Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.25	17.49	17.25	17.45	231,600	+0.11(+0.61%)
Nov 26, 2003	17.29	17.48	17.21	17.34	909,400	+0.20(+1.20%)
Nov 25, 2003	17.00	17.33	16.93	17.14	952,400	+0.16(+0.97%)
Nov 24, 2003	16.50	16.98	16.46	16.98	946,000	+0.64(+3.89%)
Nov 21, 2003	16.39	16.42	16.20	16.34	572,800	+0.11(+0.68%)
Nov 20, 2003	16.43	16.60	16.22	16.23	623,800	-0.20(-1.19%)
Nov 19, 2003	16.50	16.59	16.33	16.43	998,400	-0.05(-0.30%)
Nov 18, 2003	16.98	17.13	16.43	16.48	968,600	-0.50(-2.95%)
Nov 17, 2003	16.86	17.30	16.72	16.98	1,434,400	-0.41(-2.36%)
Nov 14, 2003	17.93	17.96	17.38	17.39	796,200	-0.59(-3.31%)
Nov 13, 2003	17.57	18.01	17.55	17.98	1,140,200	+0.19(+1.07%)
Nov 12, 2003	17.50	17.82	17.50	17.79	996,000	+0.36(+2.09%)
Nov 11, 2003	17.40	17.46	17.18	17.43	872,600	+0.11(+0.61%)
Nov 10, 2003	17.83	17.89	17.26	17.32	1,318,000	-0.57(-3.16%)
Nov 07, 2003	18.12	18.23	17.87	17.89	915,200	-0.21(-1.19%)
Nov 06, 2003	18.02	18.14	17.86	18.10	784,800	-0.01(-0.08%)
Nov 05, 2003	17.91	18.11	17.84	18.11	980,200	+0.10(+0.58%)
Nov 04, 2003	17.91	18.02	17.86	18.01	907,424	-0.07(-0.39%)
Nov 03, 2003	18.03	18.28	17.95	18.08	1,080,494	+0.11(+0.61%)
Oct 31, 2003	18.09	18.10	18.09	17.97	1,202,800	-0.05(-0.28%)
Oct 30, 2003	17.91	18.15	17.83	18.02	2,160,200	+0.21(+1.21%)
Oct 29, 2003	17.90	17.96	17.79	17.80	2,142,000	-0.16(-0.86%)
Oct 28, 2003	17.50	17.96	17.50	17.96	2,133,400	+0.54(+3.07%)
Oct 27, 2003	17.49	17.52	17.24	17.43	1,074,400	-0.04(-0.26%)
Oct 24, 2003	16.86	17.48	16.75	17.47	1,406,800	+0.52(+3.04%)
Oct 23, 2003	16.88	17.11	16.65	16.95	1,177,600	-0.22(-1.25%)
Oct 22, 2003	17.17	17.30	17.02	17.17	1,020,800	+0.00(+0.00%)
Oct 21, 2003	17.09	17.24	17.00	17.17	566,000	+0.02(+0.12%)
Oct 20, 2003	17.11	17.20	16.98	17.15	365,200	+0.16(+0.97%)
Oct 17, 2003	17.43	17.47	16.91	16.98	780,400	-0.46(-2.64%)
Oct 16, 2003	17.27	17.36	17.21	17.45	564,000	+0.17(+0.98%)
Oct 15, 2003	17.50	17.50	17.22	17.27	849,400	-0.20(-1.14%)
Oct 14, 2003	17.32	17.57	17.32	17.48	1,067,800	+0.17(+0.95%)
Oct 13, 2003	17.41	17.45	17.29	17.31	501,200	-0.10(-0.57%)
Oct 10, 2003	17.17	17.41	17.11	17.41	421,200	+0.29(+1.69%)
Oct 09, 2003	17.38	17.44	17.06	17.12	775,000	-0.18(-1.04%)
Oct 08, 2003	17.25	17.32	17.20	17.30	917,400	+0.05(+0.29%)
Oct 07, 2003	17.32	17.27	16.98	17.25	835,000	-0.07(-0.43%)
Oct 06, 2003	17.07	17.48	17.05	17.32	937,600	+0.18(+1.08%)
Oct 03, 2003	16.97	17.46	16.95	17.14	1,128,000	+0.42(+2.51%)
Oct 02, 2003	16.61	16.75	16.53	16.72	899,800	+0.32(+1.95%)
Oct 01, 2003	15.93	16.44	15.93	16.40	919,800	+0.55(+3.50%)
Sep 30, 2003	16.14	16.14	15.65	15.85	1,327,600	-0.42(-2.61%)
Sep 29, 2003	15.78	16.38	15.78	16.27	1,231,400	+0.49(+3.11%)
Sep 26, 2003	16.25	16.50	15.78	15.78	1,722,200	-0.47(-2.89%)
Sep 25, 2003	15.57	16.86	15.47	16.25	4,148,200	+1.40(+9.46%)
Sep 24, 2003	15.17	15.27	14.85	14.85	770,600	-0.32(-2.11%)
Sep 23, 2003	14.98	15.18	14.88	15.16	514,200	+0.18(+1.23%)
Sep 22, 2003	15.35	15.35	14.80	14.98	746,200	-0.37(-2.41%)
Sep 19, 2003	15.15	15.35	15.07	15.35	987,200	+0.10(+0.66%)
Sep 18, 2003	14.85	15.25	14.69	15.25	573,600	+0.40(+2.69%)
Sep 17, 2003	14.72	14.93	14.72	14.85	565,000	+0.07(+0.47%)
Sep 16, 2003	14.54	14.77	14.54	14.78	429,000	+0.21(+1.48%)
Sep 15, 2003	14.52	14.63	14.37	14.56	572,200	+0.01(+0.10%)
Sep 12, 2003	14.46	14.60	14.24	14.55	629,400	-0.03(-0.21%)
Sep 11, 2003	14.69	14.72	14.38	14.58	1,019,600	+0.07(+0.48%)
Sep 10, 2003	14.94	14.96	14.46	14.51	686,400	-0.49(-3.27%)
Sep 09, 2003	15.04	15.10	14.96	15.00	628,400	-0.20(-1.32%)
Sep 08, 2003	15.19	15.40	15.15	15.20	825,200	-0.04(-0.30%)
Sep 05, 2003	15.40	15.45	15.05	15.24	853,800	-0.21(-1.33%)
Sep 04, 2003	15.10	15.52	15.01	15.45	1,522,800	+0.33(+2.18%)
Sep 03, 2003	14.93	15.20	14.88	15.12	891,200	+0.17(+1.17%)
Sep 02, 2003	14.58	14.95	14.52	14.95	754,200	+0.44(+3.03%)
Aug 29, 2003	14.25	14.57	14.20	14.51	611,600	+0.18(+1.26%)
Aug 28, 2003	14.30	14.40	14.05	14.32	523,400	+0.02(+0.17%)
Aug 27, 2003	14.21	14.54	14.13	14.30	528,600	+0.09(+0.60%)
Aug 26, 2003	14.06	14.28	13.79	14.21	722,600	+0.03(+0.18%)
Aug 25, 2003	14.20	14.30	14.05	14.19	478,400	-0.09(-0.60%)
Aug 22, 2003	14.54	14.78	14.24	14.28	749,400	-0.14(-1.01%)
Aug 21, 2003	14.37	14.62	14.28	14.42	680,000	+0.12(+0.87%)
Aug 20, 2003	14.11	14.36	14.07	14.29	748,400	+0.06(+0.46%)
Aug 19, 2003	13.93	14.28	13.87	14.23	1,285,400	+0.26(+1.86%)
Aug 18, 2003	13.69	14.06	13.60	13.97	566,400	+0.31(+2.23%)
Aug 15, 2003	13.62	13.81	13.60	13.66	1,010,800	-0.04(-0.26%)
Aug 14, 2003	13.46	13.79	13.32	13.70	820,600	+0.30(+2.24%)
Aug 13, 2003	13.43	13.54	13.29	13.40	601,200	-0.01(-0.11%)
Aug 12, 2003	13.38	13.49	13.27	13.41	888,400	+0.15(+1.17%)
Aug 11, 2003	13.12	13.34	13.12	13.26	788,600	+0.04(+0.26%)
Aug 08, 2003	13.03	13.22	12.88	13.22	924,400	+0.21(+1.61%)
Aug 07, 2003	13.33	13.38	12.94	13.02	1,364,600	-0.41(-3.09%)
Aug 06, 2003	13.53	13.60	13.31	13.43	877,200	-0.12(-0.89%)
Aug 05, 2003	13.81	13.81	13.45	13.55	1,013,200	-0.26(-1.88%)
Aug 04, 2003	13.65	13.84	13.50	13.81	977,600	+0.13(+0.99%)
Aug 01, 2003	13.79	13.86	13.63	13.68	1,337,200	-0.11(-0.80%)
Jul 31, 2003	13.50	13.99	13.44	13.79	1,640,200	+0.40(+3.03%)
Jul 30, 2003	13.38	13.46	13.23	13.38	2,319,200	-0.08(-0.59%)
Jul 29, 2003	13.80	13.88	13.46	13.46	2,023,800	-0.34(-2.46%)
Jul 28, 2003	13.96	14.10	13.78	13.80	2,344,400	-0.29(-2.02%)
Jul 25, 2003	14.14	14.14	13.59	14.09	4,801,000	-0.44(-3.06%)
Jul 24, 2003	15.25	15.36	14.53	14.53	2,045,400	-0.63(-4.19%)
Jul 23, 2003	15.30	15.34	15.04	15.16	1,127,600	+0.08(+0.56%)
Jul 22, 2003	15.00	15.20	14.90	15.08	639,400	+0.17(+1.11%)
Jul 21, 2003	15.00	15.00	14.76	14.91	914,800	-0.06(-0.40%)
Jul 18, 2003	14.87	15.03	14.52	14.97	1,272,600	+0.23(+1.56%)
Jul 17, 2003	15.07	15.08	14.71	14.74	1,309,200	-0.53(-3.44%)
Jul 16, 2003	15.73	15.79	15.09	15.27	1,135,400	-0.39(-2.49%)
Jul 15, 2003	15.65	15.82	15.50	15.66	1,021,000	+0.02(+0.10%)
Jul 14, 2003	15.85	15.98	15.60	15.64	1,484,400	-0.11(-0.67%)
Jul 11, 2003	15.56	15.86	15.46	15.75	1,217,200	+0.06(+0.41%)
Jul 10, 2003	15.95	15.96	15.32	15.69	2,020,800	-0.44(-2.73%)
Jul 09, 2003	15.01	16.40	15.01	16.12	6,790,800	+1.92(+13.52%)
Jul 08, 2003	14.22	14.47	14.12	14.21	1,209,400	-0.20(-1.35%)
Jul 07, 2003	13.74	14.41	13.74	14.40	1,710,600	+0.74(+5.42%)
Jul 03, 2003	13.70	13.98	13.61	13.66	835,600	-0.04(-0.26%)
Jul 02, 2003	13.56	13.78	13.32	13.70	1,275,800	+0.13(+0.96%)
Jul 01, 2003	12.82	13.58	12.68	13.56	2,394,400	+0.75(+5.89%)
Jun 30, 2003	12.79	12.88	12.48	12.81	1,105,200	+0.20(+1.59%)
Jun 27, 2003	12.66	12.86	12.52	12.61	1,021,200	-0.07(-0.55%)
Jun 26, 2003	12.38	12.70	12.35	12.68	1,859,600	+0.11(+0.83%)
Jun 25, 2003	12.63	12.79	12.46	12.57	994,800	-0.04(-0.32%)
Jun 24, 2003	12.96	13.02	12.48	12.62	1,365,000	-0.19(-1.45%)
Jun 23, 2003	13.18	13.18	12.64	12.80	1,152,600	-0.38(-2.85%)
Jun 20, 2003	13.45	13.45	13.00	13.18	1,383,600	-0.24(-1.83%)
Jun 19, 2003	13.64	13.70	13.38	13.42	579,600	-0.22(-1.61%)
Jun 18, 2003	13.35	13.86	13.28	13.64	729,800	+0.07(+0.48%)
Jun 17, 2003	13.67	13.69	13.46	13.57	519,200	-0.12(-0.84%)
Jun 16, 2003	13.24	13.71	13.24	13.69	1,315,800	+0.34(+2.59%)
Jun 13, 2003	13.63	13.65	13.22	13.35	1,763,000	-0.41(-3.02%)
Jun 12, 2003	12.69	13.87	12.65	13.76	3,532,400	+1.02(+7.96%)
Jun 11, 2003	12.45	12.74	12.20	12.74	1,182,200	+0.33(+2.66%)
Jun 10, 2003	12.32	12.49	12.19	12.41	1,007,600	+0.11(+0.89%)
Jun 09, 2003	12.88	12.93	12.16	12.30	1,326,800	-0.61(-4.72%)
Jun 06, 2003	12.50	12.93	12.50	12.91	2,608,600	+0.48(+3.90%)
Jun 05, 2003	12.15	12.43	11.96	12.43	1,392,600	+0.00(+0.04%)
Jun 04, 2003	11.96	12.46	11.88	12.43	2,409,600	+0.47(+3.93%)
Jun 03, 2003	12.69	12.69	11.78	11.96	4,647,200	-0.80(-6.31%)
Jun 02, 2003	12.58	12.87	12.58	12.76	1,461,800	+0.22(+1.79%)
May 30, 2003	12.29	12.59	12.23	12.54	651,200	+0.28(+2.24%)
May 29, 2003	12.16	12.45	12.13	12.26	883,800	+0.07(+0.57%)
May 28, 2003	12.12	12.23	11.97	12.19	829,800	+0.10(+0.83%)
May 27, 2003	11.57	12.11	11.53	12.09	950,000	+0.38(+3.25%)
May 23, 2003	11.83	11.91	11.68	11.71	392,000	-0.11(-0.97%)
May 22, 2003	11.68	11.89	11.61	11.82	994,200	+0.07(+0.64%)
May 21, 2003	11.38	11.75	11.37	11.75	1,081,400	+0.29(+2.58%)
May 20, 2003	11.58	11.63	11.36	11.46	961,000	-0.13(-1.12%)
May 19, 2003	11.72	11.89	11.51	11.59	1,021,000	-0.18(-1.53%)
May 16, 2003	11.85	12.04	11.62	11.77	1,124,000	-0.22(-1.84%)
May 15, 2003	11.70	12.10	11.70	11.98	970,600	+0.33(+2.83%)
May 14, 2003	11.75	11.78	11.62	11.65	947,400	-0.03(-0.21%)
May 13, 2003	11.64	11.80	11.58	11.68	975,400	-0.13(-1.10%)
May 12, 2003	11.43	11.90	11.41	11.81	889,200	+0.31(+2.70%)
May 09, 2003	11.26	11.68	11.24	11.50	1,155,400	+0.24(+2.18%)
May 08, 2003	11.25	11.40	11.15	11.26	1,123,400	-0.12(-1.05%)
May 07, 2003	11.48	11.48	11.22	11.38	1,210,000	-0.12(-1.04%)
May 06, 2003	11.38	11.70	11.29	11.49	1,220,600	+0.11(+1.01%)
May 05, 2003	11.40	11.54	11.12	11.38	1,018,400	-0.12(-1.09%)
May 02, 2003	11.11	11.54	11.05	11.51	1,160,400	+0.35(+3.14%)
May 01, 2003	11.04	11.18	10.76	11.15	1,023,000	+0.19(+1.78%)
Apr 30, 2003	11.07	11.07	10.79	10.96	1,370,000	-0.23(-2.06%)
Apr 29, 2003	11.07	11.25	10.91	11.19	1,229,200	+0.16(+1.45%)
Apr 28, 2003	10.49	11.05	10.41	11.03	1,275,600	+0.56(+5.35%)
Apr 25, 2003	10.77	10.79	10.38	10.47	877,600	-0.35(-3.28%)
Apr 24, 2003	11.15	11.15	10.74	10.82	1,456,200	-0.34(-3.00%)
Apr 23, 2003	10.82	11.24	10.82	11.16	1,460,600	+0.29(+2.67%)
Apr 22, 2003	10.44	10.88	10.36	10.87	1,201,200	+0.28(+2.69%)
Apr 21, 2003	10.50	10.62	10.41	10.59	732,600	+0.12(+1.15%)
Apr 17, 2003	10.28	10.53	10.19	10.46	655,000	+0.19(+1.85%)
Apr 16, 2003	10.25	10.51	10.20	10.28	1,092,000	+0.07(+0.69%)
Apr 15, 2003	10.11	10.25	10.01	10.21	1,146,600	+0.04(+0.39%)
Apr 14, 2003	9.975	10.17	9.915	10.16	1,230,000	+0.14(+1.40%)
Apr 11, 2003	10.00	10.11	9.940	10.03	1,665,000	+0.10(+0.96%)
Apr 10, 2003	10.15	10.15	9.845	9.930	1,941,200	-0.27(-2.65%)
Apr 09, 2003	9.500	10.32	9.450	10.20	6,021,800	+1.01(+11.05%)
Apr 08, 2003	9.500	9.500	9.125	9.185	1,055,400	-0.32(-3.37%)
Apr 07, 2003	9.725	9.810	9.495	9.505	1,124,800	-0.03(-0.31%)
Apr 04, 2003	9.560	9.605	9.410	9.535	1,049,200	-0.11(-1.09%)
Apr 03, 2003	9.500	9.705	9.485	9.640	1,451,400	+0.14(+1.47%)
Apr 02, 2003	9.400	9.600	9.400	9.500	1,458,400	+0.32(+3.54%)
Apr 01, 2003	9.250	9.285	9.105	9.175	1,567,600	+0.01(+0.05%)
Mar 31, 2003	9.435	9.435	9.165	9.170	1,233,800	-0.34(-3.58%)
Mar 28, 2003	9.500	9.575	9.435	9.510	1,250,600	+0.01(+0.11%)
Mar 27, 2003	9.525	9.640	9.440	9.500	2,270,200	-0.06(-0.63%)
Mar 26, 2003	9.575	9.630	9.365	9.560	987,800	+0.01(+0.10%)
Mar 25, 2003	9.415	9.650	9.320	9.550	1,019,800	+0.14(+1.49%)
Mar 24, 2003	9.900	9.900	9.350	9.410	745,600	-0.62(-6.18%)
Mar 21, 2003	9.745	10.10	9.675	10.03	1,075,600	+0.37(+3.83%)
Mar 20, 2003	9.510	9.725	9.400	9.660	826,200	-0.01(-0.10%)
Mar 19, 2003	9.635	9.745	9.505	9.670	713,600	+0.08(+0.89%)
Mar 18, 2003	9.675	9.675	9.475	9.585	897,400	-0.06(-0.67%)
Mar 17, 2003	9.050	9.650	9.000	9.650	1,899,600	+0.60(+6.57%)
Mar 14, 2003	9.160	9.265	8.990	9.055	2,378,200	-0.10(-1.09%)
Mar 13, 2003	9.025	9.175	9.025	9.155	2,222,800	+0.19(+2.18%)
Mar 12, 2003	9.050	9.050	8.835	8.960	1,839,200	-0.13(-1.48%)
Mar 11, 2003	9.150	9.200	9.050	9.095	874,400	-0.10(-1.14%)
Mar 10, 2003	9.170	9.255	9.015	9.200	1,043,600	-0.10(-1.08%)
Mar 07, 2003	9.225	9.325	9.090	9.300	793,200	+0.03(+0.27%)
Mar 06, 2003	9.275	9.315	9.175	9.275	1,126,400	-0.12(-1.33%)
Mar 05, 2003	9.455	9.455	9.260	9.400	1,245,800	-0.09(-0.95%)
Mar 04, 2003	9.720	9.725	9.405	9.490	1,361,800	-0.26(-2.67%)
Mar 03, 2003	9.765	9.890	9.730	9.750	1,155,200	+0.03(+0.26%)
Feb 28, 2003	9.730	9.810	9.620	9.725	1,125,400	+0.00(+0.00%)
Feb 27, 2003	9.635	9.770	9.505	9.725	1,046,800	+0.10(+1.04%)
Feb 26, 2003	9.560	9.650	9.475	9.625	2,084,800	-0.06(-0.62%)
Feb 25, 2003	9.300	9.685	9.150	9.685	1,241,000	+0.24(+2.49%)
Feb 24, 2003	9.625	9.640	9.450	9.450	1,157,200	-0.32(-3.23%)
Feb 21, 2003	9.860	9.875	9.425	9.765	2,452,400	-0.09(-0.96%)
Feb 20, 2003	8.975	9.900	8.975	9.860	4,969,200	+1.06(+12.05%)
Feb 19, 2003	8.875	9.100	8.675	8.800	1,359,600	+0.00(+0.00%)
Feb 18, 2003	8.610	8.900	8.610	8.800	1,449,800	+0.07(+0.80%)
Feb 14, 2003	8.625	8.730	8.460	8.730	3,189,000	+0.12(+1.45%)
Feb 13, 2003	8.690	8.690	8.500	8.605	2,452,600	-0.04(-0.52%)
Feb 12, 2003	8.835	8.900	8.585	8.650	1,880,000	-0.19(-2.09%)
Feb 11, 2003	9.000	9.005	8.725	8.835	2,242,200	-0.14(-1.56%)
Feb 10, 2003	9.160	9.170	8.800	8.975	2,917,600	-0.20(-2.13%)
Feb 07, 2003	9.300	9.420	9.105	9.170	775,400	-0.04(-0.49%)
Feb 06, 2003	9.300	9.475	9.175	9.215	1,388,600	-0.11(-1.18%)
Feb 05, 2003	9.375	9.600	9.260	9.325	1,265,000	-0.01(-0.11%)
Feb 04, 2003	9.325	9.440	9.250	9.335	1,002,000	-0.16(-1.74%)
Feb 03, 2003	9.645	9.850	9.500	9.500	1,367,600	-0.14(-1.50%)
Jan 31, 2003	9.410	9.750	9.360	9.645	1,472,600	+0.12(+1.26%)
Jan 30, 2003	9.820	9.950	9.525	9.525	1,419,600	-0.20(-2.06%)
Jan 29, 2003	9.775	9.880	9.635	9.725	1,702,400	-0.11(-1.07%)
Jan 28, 2003	9.400	9.900	9.390	9.830	2,335,400	+0.55(+5.98%)
Jan 27, 2003	9.750	9.840	9.160	9.275	2,692,200	-0.47(-4.87%)
Jan 24, 2003	9.885	9.885	9.450	9.750	2,865,600	-0.13(-1.32%)
Jan 23, 2003	9.850	10.16	9.735	9.880	1,612,200	+0.05(+0.51%)
Jan 22, 2003	9.900	10.14	9.700	9.830	1,590,600	-0.10(-0.96%)
Jan 21, 2003	9.750	10.12	9.750	9.925	2,595,400	+0.39(+4.04%)
Jan 17, 2003	9.860	10.15	9.515	9.540	4,219,400	-0.33(-3.29%)
Jan 16, 2003	10.43	10.43	9.655	9.865	6,522,600	-0.56(-5.37%)
Jan 15, 2003	11.30	11.32	10.34	10.43	5,995,200	-0.88(-7.74%)
Jan 14, 2003	11.55	11.99	11.18	11.30	7,679,000	-1.60(-12.40%)
Jan 13, 2003	13.10	13.12	12.72	12.90	1,682,800	-0.19(-1.41%)
Jan 10, 2003	12.86	13.15	12.80	13.09	681,800	+0.11(+0.81%)
Jan 09, 2003	12.54	13.07	12.54	12.98	868,000	+0.52(+4.13%)
Jan 08, 2003	12.53	12.61	12.43	12.46	784,000	-0.25(-1.93%)
Jan 07, 2003	12.62	12.95	12.62	12.71	520,000	+0.10(+0.79%)
Jan 06, 2003	12.28	12.75	12.28	12.61	918,600	+0.33(+2.73%)
Jan 03, 2003	12.32	12.45	12.05	12.28	558,600	-0.04(-0.37%)
Jan 02, 2003	11.87	12.32	11.75	12.32	1,495,200	+0.45(+3.79%)
Dec 31, 2002	11.81	12.02	11.75	11.87	1,405,600	-0.07(-0.54%)
Dec 30, 2002	11.85	11.96	11.70	11.94	1,293,000	-0.01(-0.08%)
Dec 27, 2002	11.90	12.12	11.90	11.95	795,800	+0.01(+0.04%)
Dec 26, 2002	11.86	12.18	11.86	11.94	1,134,400	+0.09(+0.76%)
Dec 24, 2002	11.75	12.06	11.71	11.85	463,600	-0.12(-1.04%)
Dec 23, 2002	11.79	12.12	11.75	11.97	939,000	-0.01(-0.04%)
Dec 20, 2002	11.85	12.21	11.80	11.98	752,400	+0.26(+2.22%)
Dec 19, 2002	11.85	12.25	11.71	11.72	881,200	-0.25(-2.13%)
Dec 18, 2002	12.02	12.09	11.91	11.97	848,200	-0.25(-2.04%)
Dec 17, 2002	11.93	12.62	12.14	12.22	516,800	-0.27(-2.12%)
Dec 16, 2002	11.93	12.49	11.93	12.49	929,400	+0.56(+4.74%)
Dec 13, 2002	12.05	12.16	11.88	11.93	632,800	-0.34(-2.81%)
Dec 12, 2002	12.48	12.50	12.14	12.27	725,400	-0.12(-0.93%)
Dec 11, 2002	12.14	12.62	12.01	12.38	1,163,200	+0.05(+0.45%)
Dec 10, 2002	11.84	12.38	11.81	12.33	985,400	+0.49(+4.18%)
Dec 09, 2002	12.28	12.28	11.77	11.84	1,057,000	-0.45(-3.70%)
Dec 06, 2002	11.95	12.46	11.90	12.29	1,206,200	+0.05(+0.41%)
Dec 05, 2002	12.57	12.59	12.23	12.24	1,488,000	-0.28(-2.24%)
Dec 04, 2002	12.85	12.97	12.41	12.52	2,317,800	-0.55(-4.21%)
Dec 03, 2002	13.52	13.55	13.06	13.07	1,122,000	-0.41(-3.08%)

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.