Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.18	22.44	22.10	22.42	694,851	+0.16(+0.73%)
Nov 26, 2003	22.51	22.51	22.10	22.26	1,216,629	-0.14(-0.64%)
Nov 25, 2003	22.25	22.46	22.11	22.41	1,813,059	-0.10(-0.45%)
Nov 24, 2003	22.25	22.54	22.16	22.51	1,797,426	+0.29(+1.33%)
Nov 21, 2003	22.14	22.31	21.97	22.21	1,471,695	+0.18(+0.80%)
Nov 20, 2003	22.16	22.18	22.02	22.04	1,046,903	-0.09(-0.40%)
Nov 19, 2003	21.94	22.19	21.94	22.12	2,260,661	+0.10(+0.46%)
Nov 18, 2003	22.11	22.19	21.96	22.02	1,491,315	-0.14(-0.62%)
Nov 17, 2003	22.18	22.25	21.99	22.16	1,564,693	-0.03(-0.11%)
Nov 14, 2003	22.09	22.20	22.08	22.19	1,199,879	+0.04(+0.17%)
Nov 13, 2003	22.06	22.18	21.91	22.15	1,498,653	+0.09(+0.40%)
Nov 12, 2003	21.94	22.18	21.74	22.06	1,514,924	+0.09(+0.40%)
Nov 11, 2003	21.94	22.00	21.82	21.97	1,576,656	+0.03(+0.14%)
Nov 10, 2003	22.05	22.30	21.90	21.94	2,791,371	-0.11(-0.51%)
Nov 07, 2003	21.59	22.05	21.59	22.05	2,325,106	+0.43(+2.00%)
Nov 06, 2003	21.59	21.68	21.47	21.62	1,304,203	-0.07(-0.32%)
Nov 05, 2003	21.82	21.69	21.40	21.69	1,918,499	+0.00(+0.00%)
Nov 04, 2003	21.82	21.84	21.60	21.69	2,484,078	-0.10(-0.46%)
Nov 03, 2003	21.28	21.87	21.28	21.79	4,055,212	+1.02(+4.92%)
Oct 31, 2003	20.88	20.77	20.46	20.77	3,328,302	-0.11(-0.51%)
Oct 30, 2003	20.83	21.02	20.76	20.88	1,554,324	-0.08(-0.36%)
Oct 29, 2003	20.96	21.04	20.83	20.95	2,337,548	-0.08(-0.39%)
Oct 28, 2003	21.08	21.20	20.97	21.03	1,763,928	+0.00(+0.00%)
Oct 27, 2003	21.16	21.21	20.94	21.03	968,900	-0.06(-0.27%)
Oct 24, 2003	21.03	21.15	20.91	21.09	1,252,360	-0.04(-0.18%)
Oct 23, 2003	21.03	21.28	21.01	21.13	1,729,632	-0.02(-0.09%)
Oct 22, 2003	21.31	21.50	21.03	21.15	1,144,368	-0.36(-1.69%)
Oct 21, 2003	21.36	21.54	21.33	21.51	1,292,080	+0.19(+0.91%)
Oct 20, 2003	21.25	21.31	21.03	21.31	726,117	+0.16(+0.77%)
Oct 17, 2003	21.30	21.38	21.08	21.15	1,024,093	-0.15(-0.71%)
Oct 16, 2003	21.33	21.31	21.08	21.30	757,860	-0.03(-0.12%)
Oct 15, 2003	21.31	21.38	21.17	21.33	775,248	+0.09(+0.41%)
Oct 14, 2003	21.13	21.26	21.08	21.24	909,401	-0.12(-0.56%)
Oct 13, 2003	21.13	21.41	21.26	21.36	643,966	+0.23(+1.10%)
Oct 10, 2003	21.11	21.21	21.02	21.13	635,671	-0.04(-0.18%)
Oct 09, 2003	21.48	21.48	21.00	21.16	1,046,425	-0.11(-0.53%)
Oct 08, 2003	21.31	21.34	21.05	21.28	895,204	-0.04(-0.18%)
Oct 07, 2003	21.28	21.36	21.06	21.31	1,440,589	+0.03(+0.15%)
Oct 06, 2003	21.31	21.40	21.30	21.28	815,765	-0.04(-0.18%)
Oct 03, 2003	21.38	21.60	21.32	21.32	1,637,910	+0.19(+0.89%)
Oct 02, 2003	21.13	21.19	21.06	21.13	1,436,761	-0.08(-0.38%)
Oct 01, 2003	20.88	21.32	20.88	21.21	2,254,919	+0.31(+1.47%)
Sep 30, 2003	20.66	20.91	20.44	20.91	2,302,454	+0.27(+1.31%)
Sep 29, 2003	20.76	20.76	20.62	20.64	1,058,389	-0.09(-0.45%)
Sep 26, 2003	20.72	20.89	20.69	20.73	1,104,648	-0.08(-0.36%)
Sep 25, 2003	20.82	21.03	20.78	20.81	1,725,963	+0.08(+0.39%)
Sep 24, 2003	20.81	20.91	20.71	20.73	1,627,382	-0.21(-1.02%)
Sep 23, 2003	21.03	21.03	20.84	20.94	964,753	-0.09(-0.42%)
Sep 22, 2003	20.75	21.03	20.75	21.03	1,370,881	+0.14(+0.66%)
Sep 19, 2003	21.20	21.20	20.78	20.89	1,977,680	-0.37(-1.74%)
Sep 18, 2003	21.06	21.27	21.06	21.26	1,376,623	+0.35(+1.68%)
Sep 17, 2003	21.17	21.21	20.91	20.91	1,486,689	-0.31(-1.48%)
Sep 16, 2003	21.04	21.22	21.01	21.22	1,600,265	+0.13(+0.59%)
Sep 15, 2003	20.97	21.10	20.84	21.10	2,035,265	+0.19(+0.93%)
Sep 12, 2003	20.97	20.97	20.74	20.90	1,335,947	-0.07(-0.33%)
Sep 11, 2003	21.00	21.06	20.83	20.97	1,463,240	+0.01(+0.03%)
Sep 10, 2003	20.89	21.08	20.86	20.96	1,256,029	+0.12(+0.57%)
Sep 09, 2003	20.72	20.92	20.59	20.84	1,597,712	+0.04(+0.18%)
Sep 08, 2003	20.78	20.88	20.71	20.81	1,146,282	+0.00(+0.00%)
Sep 05, 2003	20.86	20.90	20.69	20.81	1,489,560	-0.06(-0.30%)
Sep 04, 2003	20.89	20.99	20.76	20.87	1,207,696	-0.03(-0.12%)
Sep 03, 2003	21.20	21.20	20.85	20.89	2,428,313	-0.24(-1.13%)
Sep 02, 2003	21.01	21.21	20.88	21.13	2,783,874	+0.11(+0.54%)
Aug 29, 2003	20.84	21.05	20.83	21.02	983,576	+0.06(+0.27%)
Aug 28, 2003	20.96	21.00	20.68	20.96	1,961,090	-0.02(-0.09%)
Aug 27, 2003	20.99	21.01	20.85	20.98	1,532,789	-0.18(-0.83%)
Aug 26, 2003	21.03	21.17	20.79	21.16	1,410,919	+0.09(+0.45%)
Aug 25, 2003	20.82	21.06	20.82	21.06	1,194,775	+0.24(+1.17%)
Aug 22, 2003	20.87	20.93	20.74	20.82	1,537,575	-0.05(-0.24%)
Aug 21, 2003	21.11	21.22	20.83	20.87	1,435,166	-0.24(-1.16%)
Aug 20, 2003	21.06	21.15	20.99	21.11	1,183,130	+0.05(+0.24%)
Aug 19, 2003	21.15	21.18	20.93	21.06	967,145	-0.08(-0.39%)
Aug 18, 2003	21.23	21.37	21.13	21.15	594,675	-0.15(-0.71%)
Aug 15, 2003	21.25	21.30	21.00	21.30	475,038	+0.06(+0.27%)
Aug 14, 2003	21.11	21.30	21.03	21.24	983,735	+0.13(+0.59%)
Aug 13, 2003	21.19	21.20	21.01	21.11	943,537	+0.02(+0.09%)
Aug 12, 2003	21.18	21.22	20.98	21.10	1,124,428	-0.08(-0.38%)
Aug 11, 2003	21.23	21.28	20.94	21.18	989,478	-0.01(-0.06%)
Aug 08, 2003	21.13	21.29	21.04	21.19	706,975	+0.23(+1.11%)
Aug 07, 2003	21.19	21.21	20.88	20.96	1,522,580	-0.19(-0.89%)
Aug 06, 2003	20.93	21.28	20.84	21.15	1,356,684	+0.06(+0.27%)
Aug 05, 2003	21.35	21.44	21.03	21.09	1,160,638	-0.35(-1.64%)
Aug 04, 2003	21.47	21.57	21.25	21.44	1,560,067	-0.03(-0.15%)
Aug 01, 2003	21.47	21.59	21.36	21.47	1,116,133	-0.05(-0.23%)
Jul 31, 2003	21.53	21.95	21.48	21.52	1,650,831	-0.11(-0.49%)
Jul 30, 2003	21.54	21.72	21.50	21.63	993,306	+0.09(+0.41%)
Jul 29, 2003	21.80	21.85	21.43	21.54	2,216,316	-0.26(-1.18%)
Jul 28, 2003	22.10	22.51	21.72	21.80	4,795,850	+0.48(+2.26%)
Jul 25, 2003	21.10	21.63	21.10	21.31	2,496,904	+0.28(+1.31%)
Jul 24, 2003	21.06	21.43	20.93	21.04	1,099,544	-0.02(-0.09%)
Jul 23, 2003	21.32	21.35	20.94	21.06	1,632,965	-0.23(-1.06%)
Jul 22, 2003	21.22	21.37	21.11	21.28	1,713,681	+0.21(+0.98%)
Jul 21, 2003	21.48	21.50	20.98	21.08	1,665,347	-0.52(-2.41%)
Jul 18, 2003	21.47	21.62	21.38	21.60	1,036,056	+0.28(+1.32%)
Jul 17, 2003	21.13	21.38	21.11	21.31	2,512,537	-0.16(-0.73%)
Jul 16, 2003	21.72	21.80	21.34	21.47	972,728	-0.13(-0.58%)
Jul 15, 2003	21.46	21.75	21.45	21.60	1,266,557	+0.14(+0.64%)
Jul 14, 2003	21.93	21.93	21.35	21.46	1,693,422	-0.34(-1.58%)
Jul 11, 2003	21.85	21.94	21.70	21.80	1,196,051	+0.06(+0.29%)
Jul 10, 2003	21.40	21.74	21.40	21.74	1,388,746	+0.06(+0.29%)
Jul 09, 2003	21.84	21.87	21.39	21.68	1,486,370	-0.26(-1.17%)
Jul 08, 2003	21.94	22.02	21.82	21.94	965,869	-0.03(-0.14%)
Jul 07, 2003	21.82	22.01	21.77	21.97	1,303,405	+0.27(+1.24%)
Jul 03, 2003	21.75	21.93	21.47	21.70	712,558	-0.21(-0.97%)
Jul 02, 2003	21.67	21.91	21.53	21.91	1,257,784	+0.24(+1.13%)
Jul 01, 2003	21.35	21.68	21.12	21.67	1,133,840	+0.12(+0.55%)
Jun 30, 2003	21.62	21.66	21.39	21.55	900,787	+0.03(+0.12%)
Jun 27, 2003	21.50	21.82	21.21	21.52	1,568,840	-0.03(-0.15%)
Jun 26, 2003	21.09	21.64	21.08	21.55	1,336,266	+0.21(+0.97%)
Jun 25, 2003	21.78	21.83	21.32	21.35	1,644,610	-0.44(-2.01%)
Jun 24, 2003	21.61	21.83	21.50	21.78	1,979,275	+0.24(+1.11%)
Jun 23, 2003	21.75	21.78	21.39	21.55	922,162	-0.25(-1.15%)
Jun 20, 2003	21.63	21.90	21.62	21.80	2,264,330	+0.17(+0.78%)
Jun 19, 2003	21.99	21.99	21.57	21.63	1,247,894	-0.36(-1.65%)
Jun 18, 2003	21.99	22.12	21.88	21.99	1,227,476	+0.00(+0.00%)
Jun 17, 2003	22.11	22.16	21.84	21.99	1,376,623	-0.12(-0.54%)
Jun 16, 2003	21.94	22.12	21.86	22.11	1,020,743	+0.26(+1.21%)
Jun 13, 2003	21.98	21.98	21.70	21.85	1,182,173	-0.09(-0.43%)
Jun 12, 2003	21.86	21.97	21.61	21.94	1,079,923	+0.06(+0.29%)
Jun 11, 2003	21.76	21.93	21.63	21.88	1,723,411	+0.24(+1.13%)
Jun 10, 2003	21.89	21.93	21.56	21.63	2,927,917	-0.31(-1.40%)
Jun 09, 2003	22.17	22.25	21.88	21.94	998,411	-0.23(-1.02%)
Jun 06, 2003	22.19	22.25	22.02	22.17	1,936,524	+0.01(+0.06%)
Jun 05, 2003	21.95	22.19	21.92	22.15	1,221,254	+0.15(+0.68%)
Jun 04, 2003	22.07	22.24	21.94	22.00	1,542,998	-0.11(-0.51%)
Jun 03, 2003	21.88	22.12	21.82	22.12	1,227,476	+0.24(+1.09%)
Jun 02, 2003	22.16	22.20	21.72	21.88	1,968,747	-0.19(-0.85%)
May 30, 2003	21.63	22.10	21.60	22.07	5,550,680	+0.57(+2.65%)
May 29, 2003	21.25	21.63	21.25	21.50	2,797,273	+0.24(+1.15%)
May 28, 2003	21.04	21.31	21.01	21.25	1,666,145	-0.06(-0.29%)
May 27, 2003	21.04	21.38	20.95	21.31	2,024,418	+0.28(+1.34%)
May 23, 2003	20.99	21.13	20.84	21.03	1,267,993	-0.17(-0.80%)
May 22, 2003	21.06	21.31	20.97	21.20	1,626,425	+0.11(+0.50%)
May 21, 2003	20.98	21.16	20.86	21.10	1,361,948	+0.06(+0.27%)
May 20, 2003	21.06	21.18	20.76	21.04	2,456,387	+0.01(+0.03%)
May 19, 2003	20.92	21.08	20.86	21.03	1,215,512	+0.18(+0.84%)
May 16, 2003	21.19	21.30	20.86	20.86	1,477,916	-0.36(-1.68%)
May 15, 2003	21.13	21.30	21.03	21.21	1,679,863	+0.24(+1.14%)
May 14, 2003	21.07	21.10	20.85	20.98	1,075,616	-0.09(-0.45%)
May 13, 2003	20.83	21.07	20.81	21.07	1,013,884	+0.03(+0.15%)
May 12, 2003	20.93	21.10	20.80	21.04	823,900	+0.11(+0.51%)
May 09, 2003	20.69	20.94	20.66	20.93	1,427,828	+0.33(+1.58%)
May 08, 2003	20.78	20.82	20.49	20.61	1,423,680	-0.27(-1.29%)
May 07, 2003	20.54	20.94	20.47	20.88	1,513,009	+0.21(+1.00%)
May 06, 2003	20.51	20.83	20.49	20.67	1,800,298	-0.04(-0.21%)
May 05, 2003	20.83	20.89	20.56	20.71	1,397,839	+0.00(+0.00%)
May 02, 2003	20.46	20.71	20.41	20.71	1,682,256	+0.09(+0.46%)
May 01, 2003	20.38	20.69	20.00	20.62	1,190,149	+0.09(+0.46%)
Apr 30, 2003	20.64	20.64	20.39	20.52	2,003,043	-0.19(-0.94%)
Apr 29, 2003	20.44	20.72	20.44	20.72	2,204,671	+0.23(+1.13%)
Apr 28, 2003	20.07	20.51	20.06	20.49	1,754,198	+0.47(+2.35%)
Apr 25, 2003	20.25	20.26	19.77	20.02	1,428,147	-0.06(-0.31%)
Apr 24, 2003	20.04	20.18	19.89	20.08	1,353,493	+0.18(+0.91%)
Apr 23, 2003	20.03	20.14	19.70	19.90	1,546,986	-0.23(-1.12%)
Apr 22, 2003	19.40	20.15	19.38	20.12	1,676,673	+0.66(+3.38%)
Apr 21, 2003	19.56	19.79	19.45	19.47	725,319	-0.21(-1.05%)
Apr 17, 2003	19.32	19.72	19.32	19.67	859,313	+0.32(+1.65%)
Apr 16, 2003	19.62	19.62	19.20	19.35	1,637,591	-0.28(-1.44%)
Apr 15, 2003	19.97	19.97	19.53	19.63	2,296,552	-0.34(-1.69%)
Apr 14, 2003	19.75	20.00	19.75	19.97	1,075,776	+0.17(+0.85%)
Apr 11, 2003	19.95	20.00	19.70	19.80	1,277,085	+0.13(+0.67%)
Apr 10, 2003	19.58	19.67	19.40	19.67	1,233,697	+0.15(+0.77%)
Apr 09, 2003	19.78	19.99	19.41	19.52	1,065,567	-0.18(-0.92%)
Apr 08, 2003	19.64	19.87	19.58	19.70	920,726	+0.14(+0.74%)
Apr 07, 2003	20.03	20.06	19.55	19.56	2,107,047	-0.03(-0.16%)
Apr 04, 2003	19.38	19.61	19.26	19.59	1,176,111	+0.29(+1.49%)
Apr 03, 2003	19.47	19.52	19.19	19.30	1,141,018	-0.20(-1.03%)
Apr 02, 2003	19.33	19.62	19.20	19.50	1,530,397	+0.41(+2.13%)
Apr 01, 2003	19.21	19.21	18.98	19.10	1,542,679	-0.12(-0.62%)
Mar 31, 2003	19.03	19.34	18.54	19.21	2,593,412	+0.50(+2.65%)
Mar 28, 2003	19.00	19.00	18.54	18.72	2,233,065	-0.31(-1.65%)
Mar 27, 2003	18.62	19.16	18.56	19.03	1,211,045	+0.21(+1.13%)
Mar 26, 2003	19.08	19.09	18.68	18.82	1,098,268	-0.31(-1.64%)
Mar 25, 2003	18.74	19.21	18.73	19.13	1,235,451	+0.37(+1.97%)
Mar 24, 2003	19.08	19.17	18.71	18.76	1,388,427	-0.60(-3.11%)
Mar 21, 2003	19.31	19.41	19.06	19.36	1,864,583	+0.36(+1.88%)
Mar 20, 2003	19.25	19.40	18.73	19.01	1,678,747	-0.29(-1.53%)
Mar 19, 2003	18.80	19.30	18.80	19.30	1,467,707	+0.57(+3.05%)
Mar 18, 2003	19.04	19.05	18.61	18.73	1,581,123	-0.18(-0.96%)
Mar 17, 2003	18.37	18.96	18.25	18.91	1,404,060	+0.63(+3.43%)
Mar 14, 2003	18.27	18.46	18.08	18.29	1,832,360	+0.11(+0.62%)
Mar 13, 2003	17.90	18.29	17.78	18.17	2,220,782	+0.50(+2.80%)
Mar 12, 2003	17.58	18.10	17.50	17.68	4,631,389	+0.10(+0.57%)
Mar 11, 2003	17.62	17.88	17.58	17.58	1,791,524	+0.01(+0.07%)
Mar 10, 2003	18.00	18.00	17.46	17.57	2,463,725	-0.45(-2.47%)
Mar 07, 2003	17.60	18.12	17.55	18.01	2,475,210	+0.19(+1.09%)
Mar 06, 2003	18.18	18.18	17.73	17.82	2,233,224	-0.36(-2.00%)
Mar 05, 2003	18.15	18.18	17.86	18.18	2,319,682	+0.00(+0.00%)
Mar 04, 2003	18.83	18.84	18.13	18.18	1,757,069	-0.63(-3.37%)
Mar 03, 2003	18.81	18.91	18.57	18.81	2,210,254	+0.28(+1.49%)
Feb 28, 2003	18.66	18.87	18.49	18.54	1,662,316	-0.14(-0.77%)
Feb 27, 2003	18.68	18.83	18.46	18.68	1,571,871	+0.02(+0.10%)
Feb 26, 2003	18.88	18.96	18.65	18.66	1,558,631	-0.21(-1.10%)
Feb 25, 2003	18.68	18.94	18.52	18.87	1,385,397	+0.15(+0.80%)
Feb 24, 2003	18.98	19.02	18.67	18.72	1,371,359	-0.26(-1.35%)
Feb 21, 2003	18.88	19.04	18.80	18.98	2,455,909	+0.09(+0.50%)
Feb 20, 2003	18.86	19.15	18.74	18.88	4,352,395	-0.69(-3.52%)
Feb 19, 2003	19.89	19.90	19.57	19.57	1,316,964	-0.33(-1.64%)
Feb 18, 2003	20.00	20.23	19.81	19.90	1,346,315	+0.06(+0.28%)
Feb 14, 2003	19.68	19.94	19.53	19.84	1,730,749	+0.28(+1.41%)
Feb 13, 2003	19.56	19.78	19.32	19.57	1,907,493	-0.06(-0.29%)
Feb 12, 2003	19.75	19.94	19.59	19.62	1,257,943	-0.13(-0.64%)
Feb 11, 2003	20.19	20.31	19.72	19.75	1,526,728	-0.39(-1.93%)
Feb 10, 2003	20.23	20.34	19.91	20.14	1,196,370	+0.01(+0.06%)
Feb 07, 2003	20.28	20.37	19.99	20.12	961,084	-0.09(-0.43%)
Feb 06, 2003	20.06	20.44	19.97	20.21	1,698,527	-0.06(-0.28%)
Feb 05, 2003	20.40	20.67	20.24	20.27	1,509,979	-0.13(-0.61%)
Feb 04, 2003	20.27	20.48	20.15	20.39	2,651,476	+0.13(+0.65%)
Feb 03, 2003	20.94	20.94	20.25	20.26	2,513,654	-0.68(-3.23%)
Jan 31, 2003	20.03	20.97	20.02	20.94	2,719,748	+1.05(+5.30%)
Jan 30, 2003	20.46	20.46	19.73	19.89	2,263,213	-0.62(-3.03%)
Jan 29, 2003	20.44	20.88	20.20	20.51	2,310,271	-0.26(-1.27%)
Jan 28, 2003	20.73	20.84	20.44	20.77	1,644,610	+0.14(+0.70%)
Jan 27, 2003	20.72	20.75	20.56	20.62	2,074,984	-0.28(-1.35%)
Jan 24, 2003	20.86	21.20	20.86	20.91	1,205,622	-0.15(-0.71%)
Jan 23, 2003	21.41	21.57	20.91	21.06	1,069,874	-0.42(-1.96%)
Jan 22, 2003	21.23	21.76	21.23	21.48	1,762,173	+0.07(+0.32%)
Jan 21, 2003	21.75	21.99	21.33	21.41	2,344,726	-0.30(-1.39%)
Jan 17, 2003	21.88	21.94	21.55	21.71	2,033,032	-0.17(-0.77%)
Jan 16, 2003	21.06	21.94	21.06	21.88	2,014,209	+0.97(+4.65%)
Jan 15, 2003	21.31	21.36	20.91	20.91	1,088,697	-0.50(-2.34%)
Jan 14, 2003	21.63	21.63	21.26	21.41	1,251,244	-0.23(-1.04%)
Jan 13, 2003	21.13	21.75	20.78	21.63	3,256,998	+0.63(+3.02%)
Jan 10, 2003	21.35	21.35	20.97	21.00	1,843,686	-0.47(-2.19%)
Jan 09, 2003	21.27	21.50	21.13	21.47	2,031,277	+0.19(+0.91%)
Jan 08, 2003	21.31	21.38	21.16	21.28	2,416,030	+0.06(+0.27%)
Jan 07, 2003	21.94	21.94	21.04	21.22	3,229,562	-0.70(-3.18%)
Jan 06, 2003	21.61	22.07	21.58	21.92	2,517,003	+0.41(+1.89%)
Jan 03, 2003	21.78	21.78	21.36	21.51	1,432,773	-0.35(-1.61%)
Jan 02, 2003	21.49	21.87	21.49	21.86	1,447,767	+0.38(+1.75%)
Dec 31, 2002	21.82	21.82	21.37	21.48	1,234,335	-0.24(-1.10%)
Dec 30, 2002	21.69	21.98	21.60	21.72	1,553,845	+0.14(+0.67%)
Dec 27, 2002	21.58	21.73	21.34	21.58	1,078,169	-0.02(-0.09%)
Dec 26, 2002	21.62	21.84	21.53	21.60	596,111	+0.03(+0.12%)
Dec 24, 2002	21.53	21.63	21.41	21.57	337,535	+0.04(+0.20%)
Dec 23, 2002	21.60	21.73	21.43	21.53	898,234	-0.11(-0.52%)
Dec 20, 2002	21.35	21.77	21.35	21.64	1,850,067	+0.29(+1.35%)
Dec 19, 2002	21.35	21.47	21.13	21.35	1,973,692	-0.13(-0.58%)
Dec 18, 2002	21.38	21.55	21.19	21.48	1,498,493	+0.19(+0.91%)
Dec 17, 2002	20.94	21.48	20.89	21.28	1,444,417	+0.33(+1.59%)
Dec 16, 2002	21.35	21.45	20.85	20.95	2,061,426	-0.24(-1.12%)
Dec 13, 2002	20.79	21.35	20.62	21.19	1,219,181	+0.28(+1.32%)
Dec 12, 2002	21.13	21.25	20.83	20.91	1,094,439	-0.16(-0.74%)
Dec 11, 2002	21.62	21.62	20.90	21.07	2,195,100	-0.54(-2.49%)
Dec 10, 2002	20.69	21.62	20.63	21.61	2,518,918	+0.92(+4.45%)
Dec 09, 2002	20.94	21.18	20.62	20.69	1,648,758	-0.38(-1.79%)
Dec 06, 2002	20.62	21.16	20.62	21.06	1,291,442	+0.33(+1.57%)
Dec 05, 2002	20.99	21.19	20.62	20.74	1,383,961	-0.36(-1.69%)
Dec 04, 2002	20.93	21.22	20.91	21.10	1,223,807	+0.22(+1.05%)
Dec 03, 2002	20.73	21.02	20.62	20.88	1,424,956	+0.14(+0.70%)

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.