan 29, 2003	36.23	37.12	35.94	36.98	17,025,158	+0.43(+1.16%)
Jan 28, 2003	36.18	36.79	35.66	36.56	17,624,888	+0.57(+1.60%)
Jan 27, 2003	36.52	36.72	35.59	35.99	18,025,368	-1.03(-2.79%)
Jan 24, 2003	37.27	37.67	36.72	37.02	21,662,276	-0.89(-2.36%)
Jan 23, 2003	37.62	38.05	36.97	37.91	25,329,382	+0.71(+1.90%)
Jan 22, 2003	36.02	37.56	35.99	37.20	24,793,152	+1.16(+3.20%)
Jan 21, 2003	36.47	36.54	35.91	36.05	22,061,062	-0.31(-0.86%)
Jan 17, 2003	36.67	36.86	36.25	36.36	26,650,624	+0.09(+0.25%)
Jan 16, 2003	36.23	37.10	36.06	36.27	25,762,600	+0.33(+0.91%)
Jan 15, 2003	36.50	36.67	35.86	35.94	16,794,860	-0.27(-0.74%)
Jan 14, 2003	36.35	36.64	36.11	36.21	13,902,888	-0.30(-0.82%)
Jan 13, 2003	36.13	36.61	35.79	36.51	18,204,298	+0.77(+2.14%)
Jan 10, 2003	34.83	35.93	34.72	35.74	17,876,352	+0.53(+1.51%)
Jan 09, 2003	35.00	35.76	34.68	35.21	19,673,568	+0.57(+1.66%)
Jan 08, 2003	35.43	35.54	34.58	34.64	17,130,286	-0.96(-2.71%)
Jan 07, 2003	36.10	36.13	35.38	35.60	22,251,140	-0.02(-0.06%)
Jan 06, 2003	34.76	35.75	34.59	35.62	20,703,554	+0.77(+2.20%)
Jan 03, 2003	35.04	35.18	34.43	34.86	11,728,900	-0.09(-0.26%)
Jan 02, 2003	34.26	35.01	34.08	34.95	20,115,394	+0.69(+2.03%)
Dec 31, 2002	34.72	34.93	33.99	34.26	16,244,378	-0.58(-1.67%)
Dec 30, 2002	34.94	35.16	34.33	34.84	14,162,395	-0.27(-0.77%)
Dec 27, 2002	35.77	35.79	34.76	35.11	12,087,891	-0.81(-2.27%)
Dec 26, 2002	36.55	36.81	35.79	35.92	11,684,308	-0.54(-1.48%)
Dec 24, 2002	37.32	37.57	36.23	36.46	14,733,621	-0.14(-0.37%)
Dec 23, 2002	36.57	36.93	36.04	36.60	13,052,400	+0.11(+0.31%)
Dec 20, 2002	36.44	36.76	35.65	36.48	26,476,068	+0.50(+1.40%)
Dec 19, 2002	36.78	37.21	35.89	35.98	19,427,608	-0.69(-1.89%)
Dec 18, 2002	36.42	37.03	36.16	36.67	16,928,354	+0.09(+0.25%)
Dec 17, 2002	35.57	36.99	35.55	36.58	23,719,282	+0.79(+2.20%)
Dec 16, 2002	35.68	35.89	35.17	35.79	20,380,828	+0.13(+0.38%)
Dec 13, 2002	35.46	36.20	35.45	35.66	20,955,016	-0.09(-0.26%)
Dec 12, 2002	35.01	35.93	34.95	35.75	44,282,708	+2.25(+6.73%)
Dec 11, 2002	33.30	33.87	33.22	33.50	21,383,578	+0.13(+0.40%)
Dec 10, 2002	34.11	34.36	33.24	33.36	19,673,146	-0.40(-1.18%)
Dec 09, 2002	34.79	35.42	33.75	33.76	22,471,560	-1.25(-3.56%)
Dec 06, 2002	33.51	35.17	33.32	35.01	24,080,390	+0.97(+2.85%)
Dec 05, 2002	33.85	34.17	33.48	34.04	18,779,334	+0.78(+2.34%)
Dec 04, 2002	33.30	33.88	32.99	33.26	17,639,564	-0.16(-0.47%)
Dec 03, 2002	34.22	34.31	33.40	33.41	14,657,985	-1.01(-2.92%)

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.