Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.87	29.33	28.86	28.99	2,237,824	+0.13(+0.46%)
Nov 26, 2003	29.39	29.39	28.61	28.85	6,680,799	-0.39(-1.33%)
Nov 25, 2003	29.72	29.72	29.24	29.24	5,718,254	-0.60(-2.01%)
Nov 24, 2003	29.54	30.01	29.37	29.84	6,912,516	+0.52(+1.78%)
Nov 21, 2003	29.94	30.14	29.26	29.32	7,339,610	-0.62(-2.06%)
Nov 20, 2003	29.99	30.31	29.84	29.94	9,352,719	+0.59(+2.02%)
Nov 19, 2003	29.51	29.69	29.03	29.35	7,515,482	-0.15(-0.51%)
Nov 18, 2003	30.59	30.65	29.43	29.50	8,409,345	-1.03(-3.36%)
Nov 17, 2003	30.47	31.07	29.95	30.52	7,235,421	-0.55(-1.78%)
Nov 14, 2003	30.34	31.39	30.89	31.07	10,346,103	+0.73(+2.41%)
Nov 13, 2003	30.42	30.98	29.99	30.34	8,666,735	-0.08(-0.26%)
Nov 12, 2003	30.07	30.62	29.94	30.42	6,862,505	+0.35(+1.16%)
Nov 11, 2003	30.42	31.01	29.94	30.07	7,128,730	-0.31(-1.03%)
Nov 10, 2003	31.14	31.13	29.92	30.38	10,110,385	-0.76(-2.43%)
Nov 07, 2003	31.73	32.02	31.13	31.14	7,872,894	-0.23(-0.75%)
Nov 06, 2003	32.51	32.54	30.74	31.37	21,862,130	-1.14(-3.51%)
Nov 05, 2003	32.45	33.33	32.34	32.51	5,241,983	-0.12(-0.37%)
Nov 04, 2003	32.45	33.33	32.45	32.63	5,847,116	-0.83(-2.49%)
Nov 03, 2003	33.63	33.75	33.28	33.47	4,020,317	-0.17(-0.50%)
Oct 31, 2003	33.68	33.88	33.17	33.63	4,682,360	-0.04(-0.12%)
Oct 30, 2003	33.89	33.93	33.36	33.68	5,020,101	-0.20(-0.60%)
Oct 29, 2003	33.11	33.89	32.91	33.88	7,046,212	+0.77(+2.32%)
Oct 28, 2003	32.48	33.14	32.39	33.11	5,908,963	+0.63(+1.94%)
Oct 27, 2003	32.48	32.75	32.18	32.48	9,789,481	+1.07(+3.40%)
Oct 24, 2003	31.30	31.61	30.65	31.42	6,200,694	+0.07(+0.21%)
Oct 23, 2003	30.44	31.49	30.44	31.35	6,228,366	+0.55(+1.79%)
Oct 22, 2003	31.16	31.19	30.58	30.80	5,412,354	-0.71(-2.25%)
Oct 21, 2003	30.89	31.67	30.79	31.51	6,261,040	+0.56(+1.82%)
Oct 20, 2003	31.18	31.20	30.29	30.94	10,716,351	-0.16(-0.50%)
Oct 17, 2003	31.79	31.98	31.08	31.10	7,479,141	-0.76(-2.39%)
Oct 16, 2003	31.55	32.04	31.50	31.86	3,977,872	+0.31(+0.97%)
Oct 15, 2003	32.02	32.08	31.46	31.55	5,223,646	-0.37(-1.16%)
Oct 14, 2003	31.13	31.81	31.04	31.93	10,080,212	+0.97(+3.12%)
Oct 13, 2003	31.64	31.73	30.95	30.96	9,006,809	-0.62(-1.98%)
Oct 10, 2003	31.79	32.23	31.49	31.58	7,043,045	-0.21(-0.66%)
Oct 09, 2003	32.92	33.44	31.73	31.79	15,845,643	-1.13(-3.43%)
Oct 08, 2003	33.33	33.45	32.85	32.92	4,584,172	-0.37(-1.12%)
Oct 07, 2003	32.63	33.75	32.60	33.29	7,271,095	+0.57(+1.74%)
Oct 06, 2003	32.40	32.82	32.12	32.72	2,821,952	+0.32(+0.98%)
Oct 03, 2003	32.90	33.20	32.24	32.40	7,807,880	+0.41(+1.29%)
Oct 02, 2003	32.21	32.78	31.75	31.99	5,420,356	-0.40(-1.24%)
Oct 01, 2003	32.27	32.75	32.09	32.39	5,491,371	+0.30(+0.93%)
Sep 30, 2003	31.95	32.55	31.58	32.09	5,406,186	+0.14(+0.43%)
Sep 29, 2003	32.60	32.75	31.31	31.95	7,265,927	-0.56(-1.72%)
Sep 26, 2003	32.42	32.83	32.39	32.51	6,398,737	+0.12(+0.37%)
Sep 25, 2003	32.30	32.84	32.13	32.39	9,448,406	+0.48(+1.50%)
Sep 24, 2003	33.22	33.05	31.76	31.91	13,322,423	-1.31(-3.94%)
Sep 23, 2003	33.01	33.53	32.69	33.22	7,330,108	+0.21(+0.64%)
Sep 22, 2003	33.83	33.89	32.96	33.01	8,546,542	-1.47(-4.26%)
Sep 19, 2003	35.13	35.29	34.33	34.48	6,394,236	-0.65(-1.84%)
Sep 18, 2003	35.71	35.75	35.04	35.13	6,116,008	-0.58(-1.63%)
Sep 17, 2003	35.94	36.05	35.58	35.71	3,453,424	-0.23(-0.63%)
Sep 16, 2003	35.12	36.02	35.15	35.94	3,641,799	+0.82(+2.34%)
Sep 15, 2003	35.30	35.46	35.03	35.12	4,074,560	+0.07(+0.19%)
Sep 12, 2003	35.27	35.45	33.95	35.05	6,633,122	-0.52(-1.47%)
Sep 11, 2003	35.78	36.05	35.48	35.57	3,459,092	+0.12(+0.34%)
Sep 10, 2003	35.57	35.99	35.34	35.45	4,554,666	-0.18(-0.51%)
Sep 09, 2003	36.45	36.53	35.45	35.63	8,607,055	-1.29(-3.49%)
Sep 08, 2003	36.75	36.97	35.42	36.92	3,527,940	+0.17(+0.47%)
Sep 05, 2003	36.96	37.31	36.55	36.75	3,909,191	-0.44(-1.19%)
Sep 04, 2003	36.90	37.85	36.90	37.19	6,861,338	-0.60(-1.59%)
Sep 03, 2003	38.69	38.69	37.60	37.79	8,697,408	-0.89(-2.31%)
Sep 02, 2003	38.39	39.26	38.12	38.69	10,829,043	+0.74(+1.94%)
Aug 29, 2003	37.91	38.02	37.43	37.95	3,065,172	-0.20(-0.53%)
Aug 28, 2003	37.22	38.27	37.16	38.15	4,049,388	+1.11(+3.00%)
Aug 27, 2003	37.11	37.32	36.83	37.04	2,604,571	-0.12(-0.32%)
Aug 26, 2003	36.47	37.26	36.31	37.16	3,715,315	+0.69(+1.89%)
Aug 25, 2003	36.59	36.62	36.08	36.47	2,716,429	-0.18(-0.49%)
Aug 22, 2003	37.76	38.03	36.53	36.65	5,082,281	-1.11(-2.94%)
Aug 21, 2003	37.73	38.15	37.45	37.76	2,659,583	+0.06(+0.16%)
Aug 20, 2003	37.40	38.00	37.37	37.70	3,123,852	+0.09(+0.24%)
Aug 19, 2003	37.55	37.79	37.34	37.61	3,681,807	+0.15(+0.40%)
Aug 18, 2003	37.80	37.94	37.38	37.46	5,490,038	-0.65(-1.72%)
Aug 15, 2003	36.89	38.33	36.50	38.12	5,507,208	+1.50(+4.10%)
Aug 14, 2003	36.89	36.89	36.14	36.62	3,937,364	-0.28(-0.75%)
Aug 13, 2003	37.01	37.28	36.66	36.89	3,436,754	+0.01(+0.02%)
Aug 12, 2003	36.35	36.98	36.23	36.89	4,247,098	+0.74(+2.06%)
Aug 11, 2003	36.32	36.41	35.85	36.14	3,999,044	-0.18(-0.50%)
Aug 08, 2003	35.99	36.47	35.93	36.32	4,770,213	+0.36(+1.00%)
Aug 07, 2003	37.34	37.44	35.84	35.96	11,864,436	-0.41(-1.14%)
Aug 06, 2003	35.39	36.38	35.33	36.38	7,174,407	+1.10(+3.13%)
Aug 05, 2003	35.78	35.93	34.86	35.27	9,404,563	-0.82(-2.28%)
Aug 04, 2003	35.45	36.14	35.24	36.09	4,732,038	+0.49(+1.38%)
Aug 01, 2003	35.60	36.11	35.29	35.60	4,075,227	+0.00(+0.00%)
Jul 31, 2003	35.39	36.15	35.31	35.60	7,181,409	+0.57(+1.63%)
Jul 30, 2003	34.43	35.18	34.19	35.03	4,551,498	+0.75(+2.19%)
Jul 29, 2003	34.73	34.93	33.90	34.28	4,903,076	-0.47(-1.35%)
Jul 28, 2003	34.61	35.06	34.28	34.75	2,538,390	+0.02(+0.07%)
Jul 25, 2003	34.18	34.88	34.07	34.73	3,226,708	+0.72(+2.12%)
Jul 24, 2003	34.73	35.12	33.99	34.01	4,391,797	-0.46(-1.32%)
Jul 23, 2003	34.67	34.67	33.74	34.46	3,497,100	+0.07(+0.21%)
Jul 22, 2003	33.65	34.50	33.47	34.39	5,668,243	+0.79(+2.34%)
Jul 21, 2003	34.16	34.16	33.42	33.60	5,143,295	-0.62(-1.81%)
Jul 18, 2003	34.08	34.32	33.55	34.22	6,989,867	+0.15(+0.44%)
Jul 17, 2003	34.40	34.53	33.96	34.07	4,970,257	-0.46(-1.32%)
Jul 16, 2003	34.84	34.88	34.22	34.53	5,303,163	-0.31(-0.90%)
Jul 15, 2003	35.39	35.39	34.51	34.84	6,773,819	-0.38(-1.07%)
Jul 14, 2003	34.49	35.60	34.49	35.22	9,542,094	+0.89(+2.60%)
Jul 11, 2003	33.42	34.66	33.32	34.32	15,630,263	+1.36(+4.11%)
Jul 10, 2003	30.95	33.21	30.95	32.97	23,262,938	+0.58(+1.78%)
Jul 09, 2003	32.87	33.29	32.36	32.39	7,506,147	-0.53(-1.62%)
Jul 08, 2003	31.78	33.05	31.66	32.93	8,748,920	+1.57(+4.99%)
Jul 07, 2003	31.19	31.66	31.17	31.36	8,114,947	+0.26(+0.83%)
Jul 03, 2003	30.50	31.18	30.39	31.10	4,142,909	+0.48(+1.57%)
Jul 02, 2003	30.89	30.89	30.38	30.62	6,438,746	-0.25(-0.80%)
Jul 01, 2003	30.74	30.92	30.18	30.87	5,185,304	+0.05(+0.16%)
Jun 30, 2003	30.59	31.00	30.29	30.82	4,578,171	+0.28(+0.92%)
Jun 27, 2003	30.29	31.28	30.14	30.54	7,020,207	+0.29(+0.97%)
Jun 26, 2003	29.99	30.26	29.88	30.25	5,654,907	+0.44(+1.49%)
Jun 25, 2003	30.02	30.42	29.70	29.80	4,762,045	-0.31(-1.04%)
Jun 24, 2003	30.14	30.80	30.00	30.11	7,604,001	+0.20(+0.66%)
Jun 23, 2003	28.94	29.99	28.94	29.92	6,843,835	+0.26(+0.87%)
Jun 20, 2003	30.00	30.86	29.55	29.66	6,795,824	-0.34(-1.12%)
Jun 19, 2003	30.26	31.00	29.46	29.99	8,980,470	+0.69(+2.35%)
Jun 18, 2003	29.54	29.68	28.81	29.30	8,259,145	-0.32(-1.07%)
Jun 17, 2003	30.24	30.26	29.53	29.62	8,443,519	-0.61(-2.02%)
Jun 16, 2003	30.05	30.30	29.27	30.23	7,121,062	+0.57(+1.92%)
Jun 13, 2003	30.95	30.95	29.58	29.66	11,107,937	-0.62(-2.04%)
Jun 12, 2003	30.93	30.93	29.27	30.28	14,503,682	-0.64(-2.08%)
Jun 11, 2003	31.43	31.43	30.70	30.92	5,602,729	-0.51(-1.62%)
Jun 10, 2003	31.64	31.79	31.14	31.43	3,687,475	+0.07(+0.23%)
Jun 09, 2003	31.81	31.97	31.34	31.36	3,911,358	-0.67(-2.08%)
Jun 06, 2003	33.07	33.83	31.88	32.03	6,290,713	-0.92(-2.79%)
Jun 05, 2003	32.42	33.44	31.51	32.94	10,173,899	+0.52(+1.61%)
Jun 04, 2003	31.34	32.51	31.32	32.42	6,460,584	+0.95(+3.03%)
Jun 03, 2003	31.58	31.82	30.82	31.47	6,583,444	-0.55(-1.71%)
Jun 02, 2003	31.55	32.81	31.55	32.02	7,417,627	+0.61(+1.95%)
May 30, 2003	31.22	31.76	31.07	31.40	7,940,575	+0.33(+1.06%)
May 29, 2003	31.79	31.91	31.04	31.07	7,603,668	-0.50(-1.60%)
May 28, 2003	31.73	32.51	31.51	31.58	8,450,854	+0.20(+0.65%)
May 27, 2003	30.73	31.48	30.41	31.37	7,240,255	+0.65(+2.11%)
May 23, 2003	31.43	31.43	30.59	30.73	8,141,119	-0.65(-2.06%)
May 22, 2003	30.68	31.49	30.55	31.37	5,981,312	+0.76(+2.47%)
May 21, 2003	31.08	31.08	30.44	30.62	6,349,059	-0.46(-1.47%)
May 20, 2003	30.98	31.45	30.77	31.07	7,048,880	+0.30(+0.97%)
May 19, 2003	32.04	32.30	30.74	30.77	6,579,610	-1.26(-3.93%)
May 16, 2003	31.34	32.08	31.34	32.03	10,193,403	+0.23(+0.72%)
May 15, 2003	32.35	32.42	31.13	31.80	10,788,200	-0.40(-1.23%)
May 14, 2003	32.69	32.93	31.86	32.20	7,490,477	-0.34(-1.03%)
May 13, 2003	32.88	33.06	32.39	32.54	8,802,098	-0.34(-1.02%)
May 12, 2003	31.19	32.87	31.19	32.87	9,975,355	+1.31(+4.14%)
May 09, 2003	31.95	31.95	30.63	31.57	17,591,026	-0.38(-1.18%)
May 08, 2003	32.61	33.43	31.92	31.94	21,860,796	-1.95(-5.75%)
May 07, 2003	33.50	34.16	33.27	33.89	8,184,129	+0.30(+0.89%)
May 06, 2003	32.58	34.07	32.54	33.59	9,913,342	+1.01(+3.11%)
May 05, 2003	33.27	33.27	32.48	32.58	8,309,156	-0.68(-2.06%)
May 02, 2003	33.29	33.57	32.84	33.26	9,287,538	-0.02(-0.07%)
May 01, 2003	34.07	34.07	33.06	33.29	8,137,785	-0.79(-2.31%)
Apr 30, 2003	34.35	34.49	33.77	34.07	6,926,853	-0.29(-0.84%)
Apr 29, 2003	34.01	34.81	34.01	34.36	9,087,160	+0.35(+1.04%)
Apr 28, 2003	33.00	34.16	32.60	34.01	7,563,326	+1.00(+3.04%)
Apr 25, 2003	33.93	33.93	32.99	33.00	6,690,301	-0.92(-2.72%)
Apr 24, 2003	34.19	34.28	33.65	33.93	6,253,538	-0.63(-1.82%)
Apr 23, 2003	35.14	35.14	34.28	34.56	7,235,254	-0.58(-1.64%)
Apr 22, 2003	35.48	35.49	34.79	35.13	7,186,410	-0.35(-0.98%)
Apr 21, 2003	35.90	36.23	35.21	35.48	4,670,191	-0.46(-1.29%)
Apr 17, 2003	35.09	36.05	34.88	35.94	4,644,685	+0.85(+2.43%)
Apr 16, 2003	35.45	35.45	34.88	35.09	4,139,241	-0.04(-0.10%)
Apr 15, 2003	35.09	35.24	34.67	35.13	3,649,634	+0.10(+0.29%)
Apr 14, 2003	34.52	35.08	33.87	35.03	4,523,826	+0.47(+1.35%)
Apr 11, 2003	34.95	35.69	34.43	34.56	6,100,672	-0.39(-1.12%)
Apr 10, 2003	33.89	35.15	33.65	34.95	7,938,908	+1.53(+4.58%)
Apr 09, 2003	33.98	34.55	33.38	33.42	6,261,540	-0.56(-1.64%)
Apr 08, 2003	34.67	34.73	33.84	33.98	9,310,376	-1.06(-3.01%)
Apr 07, 2003	36.08	36.32	34.92	35.03	7,313,604	-0.01(-0.02%)
Apr 04, 2003	34.79	35.45	34.76	35.04	5,301,996	+0.43(+1.23%)
Apr 03, 2003	34.91	35.09	34.56	34.61	3,868,848	-0.14(-0.41%)
Apr 02, 2003	34.49	34.95	34.40	34.76	4,284,273	+0.98(+2.89%)
Apr 01, 2003	33.94	34.16	32.81	33.78	7,013,872	-0.16(-0.48%)
Mar 31, 2003	33.96	34.54	33.16	33.94	6,170,020	-0.01(-0.04%)
Mar 28, 2003	34.19	34.31	33.62	33.95	3,623,461	-0.23(-0.68%)
Mar 27, 2003	34.19	34.49	33.71	34.19	5,891,626	-0.28(-0.80%)
Mar 26, 2003	34.88	35.39	34.41	34.46	6,522,764	-0.61(-1.73%)
Mar 25, 2003	34.40	35.45	34.40	35.07	5,518,877	+0.67(+1.94%)
Mar 24, 2003	34.37	34.75	34.19	34.40	5,605,063	-1.11(-3.12%)
Mar 21, 2003	34.91	35.70	34.73	35.51	7,745,699	+0.49(+1.40%)
Mar 20, 2003	34.98	35.12	34.02	35.02	6,408,572	+0.05(+0.14%)
Mar 19, 2003	34.72	35.30	33.81	34.97	6,812,161	+0.25(+0.73%)
Mar 18, 2003	35.27	35.45	34.53	34.72	8,377,838	-0.73(-2.05%)
Mar 17, 2003	33.45	35.57	33.37	35.45	10,569,152	+2.00(+5.99%)
Mar 14, 2003	32.84	33.77	32.75	33.44	9,483,747	+0.63(+1.92%)
Mar 13, 2003	31.49	32.93	30.83	32.81	10,573,653	+2.18(+7.13%)
Mar 12, 2003	30.41	30.65	29.87	30.63	5,412,187	+0.22(+0.71%)
Mar 11, 2003	30.98	31.31	30.35	30.41	6,788,156	-0.47(-1.52%)
Mar 10, 2003	30.76	31.58	30.74	30.88	8,294,153	+0.13(+0.43%)
Mar 07, 2003	29.98	30.83	29.36	30.75	6,432,744	+0.77(+2.56%)
Mar 06, 2003	29.16	30.92	29.12	29.98	10,032,535	+0.26(+0.87%)
Mar 05, 2003	29.15	29.81	28.79	29.72	14,744,068	+1.97(+7.11%)
Mar 04, 2003	28.43	28.89	27.70	27.75	6,286,379	-0.77(-2.71%)
Mar 03, 2003	29.42	29.71	28.44	28.52	5,043,606	-0.81(-2.76%)
Feb 28, 2003	29.39	29.80	29.17	29.33	3,926,861	+0.04(+0.12%)
Feb 27, 2003	29.68	29.81	28.96	29.30	5,847,116	-0.37(-1.23%)
Feb 26, 2003	29.60	29.83	29.30	29.66	4,091,731	+0.07(+0.22%)
Feb 25, 2003	28.55	29.69	28.40	29.60	7,720,027	+0.86(+3.01%)
Feb 24, 2003	30.71	30.71	28.66	28.73	9,069,156	-2.12(-6.88%)
Feb 21, 2003	30.77	31.11	30.46	30.86	3,730,485	+0.29(+0.96%)
Feb 20, 2003	30.98	31.24	30.51	30.56	3,539,776	-0.42(-1.36%)
Feb 19, 2003	32.04	32.14	30.80	30.98	4,119,237	-1.06(-3.30%)
Feb 18, 2003	31.58	32.33	31.49	32.04	3,565,615	+0.46(+1.46%)
Feb 14, 2003	30.20	31.61	29.98	31.58	4,677,526	+1.35(+4.47%)
Feb 13, 2003	30.30	30.38	29.91	30.23	3,877,517	-0.07(-0.22%)
Feb 12, 2003	30.40	30.86	30.25	30.29	3,439,588	-0.08(-0.26%)
Feb 11, 2003	30.05	30.99	30.05	30.37	5,029,270	+0.33(+1.10%)
Feb 10, 2003	30.98	31.07	29.82	30.04	7,807,379	-0.77(-2.49%)
Feb 07, 2003	31.85	32.13	30.64	30.81	5,992,815	-0.92(-2.89%)
Feb 06, 2003	31.64	32.45	31.24	31.73	7,286,598	+0.68(+2.20%)
Feb 05, 2003	31.69	31.88	30.77	31.04	6,140,847	-0.32(-1.03%)
Feb 04, 2003	31.80	31.91	31.17	31.37	4,432,639	-0.43(-1.34%)
Feb 03, 2003	31.49	32.09	31.45	31.79	4,644,019	+0.38(+1.20%)
Jan 31, 2003	31.07	31.48	30.65	31.42	6,646,958	+0.21(+0.67%)
Jan 30, 2003	31.97	32.21	30.93	31.21	5,422,023	-0.10(-0.31%)
Jan 29, 2003	31.28	31.58	31.02	31.30	6,102,505	-0.43(-1.34%)
Jan 28, 2003	31.50	32.04	31.42	31.73	4,509,156	+0.23(+0.74%)
Jan 27, 2003	32.09	32.15	31.07	31.49	6,857,504	-0.75(-2.33%)
Jan 24, 2003	33.15	33.34	31.85	32.24	4,457,144	-0.90(-2.71%)
Jan 23, 2003	32.39	33.29	31.57	33.14	6,631,121	+1.04(+3.25%)
Jan 22, 2003	32.55	32.72	31.90	32.10	5,163,299	-0.47(-1.45%)
Jan 21, 2003	33.89	33.89	32.57	32.57	5,300,996	-1.38(-4.06%)
Jan 17, 2003	34.47	34.49	33.75	33.95	4,712,867	-0.52(-1.50%)
Jan 16, 2003	34.94	35.11	34.19	34.47	5,862,953	-0.47(-1.36%)
Jan 15, 2003	34.55	35.24	33.94	34.94	6,273,376	+0.54(+1.57%)
Jan 14, 2003	34.37	35.08	33.93	34.40	4,351,121	-0.15(-0.43%)
Jan 13, 2003	34.91	35.21	34.01	34.55	5,695,416	-0.35(-1.00%)
Jan 10, 2003	34.40	35.24	33.71	34.90	9,933,846	+0.50(+1.45%)
Jan 09, 2003	32.69	34.49	32.53	34.40	15,229,341	+2.67(+8.41%)
Jan 08, 2003	32.06	32.82	31.61	31.73	8,739,251	-0.39(-1.21%)
Jan 07, 2003	33.39	33.83	31.84	32.12	10,785,033	-1.27(-3.79%)
Jan 06, 2003	33.80	33.94	32.88	33.39	5,896,960	-0.41(-1.22%)
Jan 03, 2003	35.15	35.15	33.62	33.80	5,788,103	-1.34(-3.82%)
Jan 02, 2003	33.68	35.23	33.68	35.15	7,532,819	+1.58(+4.72%)
Dec 31, 2002	33.87	33.93	33.05	33.56	3,861,514	-0.32(-0.94%)
Dec 30, 2002	32.67	33.99	32.46	33.88	4,197,587	+1.05(+3.20%)
Dec 27, 2002	32.76	33.14	32.63	32.83	2,149,638	-0.08(-0.26%)
Dec 26, 2002	32.70	33.39	32.51	32.91	3,776,161	+0.21(+0.64%)
Dec 24, 2002	32.40	32.85	32.09	32.70	3,199,702	-0.19(-0.57%)
Dec 23, 2002	33.65	33.74	31.98	32.89	7,568,660	-1.15(-3.38%)
Dec 20, 2002	33.86	34.22	33.50	34.04	8,000,588	+0.17(+0.51%)
Dec 19, 2002	35.25	35.49	33.80	33.87	7,077,553	-1.38(-3.91%)
Dec 18, 2002	35.30	35.57	34.61	35.25	5,737,092	-0.29(-0.81%)
Dec 17, 2002	36.50	36.51	35.40	35.54	5,406,686	-1.12(-3.04%)
Dec 16, 2002	35.88	36.77	35.33	36.65	5,314,332	+0.77(+2.16%)
Dec 13, 2002	37.04	37.37	35.72	35.88	5,136,293	-1.67(-4.46%)
Dec 12, 2002	37.49	37.97	36.90	37.55	4,445,142	+0.66(+1.79%)
Dec 11, 2002	36.83	37.15	36.23	36.89	3,485,264	+0.07(+0.18%)
Dec 10, 2002	36.02	36.96	35.72	36.83	5,069,612	+0.83(+2.32%)
Dec 09, 2002	37.13	37.13	35.85	35.99	5,192,472	-1.13(-3.04%)
Dec 06, 2002	36.66	37.97	36.31	37.12	4,446,809	-0.20(-0.53%)
Dec 05, 2002	35.60	37.85	35.23	37.32	15,357,703	+0.25(+0.66%)
Dec 04, 2002	38.45	38.45	36.59	37.07	16,326,415	-1.74(-4.48%)
Dec 03, 2002	39.98	40.10	38.75	38.81	5,856,785	-1.04(-2.62%)

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.