Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.52	22.61	22.36	22.47	1,200,850	-0.21(-0.93%)
Nov 26, 2003	22.47	22.63	22.44	22.68	1,353,355	-0.09(-0.41%)
Nov 25, 2003	23.07	23.08	22.71	22.78	2,369,648	-0.44(-1.90%)
Nov 24, 2003	23.09	23.25	23.02	23.22	1,485,853	+0.15(+0.66%)
Nov 21, 2003	22.51	23.13	22.92	23.07	3,108,491	+0.56(+2.48%)
Nov 20, 2003	22.40	22.75	22.40	22.51	1,996,653	-0.19(-0.82%)
Nov 19, 2003	22.69	22.77	22.62	22.69	3,380,632	-0.25(-1.11%)
Nov 18, 2003	22.99	23.14	22.94	22.95	2,040,139	-0.04(-0.19%)
Nov 17, 2003	23.02	23.04	22.91	22.99	2,348,211	-0.06(-0.28%)
Nov 14, 2003	23.17	23.20	23.07	23.06	3,120,537	+0.15(+0.66%)
Nov 13, 2003	22.13	23.02	22.13	22.90	2,971,094	+0.77(+3.50%)
Nov 12, 2003	22.04	22.20	22.04	22.13	2,633,827	+0.60(+2.77%)
Nov 11, 2003	21.38	21.69	21.38	21.53	1,405,415	+0.21(+0.96%)
Nov 10, 2003	21.35	21.55	21.30	21.33	1,393,778	-0.02(-0.11%)
Nov 07, 2003	21.40	21.66	21.38	21.35	1,851,702	+0.10(+0.46%)
Nov 06, 2003	21.25	21.27	21.06	21.25	2,035,443	+0.06(+0.28%)
Nov 05, 2003	21.09	21.12	21.07	21.19	1,366,625	+0.20(+0.93%)
Nov 04, 2003	21.09	21.12	20.93	21.00	1,087,196	-0.26(-1.22%)
Nov 03, 2003	21.20	21.46	21.19	21.26	1,497,153	+0.06(+0.28%)
Oct 31, 2003	20.96	21.26	20.94	21.20	1,386,837	-0.06(-0.30%)
Oct 30, 2003	21.46	21.50	21.24	21.26	961,986	+0.08(+0.37%)
Oct 29, 2003	21.52	21.52	21.04	21.18	1,266,588	-0.33(-1.53%)
Oct 28, 2003	21.22	21.61	21.15	21.51	1,822,303	+0.22(+1.01%)
Oct 27, 2003	21.36	21.50	21.28	21.30	1,366,421	+0.26(+1.23%)
Oct 24, 2003	21.19	21.19	20.94	21.04	985,873	-0.16(-0.74%)
Oct 23, 2003	20.91	21.28	20.89	21.19	2,854,724	+0.17(+0.82%)
Oct 22, 2003	21.11	21.15	20.84	21.02	2,439,469	-0.49(-2.28%)
Oct 21, 2003	21.38	21.55	21.31	21.51	1,667,552	+0.19(+0.90%)
Oct 20, 2003	21.28	21.30	21.22	21.32	890,736	+0.08(+0.39%)
Oct 17, 2003	21.26	21.37	21.17	21.24	1,580,990	+0.00(+0.02%)
Oct 16, 2003	21.09	21.28	21.08	21.23	1,352,130	-0.13(-0.62%)
Oct 15, 2003	21.45	21.51	21.32	21.37	2,713,448	-0.13(-0.59%)
Oct 14, 2003	21.32	21.55	21.27	21.49	1,552,408	+0.15(+0.71%)
Oct 13, 2003	21.23	21.41	21.25	21.34	1,043,241	+0.11(+0.51%)
Oct 10, 2003	21.20	21.34	21.16	21.23	1,192,480	-0.05(-0.25%)
Oct 09, 2003	21.25	21.45	21.25	21.29	1,147,565	+0.25(+1.21%)
Oct 08, 2003	21.25	21.25	20.94	21.03	954,841	-0.09(-0.42%)
Oct 07, 2003	21.06	21.14	20.82	21.12	1,717,367	-0.14(-0.65%)
Oct 06, 2003	21.40	21.40	21.16	21.26	1,418,685	+0.19(+0.91%)
Oct 03, 2003	21.42	21.49	21.11	21.07	2,697,728	+0.00(+0.00%)
Oct 02, 2003	20.97	21.18	20.96	21.07	1,970,317	+0.12(+0.56%)
Oct 01, 2003	20.64	20.99	20.62	20.95	2,179,986	+0.18(+0.87%)
Sep 30, 2003	20.91	20.91	20.57	20.77	1,751,257	-0.30(-1.42%)
Sep 29, 2003	20.97	21.07	20.89	21.07	1,064,065	+0.10(+0.47%)
Sep 26, 2003	20.84	21.08	20.79	20.97	2,234,700	+0.21(+1.01%)
Sep 25, 2003	20.98	21.03	20.75	20.76	1,515,251	+0.07(+0.33%)
Sep 24, 2003	20.99	21.01	20.63	20.69	1,792,701	-0.32(-1.54%)
Sep 23, 2003	20.63	21.14	20.97	21.01	2,149,771	+0.39(+1.88%)
Sep 22, 2003	20.39	20.87	20.33	20.63	2,429,466	+0.11(+0.53%)
Sep 19, 2003	20.68	20.74	20.44	20.52	1,769,223	-0.34(-1.64%)
Sep 18, 2003	20.82	20.93	20.77	20.86	2,093,015	+0.19(+0.92%)
Sep 17, 2003	20.52	20.67	20.49	20.67	1,692,868	+0.29(+1.44%)
Sep 16, 2003	20.19	20.42	20.19	20.38	1,258,830	+0.20(+0.97%)
Sep 15, 2003	20.30	20.32	20.11	20.18	1,288,025	-0.16(-0.77%)
Sep 12, 2003	20.27	20.41	20.17	20.34	1,309,461	+0.01(+0.05%)
Sep 11, 2003	20.38	20.43	20.26	20.33	2,334,737	-0.11(-0.53%)
Sep 10, 2003	20.40	20.62	20.31	20.44	2,692,828	+0.58(+2.94%)
Sep 09, 2003	19.79	20.07	19.79	19.85	2,556,043	-0.24(-1.22%)
Sep 08, 2003	19.81	20.18	19.76	20.10	2,859,624	+0.19(+0.96%)
Sep 05, 2003	19.71	20.23	19.60	19.91	4,015,356	+0.21(+1.07%)
Sep 04, 2003	19.69	19.94	19.65	19.70	1,932,548	+0.32(+1.67%)
Sep 03, 2003	19.29	19.54	19.25	19.37	1,578,540	+0.07(+0.38%)
Sep 02, 2003	19.00	19.32	18.91	19.30	3,011,108	+0.28(+1.47%)
Aug 29, 2003	19.14	19.15	18.89	19.02	1,780,043	-0.12(-0.61%)
Aug 28, 2003	19.05	19.23	19.00	19.14	2,045,243	-0.17(-0.89%)
Aug 27, 2003	19.11	19.43	19.11	19.31	1,170,226	+0.20(+1.02%)
Aug 26, 2003	18.76	19.18	18.74	19.11	1,625,700	+0.01(+0.05%)
Aug 25, 2003	18.95	19.11	18.83	19.10	1,319,669	+0.28(+1.48%)
Aug 22, 2003	19.05	19.10	18.79	18.82	1,287,617	-0.24(-1.28%)
Aug 21, 2003	19.11	19.15	18.96	19.07	1,968,071	-0.40(-2.06%)
Aug 20, 2003	19.35	19.54	19.30	19.47	905,843	-0.02(-0.10%)
Aug 19, 2003	19.57	19.57	19.34	19.49	903,393	-0.10(-0.53%)
Aug 18, 2003	19.50	19.66	19.48	19.59	790,086	+0.07(+0.38%)
Aug 15, 2003	19.35	19.59	19.31	19.52	616,553	+0.04(+0.23%)
Aug 14, 2003	19.53	19.69	19.41	19.48	2,760,404	+0.27(+1.40%)
Aug 13, 2003	19.47	19.49	19.19	19.21	1,693,684	-0.01(-0.08%)
Aug 12, 2003	19.15	19.27	19.06	19.22	1,556,899	+0.27(+1.42%)
Aug 11, 2003	18.87	19.00	18.78	18.95	737,210	+0.02(+0.13%)
Aug 08, 2003	18.95	19.10	18.75	18.93	1,096,730	-0.05(-0.26%)
Aug 07, 2003	18.44	18.98	18.38	18.98	1,776,368	+0.46(+2.49%)
Aug 06, 2003	18.45	18.73	18.42	18.52	1,244,744	-0.01(-0.08%)
Aug 05, 2003	18.68	18.78	18.52	18.53	1,025,683	+0.05(+0.27%)
Aug 04, 2003	18.56	18.57	18.29	18.48	3,824,673	+0.16(+0.88%)
Aug 01, 2003	18.61	18.61	18.20	18.32	2,954,149	-0.45(-2.38%)
Jul 31, 2003	18.98	19.02	18.76	18.77	3,518,642	-0.45(-2.32%)
Jul 30, 2003	19.17	19.30	19.07	19.21	1,548,121	-0.10(-0.53%)
Jul 29, 2003	19.23	19.58	19.19	19.31	1,941,123	-0.03(-0.18%)
Jul 28, 2003	19.46	19.52	19.32	19.35	1,317,832	-0.29(-1.50%)
Jul 25, 2003	19.38	19.64	19.30	19.64	1,299,458	+0.26(+1.36%)
Jul 24, 2003	19.43	19.61	19.32	19.38	2,471,114	+0.23(+1.18%)
Jul 23, 2003	19.35	19.35	19.02	19.15	2,845,333	+0.55(+2.98%)
Jul 22, 2003	18.57	18.66	18.50	18.60	1,343,556	+0.18(+0.98%)
Jul 21, 2003	18.61	18.61	18.22	18.42	1,745,949	-0.20(-1.05%)
Jul 18, 2003	18.45	18.61	18.27	18.61	2,005,432	+0.11(+0.61%)
Jul 17, 2003	18.27	18.66	18.22	18.50	2,715,081	+0.18(+0.99%)
Jul 16, 2003	18.20	18.41	18.08	18.32	3,135,848	-0.10(-0.53%)
Jul 15, 2003	18.89	18.90	18.39	18.42	3,642,361	-0.98(-5.05%)
Jul 14, 2003	19.18	19.52	19.15	19.40	2,009,923	+0.39(+2.06%)
Jul 11, 2003	19.10	19.19	18.91	19.00	2,230,821	+0.03(+0.18%)
Jul 10, 2003	19.00	19.19	18.96	18.97	2,606,470	-0.63(-3.22%)
Jul 09, 2003	19.47	19.71	19.33	19.60	2,356,378	-0.16(-0.82%)
Jul 08, 2003	19.54	19.81	19.48	19.76	2,060,758	-0.19(-0.96%)
Jul 07, 2003	19.76	20.05	19.70	19.96	2,046,467	-0.18(-0.88%)
Jul 03, 2003	19.77	20.32	19.77	20.13	1,432,772	+0.42(+2.11%)
Jul 02, 2003	19.58	19.78	19.52	19.72	1,394,391	-0.01(-0.05%)
Jul 01, 2003	19.69	19.81	19.54	19.73	2,799,806	-0.09(-0.45%)
Jun 30, 2003	20.12	20.16	19.74	19.81	1,873,342	-0.10(-0.49%)
Jun 27, 2003	20.25	20.28	19.91	19.91	1,008,738	-0.34(-1.69%)
Jun 26, 2003	20.07	20.27	19.91	20.25	1,905,803	-0.02(-0.10%)
Jun 25, 2003	20.41	20.65	20.27	20.27	1,250,256	-0.11(-0.55%)
Jun 24, 2003	20.41	20.46	20.22	20.39	971,786	+0.08(+0.39%)
Jun 23, 2003	20.82	20.82	20.30	20.31	1,732,066	-0.37(-1.78%)
Jun 20, 2003	20.82	20.89	20.58	20.68	1,940,306	+0.25(+1.22%)
Jun 19, 2003	21.06	21.06	20.42	20.43	2,418,237	-0.64(-3.02%)
Jun 18, 2003	21.06	21.35	20.98	21.06	2,472,747	+0.20(+0.94%)
Jun 17, 2003	20.70	20.94	20.64	20.87	2,112,410	+0.14(+0.66%)
Jun 16, 2003	20.52	20.76	20.47	20.73	1,561,799	+0.55(+2.72%)
Jun 13, 2003	20.37	20.37	20.06	20.18	1,392,962	-0.29(-1.44%)
Jun 12, 2003	20.52	20.55	20.38	20.47	1,935,610	-0.35(-1.67%)
Jun 11, 2003	20.37	20.82	20.34	20.82	1,101,221	+0.41(+2.02%)
Jun 10, 2003	20.48	20.60	20.31	20.41	820,710	+0.09(+0.46%)
Jun 09, 2003	20.29	20.47	20.19	20.32	1,405,415	-0.21(-1.00%)
Jun 06, 2003	20.85	20.87	20.47	20.52	2,927,200	-0.20(-0.95%)
Jun 05, 2003	20.20	20.81	20.09	20.72	2,035,851	+0.30(+1.49%)
Jun 04, 2003	20.04	20.45	20.02	20.42	1,105,713	+0.32(+1.58%)
Jun 03, 2003	20.09	20.18	20.01	20.10	1,189,621	+0.49(+2.52%)
Jun 02, 2003	19.51	19.93	19.45	19.60	1,606,305	+0.00(+0.03%)
May 30, 2003	19.86	19.89	19.47	19.60	1,834,757	-0.38(-1.91%)
May 29, 2003	20.16	20.19	19.85	19.98	1,028,746	-0.10(-0.51%)
May 28, 2003	19.89	20.18	19.87	20.08	1,230,657	-0.04(-0.22%)
May 27, 2003	19.63	20.20	19.54	20.13	1,459,517	+0.24(+1.21%)
May 23, 2003	19.91	20.03	19.73	19.89	997,918	-0.39(-1.93%)
May 22, 2003	19.92	20.41	19.92	20.28	1,179,209	+0.34(+1.72%)
May 21, 2003	19.86	20.04	19.72	19.94	1,776,776	-0.04(-0.22%)
May 20, 2003	19.94	20.20	19.84	19.98	2,409,867	-0.04(-0.20%)
May 19, 2003	20.93	20.93	19.98	20.02	2,900,864	-1.07(-5.06%)
May 16, 2003	20.94	21.33	20.94	21.09	1,504,023	+0.24(+1.13%)
May 15, 2003	20.81	20.89	20.64	20.85	992,202	+0.28(+1.36%)
May 14, 2003	20.76	20.76	20.47	20.57	1,192,888	-0.03(-0.14%)
May 13, 2003	20.56	20.66	20.43	20.60	1,387,245	-0.29(-1.38%)
May 12, 2003	20.44	20.89	20.43	20.89	1,806,787	+0.46(+2.25%)
May 09, 2003	20.00	20.45	19.98	20.43	1,294,762	+0.27(+1.34%)
May 08, 2003	20.23	20.24	20.05	20.16	1,746,969	-0.36(-1.77%)
May 07, 2003	20.69	20.82	20.45	20.52	1,885,592	-0.66(-3.12%)
May 06, 2003	21.10	21.37	21.10	21.18	2,000,328	-0.22(-1.03%)
May 05, 2003	21.32	21.49	21.12	21.41	2,128,947	+0.12(+0.58%)
May 02, 2003	20.35	21.31	20.35	21.28	3,082,155	+1.14(+5.67%)
May 01, 2003	20.03	20.27	20.01	20.14	1,832,919	+0.29(+1.48%)
Apr 30, 2003	19.48	19.96	19.48	19.85	2,064,229	+0.47(+2.43%)
Apr 29, 2003	19.53	19.54	19.10	19.38	2,085,461	-0.41(-2.05%)
Apr 28, 2003	19.44	19.81	19.40	19.78	1,315,178	+0.29(+1.48%)
Apr 25, 2003	19.31	19.59	19.31	19.49	1,861,093	+0.11(+0.56%)
Apr 24, 2003	19.23	19.44	19.12	19.39	2,424,566	-0.35(-1.79%)
Apr 23, 2003	19.56	19.81	19.56	19.74	1,623,659	+0.23(+1.15%)
Apr 22, 2003	18.88	19.57	18.87	19.51	1,780,247	+0.41(+2.13%)
Apr 21, 2003	19.13	19.30	19.08	19.11	1,200,237	+0.08(+0.44%)
Apr 17, 2003	18.63	19.11	18.63	19.02	1,451,350	+0.61(+3.30%)
Apr 16, 2003	18.64	18.69	18.33	18.42	2,002,982	-0.56(-2.94%)
Apr 15, 2003	18.74	19.08	18.65	18.98	2,416,196	-0.18(-0.92%)
Apr 14, 2003	18.99	19.15	18.93	19.15	1,360,909	+0.49(+2.65%)
Apr 11, 2003	19.08	19.14	18.51	18.66	2,027,685	-0.11(-0.60%)
Apr 10, 2003	19.03	19.04	18.63	18.77	2,115,473	-0.04(-0.21%)
Apr 09, 2003	19.01	19.14	18.78	18.81	1,870,893	-0.17(-0.90%)
Apr 08, 2003	18.82	18.98	18.81	18.98	2,855,133	+0.49(+2.65%)
Apr 07, 2003	18.79	18.95	18.45	18.49	2,195,910	+0.18(+0.96%)
Apr 04, 2003	18.27	18.45	18.17	18.31	1,112,654	+0.24(+1.36%)
Apr 03, 2003	18.17	18.21	18.04	18.07	1,311,095	+0.10(+0.54%)
Apr 02, 2003	17.96	18.05	17.78	17.97	1,775,960	+0.41(+2.34%)
Apr 01, 2003	17.42	17.60	17.34	17.56	1,423,381	+0.32(+1.88%)
Mar 31, 2003	17.36	17.38	17.05	17.24	1,813,729	-0.45(-2.52%)
Mar 28, 2003	17.53	17.69	17.39	17.68	2,291,660	-0.37(-2.06%)
Mar 27, 2003	18.00	18.21	17.84	18.05	1,848,844	-0.05(-0.27%)
Mar 26, 2003	18.10	18.22	17.98	18.10	1,318,444	-0.10(-0.54%)
Mar 25, 2003	17.81	18.43	17.76	18.20	1,977,054	+0.39(+2.20%)
Mar 24, 2003	18.07	18.25	17.81	17.81	1,759,015	-0.63(-3.43%)
Mar 21, 2003	18.29	18.57	18.13	18.44	2,063,004	+0.55(+3.09%)
Mar 20, 2003	17.60	18.01	17.43	17.89	2,370,260	-0.28(-1.54%)
Mar 19, 2003	18.23	18.33	17.93	18.17	1,930,302	+0.34(+1.92%)
Mar 18, 2003	17.87	18.03	17.65	17.82	1,843,944	+0.04(+0.22%)
Mar 17, 2003	16.94	18.22	16.87	17.79	2,575,030	+0.36(+2.05%)
Mar 14, 2003	17.32	17.55	17.19	17.43	2,989,672	+0.34(+2.01%)
Mar 13, 2003	16.58	17.12	16.54	17.08	2,833,084	+1.04(+6.50%)
Mar 12, 2003	15.91	16.10	15.60	16.04	2,457,027	-0.27(-1.68%)
Mar 11, 2003	16.28	16.60	16.21	16.32	1,337,431	-0.07(-0.45%)
Mar 10, 2003	16.49	16.63	16.34	16.39	1,984,608	-0.35(-2.11%)
Mar 07, 2003	16.60	16.91	16.60	16.74	1,605,693	-0.00(-0.03%)
Mar 06, 2003	16.56	16.92	16.56	16.75	1,738,191	+0.01(+0.09%)
Mar 05, 2003	16.73	16.88	16.67	16.73	2,849,620	+0.00(+0.03%)
Mar 04, 2003	16.96	17.06	16.71	16.73	2,467,031	-0.55(-3.18%)
Mar 03, 2003	17.61	17.71	17.19	17.28	1,726,145	+0.11(+0.63%)
Feb 28, 2003	17.03	17.28	17.00	17.17	1,417,869	+0.14(+0.83%)
Feb 27, 2003	16.90	17.21	16.60	17.03	2,033,197	-0.10(-0.57%)
Feb 26, 2003	17.09	17.35	17.05	17.12	1,498,715	-0.26(-1.52%)
Feb 25, 2003	17.18	17.44	16.98	17.39	1,879,876	-0.11(-0.62%)
Feb 24, 2003	17.73	17.80	17.46	17.50	1,785,351	-0.59(-3.28%)
Feb 21, 2003	17.93	18.23	17.73	18.09	1,003,226	+0.24(+1.37%)
Feb 20, 2003	18.14	18.20	17.83	17.84	785,799	-0.06(-0.36%)
Feb 19, 2003	18.41	18.41	17.70	17.91	1,434,814	-0.50(-2.71%)
Feb 18, 2003	17.93	18.61	17.93	18.41	2,249,604	+0.59(+3.30%)
Feb 14, 2003	17.70	18.11	17.54	17.82	2,036,464	+0.26(+1.48%)
Feb 13, 2003	17.63	17.68	17.35	17.56	2,547,468	-0.00(-0.03%)
Feb 12, 2003	17.86	18.08	17.52	17.56	2,363,319	-0.22(-1.21%)
Feb 11, 2003	17.88	18.07	17.69	17.78	1,133,274	-0.07(-0.41%)
Feb 10, 2003	17.58	17.87	17.35	17.85	1,941,327	+0.24(+1.39%)
Feb 07, 2003	17.73	17.73	17.34	17.61	1,463,804	-0.35(-1.94%)
Feb 06, 2003	17.81	18.14	17.71	17.96	1,597,935	-0.27(-1.50%)
Feb 05, 2003	18.17	18.62	17.94	18.23	1,938,877	-0.12(-0.64%)
Feb 04, 2003	18.49	18.56	18.24	18.35	1,683,681	-0.52(-2.75%)
Feb 03, 2003	18.78	19.00	18.69	18.87	2,274,715	-0.12(-0.62%)
Jan 31, 2003	18.42	19.10	18.42	18.99	4,939,166	+1.20(+6.78%)
Jan 30, 2003	18.17	18.33	17.78	17.78	2,397,617	-0.26(-1.47%)
Jan 29, 2003	17.45	18.10	17.41	18.05	3,076,439	+0.75(+4.36%)
Jan 28, 2003	17.08	17.40	16.80	17.29	4,925,691	+0.42(+2.50%)
Jan 27, 2003	16.93	17.36	16.68	16.87	3,318,569	-0.41(-2.35%)
Jan 24, 2003	17.67	17.96	17.25	17.28	3,268,754	-0.68(-3.77%)
Jan 23, 2003	18.42	18.45	17.90	17.95	6,159,411	-0.23(-1.24%)
Jan 22, 2003	18.21	18.29	18.06	18.18	4,220,738	-0.32(-1.72%)
Jan 21, 2003	18.52	18.64	18.29	18.50	2,647,097	-0.31(-1.64%)
Jan 17, 2003	18.80	19.05	18.79	18.80	2,095,057	-0.15(-0.80%)
Jan 16, 2003	19.02	19.09	18.89	18.96	2,476,218	-0.25(-1.30%)
Jan 15, 2003	19.48	19.49	19.20	19.21	1,717,163	-0.24(-1.23%)
Jan 14, 2003	19.43	19.49	19.37	19.45	2,070,150	+0.04(+0.23%)
Jan 13, 2003	19.44	19.46	19.26	19.40	2,054,634	-0.16(-0.80%)
Jan 10, 2003	19.46	19.66	19.46	19.56	2,004,615	+0.10(+0.50%)
Jan 09, 2003	19.29	19.53	19.29	19.46	2,210,814	+0.17(+0.89%)
Jan 08, 2003	19.26	19.51	19.25	19.29	3,360,625	+0.43(+2.26%)
Jan 07, 2003	18.73	19.08	18.67	18.86	4,086,198	-0.19(-1.00%)
Jan 06, 2003	18.75	19.09	18.69	19.05	2,306,972	+0.03(+0.18%)
Jan 03, 2003	18.91	19.15	18.81	19.02	1,371,933	+0.16(+0.83%)
Jan 02, 2003	18.40	18.94	18.39	18.86	2,109,756	+0.51(+2.80%)
Dec 31, 2002	18.61	18.61	18.21	18.35	3,064,189	+0.32(+1.77%)
Dec 30, 2002	18.03	18.07	17.86	18.03	1,911,111	+0.44(+2.48%)
Dec 27, 2002	17.85	17.90	17.58	17.59	1,216,162	-0.33(-1.86%)
Dec 26, 2002	18.02	18.12	17.90	17.93	895,023	-0.14(-0.79%)
Dec 24, 2002	17.93	18.23	17.93	18.07	766,404	+0.12(+0.65%)
Dec 23, 2002	17.80	17.97	17.68	17.95	1,919,890	-0.04(-0.25%)
Dec 20, 2002	17.72	18.02	17.61	18.00	1,609,572	+0.31(+1.77%)
Dec 19, 2002	17.59	17.70	17.46	17.68	2,191,215	-0.23(-1.26%)
Dec 18, 2002	18.15	18.24	17.88	17.91	1,572,211	-0.17(-0.95%)
Dec 17, 2002	18.25	18.32	17.98	18.08	1,928,465	-0.44(-2.35%)
Dec 16, 2002	18.07	18.61	18.07	18.52	1,686,539	+0.51(+2.86%)
Dec 13, 2002	17.92	18.19	17.72	18.00	1,681,435	-0.24(-1.32%)
Dec 12, 2002	18.47	18.59	18.22	18.24	1,284,350	-0.23(-1.22%)
Dec 11, 2002	18.26	18.73	18.26	18.47	1,745,949	+0.13(+0.72%)
Dec 10, 2002	18.41	18.61	18.20	18.33	1,752,686	+0.41(+2.27%)
Dec 09, 2002	18.13	18.20	17.93	17.93	2,933,733	-0.12(-0.68%)
Dec 06, 2002	17.88	18.12	17.87	18.05	2,264,303	+0.00(+0.03%)
Dec 05, 2002	18.53	18.53	17.89	18.05	2,568,701	-0.29(-1.60%)
Dec 04, 2002	18.14	18.41	18.06	18.34	2,702,832	+0.09(+0.51%)
Dec 03, 2002	18.40	18.46	18.11	18.25	2,256,545	-0.10(-0.53%)

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.