Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.48	31.64	31.37	31.42	429,782	-0.06(-0.20%)
Nov 26, 2003	31.49	31.57	31.23	31.49	1,109,631	+0.20(+0.63%)
Nov 25, 2003	31.39	31.50	31.16	31.29	1,337,804	-0.14(-0.45%)
Nov 24, 2003	31.12	31.70	31.04	31.43	1,179,392	+0.31(+0.99%)
Nov 21, 2003	30.87	31.19	30.87	31.12	1,072,543	+0.25(+0.82%)
Nov 20, 2003	31.35	31.37	30.85	30.87	1,208,070	-0.45(-1.45%)
Nov 19, 2003	31.18	31.38	31.03	31.32	1,330,953	+0.27(+0.86%)
Nov 18, 2003	31.60	31.71	31.06	31.06	1,749,794	-0.50(-1.60%)
Nov 17, 2003	31.65	31.75	31.31	31.56	1,470,146	-0.24(-0.75%)
Nov 14, 2003	32.86	32.87	31.74	31.80	1,701,961	-0.92(-2.82%)
Nov 13, 2003	32.84	32.93	32.58	32.72	839,734	-0.20(-0.62%)
Nov 12, 2003	32.63	32.95	32.55	32.93	659,307	+0.21(+0.64%)
Nov 11, 2003	32.78	32.82	32.54	32.72	663,988	-0.06(-0.19%)
Nov 10, 2003	33.21	33.25	32.47	32.78	994,418	-0.14(-0.43%)
Nov 07, 2003	32.90	33.44	32.89	32.92	1,600,709	+0.11(+0.32%)
Nov 06, 2003	32.23	32.84	32.07	32.82	1,010,502	+0.57(+1.76%)
Nov 05, 2003	32.53	32.58	32.02	32.25	1,803,849	-0.39(-1.20%)
Nov 04, 2003	32.83	32.90	32.55	32.64	740,218	-0.22(-0.66%)
Nov 03, 2003	32.58	32.93	32.30	32.86	854,386	+0.31(+0.95%)
Oct 31, 2003	32.52	32.69	32.38	32.55	727,121	+0.17(+0.52%)
Oct 30, 2003	32.40	32.73	32.37	32.38	693,605	-0.02(-0.06%)
Oct 29, 2003	32.44	32.56	32.23	32.40	1,145,107	-0.15(-0.45%)
Oct 28, 2003	32.29	32.62	32.23	32.55	1,584,245	+0.27(+0.85%)
Oct 27, 2003	32.26	32.65	32.11	32.28	1,147,145	+0.22(+0.70%)
Oct 24, 2003	31.84	32.09	31.53	32.05	1,211,145	+0.10(+0.31%)
Oct 23, 2003	31.87	32.16	31.60	31.95	1,350,431	-0.08(-0.24%)
Oct 22, 2003	32.68	32.68	31.97	32.03	1,313,288	-0.76(-2.31%)
Oct 21, 2003	32.89	33.03	32.65	32.79	1,555,006	-0.08(-0.23%)
Oct 20, 2003	32.78	33.04	32.59	32.86	1,067,543	+0.13(+0.41%)
Oct 17, 2003	33.18	33.35	32.47	32.73	2,223,455	-0.78(-2.34%)
Oct 16, 2003	33.61	33.75	33.30	33.52	881,149	-0.10(-0.29%)
Oct 15, 2003	33.74	34.12	33.24	33.61	2,550,811	+0.20(+0.61%)
Oct 14, 2003	32.56	33.57	32.51	33.41	2,569,653	+0.63(+1.92%)
Oct 13, 2003	32.06	32.79	31.99	32.78	697,361	+0.76(+2.36%)
Oct 10, 2003	32.11	32.23	31.84	32.02	807,354	-0.11(-0.35%)
Oct 09, 2003	31.96	32.54	31.94	32.14	1,583,406	+0.38(+1.21%)
Oct 08, 2003	31.90	32.04	31.65	31.75	1,436,717	-0.07(-0.22%)
Oct 07, 2003	31.67	31.85	31.19	31.82	2,112,377	+0.24(+0.75%)
Oct 06, 2003	31.04	31.75	30.80	31.58	2,380,435	+1.06(+3.49%)
Oct 03, 2003	30.61	31.11	30.27	30.52	2,109,245	+0.44(+1.47%)
Oct 02, 2003	30.23	30.24	29.68	30.08	2,476,657	-0.39(-1.29%)
Oct 01, 2003	29.70	30.48	29.60	30.47	1,148,842	+0.83(+2.79%)
Sep 30, 2003	29.95	29.95	29.33	29.64	1,030,900	-0.34(-1.12%)
Sep 29, 2003	29.34	30.02	29.30	29.98	1,308,764	+0.69(+2.37%)
Sep 26, 2003	29.57	29.64	29.26	29.29	1,570,397	-0.40(-1.34%)
Sep 25, 2003	29.92	30.25	29.61	29.69	1,521,383	-0.52(-1.71%)
Sep 24, 2003	30.74	30.81	30.16	30.20	1,844,361	-0.34(-1.10%)
Sep 22, 2003	30.55	30.58	30.21	30.54	1,531,702	-0.22(-0.73%)
Sep 19, 2003	30.79	30.85	30.45	30.76	1,036,312	+0.10(+0.32%)
Sep 18, 2003	29.35	30.84	29.35	30.67	1,527,119	+1.11(+3.77%)
Sep 17, 2003	29.29	29.67	29.25	29.55	835,400	+0.21(+0.72%)
Sep 16, 2003	28.91	29.45	28.90	29.34	1,329,998	+0.34(+1.18%)
Sep 15, 2003	29.12	29.13	28.85	29.00	1,412,860	-0.14(-0.48%)
Sep 12, 2003	29.16	29.25	28.91	29.14	1,265,145	-0.01(-0.02%)
Sep 11, 2003	29.11	29.38	29.08	29.15	1,464,289	+0.04(+0.14%)
Sep 10, 2003	29.76	29.83	29.00	29.11	1,233,288	-0.74(-2.46%)
Sep 09, 2003	29.91	29.99	29.61	29.84	1,592,860	-0.08(-0.26%)
Sep 08, 2003	29.90	30.10	29.85	29.92	2,059,433	+0.04(+0.14%)
Sep 05, 2003	30.23	30.40	29.76	29.88	1,451,289	-0.38(-1.27%)
Sep 04, 2003	30.25	30.38	30.15	30.26	1,327,860	-0.04(-0.12%)
Sep 03, 2003	30.27	30.60	30.04	30.30	1,588,718	+0.08(+0.28%)
Sep 02, 2003	29.55	30.43	29.16	30.21	1,898,575	+0.64(+2.18%)
Aug 29, 2003	29.39	29.60	29.15	29.57	1,026,002	+0.06(+0.21%)
Aug 28, 2003	29.53	29.58	29.08	29.50	1,531,717	-0.06(-0.19%)
Aug 27, 2003	29.71	29.83	29.39	29.56	2,006,576	-0.21(-0.71%)
Aug 26, 2003	29.46	29.92	29.23	29.77	1,917,861	+0.13(+0.45%)
Aug 25, 2003	29.75	29.84	29.45	29.64	1,737,575	-0.18(-0.59%)
Aug 22, 2003	30.51	30.66	29.78	29.81	1,790,575	-0.56(-1.84%)
Aug 21, 2003	30.53	30.69	30.05	30.37	1,761,004	-0.15(-0.50%)
Aug 20, 2003	30.40	30.74	30.31	30.53	1,225,002	-0.01(-0.02%)
Aug 19, 2003	30.35	30.72	30.23	30.53	944,287	+0.14(+0.46%)
Aug 18, 2003	30.11	30.46	30.03	30.39	1,179,717	+0.26(+0.86%)
Aug 15, 2003	30.43	30.46	29.59	30.13	722,287	-0.33(-1.08%)
Aug 14, 2003	30.04	30.53	29.76	30.46	1,137,574	+0.43(+1.42%)
Aug 13, 2003	29.97	30.25	29.74	30.04	1,417,717	-0.24(-0.79%)
Aug 12, 2003	29.80	30.27	29.80	30.27	1,225,431	+0.45(+1.50%)
Aug 11, 2003	29.96	30.09	29.54	29.83	876,002	+0.02(+0.07%)
Aug 08, 2003	30.04	30.10	29.60	29.81	1,138,716	-0.08(-0.26%)
Aug 07, 2003	29.47	29.95	29.22	29.88	1,678,003	+0.38(+1.31%)
Aug 06, 2003	29.03	29.81	29.00	29.50	2,061,004	+0.31(+1.06%)
Aug 05, 2003	29.85	29.95	29.19	29.19	1,872,575	-0.69(-2.30%)
Aug 04, 2003	29.76	29.99	29.13	29.88	1,828,290	-0.04(-0.14%)
Aug 01, 2003	30.62	30.66	29.82	29.92	1,863,004	-0.72(-2.35%)
Jul 31, 2003	30.83	31.25	30.52	30.64	1,916,575	+0.24(+0.78%)
Jul 30, 2003	30.34	31.11	30.31	30.40	2,305,005	+0.03(+0.09%)
Jul 29, 2003	30.63	30.81	30.13	30.37	1,769,718	-0.22(-0.71%)
Jul 28, 2003	30.73	30.82	30.30	30.59	1,657,003	-0.15(-0.50%)
Jul 25, 2003	30.29	30.79	29.83	30.74	2,449,291	+0.47(+1.55%)
Jul 24, 2003	30.52	30.81	30.25	30.27	1,896,147	-0.11(-0.35%)
Jul 23, 2003	30.69	30.73	30.17	30.38	1,548,860	-0.25(-0.82%)
Jul 22, 2003	30.00	30.82	30.00	30.63	2,396,434	+0.60(+1.98%)
Jul 21, 2003	30.09	30.23	29.82	30.04	1,463,003	-0.15(-0.49%)
Jul 18, 2003	29.58	30.20	29.55	30.18	1,512,574	+0.42(+1.41%)
Jul 17, 2003	30.14	30.34	29.61	29.76	1,938,861	-0.66(-2.16%)
Jul 16, 2003	30.86	30.97	30.18	30.42	1,881,861	-0.18(-0.57%)
Jul 15, 2003	30.76	31.28	30.50	30.60	2,013,719	+0.04(+0.11%)
Jul 14, 2003	30.06	30.90	30.02	30.56	1,570,146	+0.90(+3.04%)
Jul 11, 2003	29.53	30.16	29.53	29.66	1,370,574	+0.03(+0.09%)
Jul 10, 2003	30.03	30.08	29.35	29.63	2,284,005	-0.38(-1.28%)
Jul 09, 2003	30.03	30.25	29.71	30.02	1,810,289	-0.19(-0.63%)
Jul 08, 2003	29.77	30.25	29.43	30.20	1,685,003	+0.48(+1.60%)
Jul 07, 2003	29.15	29.99	29.09	29.73	1,134,431	+0.78(+2.71%)
Jul 03, 2003	28.67	29.35	28.48	28.95	935,287	+0.11(+0.39%)
Jul 02, 2003	28.84	28.97	28.73	28.83	2,077,467	-0.01(-0.02%)
Jul 01, 2003	28.98	29.07	28.52	28.84	2,567,863	-0.28(-0.96%)
Jun 30, 2003	28.92	29.60	28.88	29.12	2,415,720	+0.21(+0.73%)
Jun 27, 2003	28.94	29.20	28.77	28.91	1,609,276	+0.00(+0.00%)
Jun 26, 2003	28.54	28.92	28.36	28.91	1,697,861	+0.43(+1.52%)
Jun 25, 2003	28.15	29.04	28.01	28.48	2,809,720	+0.45(+1.62%)
Jun 24, 2003	27.38	28.31	27.38	28.02	3,710,151	+0.95(+3.49%)
Jun 23, 2003	27.44	27.94	26.93	27.08	1,664,146	-0.52(-1.90%)
Jun 20, 2003	27.51	27.93	27.33	27.60	1,414,146	+0.21(+0.77%)
Jun 19, 2003	28.27	28.43	27.33	27.39	1,737,289	-1.08(-3.79%)
Jun 18, 2003	28.27	28.49	27.96	28.47	1,505,717	+0.03(+0.10%)
Jun 17, 2003	28.29	28.60	27.89	28.44	1,621,575	+0.14(+0.49%)
Jun 16, 2003	27.35	28.31	27.30	28.30	1,945,718	+1.04(+3.80%)
Jun 13, 2003	27.69	27.85	27.10	27.26	1,367,431	-0.41(-1.47%)
Jun 12, 2003	27.66	27.85	27.18	27.67	1,105,716	+0.10(+0.36%)
Jun 11, 2003	27.03	27.57	26.81	27.57	1,069,859	+0.55(+2.02%)
Jun 10, 2003	26.64	27.12	26.64	27.03	1,364,431	+0.43(+1.61%)
Jun 09, 2003	27.66	27.92	26.47	26.60	2,665,720	-1.43(-5.09%)
Jun 06, 2003	28.17	28.56	27.79	28.03	1,526,432	-0.15(-0.52%)
Jun 05, 2003	27.78	28.22	27.64	28.17	1,749,004	+0.17(+0.60%)
Jun 04, 2003	27.36	28.10	27.33	28.01	1,326,003	+0.53(+1.91%)
Jun 03, 2003	27.40	27.60	27.21	27.48	1,248,002	+0.06(+0.20%)
Jun 02, 2003	26.77	27.54	26.73	27.43	2,212,290	+0.71(+2.67%)
May 30, 2003	26.26	27.06	26.23	26.71	1,547,146	+0.71(+2.72%)
May 29, 2003	26.05	26.33	25.96	26.00	1,268,574	-0.04(-0.13%)
May 28, 2003	25.65	26.21	25.65	26.04	1,802,147	+0.41(+1.58%)
May 27, 2003	25.03	25.73	24.85	25.63	1,079,716	+0.53(+2.12%)
May 23, 2003	24.92	25.16	24.89	25.10	1,050,859	+0.15(+0.62%)
May 22, 2003	25.19	25.20	24.85	24.95	1,509,574	-0.18(-0.70%)
May 21, 2003	24.98	25.13	24.73	25.12	1,328,145	+0.16(+0.64%)
May 20, 2003	24.92	25.42	24.67	24.96	1,031,430	+0.04(+0.14%)
May 19, 2003	25.69	25.70	24.89	24.93	2,021,861	-0.89(-3.44%)
May 16, 2003	25.83	26.11	25.62	25.82	1,152,288	-0.04(-0.16%)
May 15, 2003	25.54	25.88	25.36	25.86	1,049,288	+0.27(+1.07%)
May 14, 2003	25.65	25.78	25.27	25.58	1,913,861	+0.01(+0.03%)
May 13, 2003	25.22	25.80	25.14	25.58	1,533,717	+0.34(+1.36%)
May 12, 2003	24.63	25.39	24.39	25.23	1,885,718	+0.38(+1.52%)
May 09, 2003	24.67	24.86	24.49	24.86	918,002	+0.22(+0.91%)
May 08, 2003	24.93	25.00	24.49	24.63	1,412,431	-0.55(-2.17%)
May 07, 2003	25.25	25.41	24.96	25.18	1,050,859	-0.12(-0.47%)
May 06, 2003	25.06	25.38	24.90	25.30	1,231,145	+0.29(+1.15%)
May 05, 2003	25.08	25.37	24.85	25.01	1,663,003	-0.09(-0.36%)
May 02, 2003	24.53	25.19	24.21	25.10	1,314,288	+0.72(+2.96%)
May 01, 2003	24.56	24.62	23.93	24.38	1,290,574	-0.20(-0.83%)
Apr 30, 2003	24.50	24.76	24.15	24.58	1,560,575	+0.04(+0.17%)
Apr 29, 2003	24.70	24.74	24.25	24.54	1,517,717	-0.03(-0.11%)
Apr 28, 2003	24.04	24.74	24.01	24.57	1,334,003	+0.55(+2.27%)
Apr 25, 2003	24.00	24.43	23.98	24.02	1,126,859	-0.32(-1.32%)
Apr 24, 2003	24.52	24.60	24.14	24.35	1,679,146	-0.32(-1.31%)
Apr 23, 2003	24.53	24.86	24.34	24.67	2,430,434	+0.07(+0.28%)
Apr 22, 2003	23.65	24.62	23.38	24.60	2,523,434	+0.85(+3.57%)
Apr 21, 2003	23.72	23.83	23.50	23.75	1,976,290	+0.15(+0.62%)
Apr 17, 2003	23.02	23.98	22.95	23.60	2,741,149	+0.14(+0.60%)
Apr 16, 2003	23.88	24.07	23.38	23.46	2,965,435	-0.24(-1.00%)
Apr 15, 2003	22.72	23.81	22.25	23.70	4,307,295	+0.65(+2.82%)
Apr 14, 2003	22.59	23.07	22.42	23.05	2,187,862	+0.51(+2.27%)
Apr 11, 2003	22.75	23.02	22.47	22.54	1,097,574	-0.17(-0.77%)
Apr 10, 2003	22.50	22.80	22.40	22.71	1,185,002	+0.24(+1.09%)
Apr 09, 2003	23.10	23.24	22.39	22.47	1,504,146	-0.62(-2.70%)
Apr 08, 2003	23.06	23.22	22.78	23.09	2,339,005	+0.00(+0.00%)
Apr 07, 2003	22.91	23.56	22.85	23.09	3,373,865	+0.96(+4.33%)
Apr 04, 2003	22.01	22.26	21.91	22.13	1,525,717	+0.17(+0.80%)
Apr 03, 2003	22.34	22.50	21.87	21.96	1,472,289	-0.28(-1.26%)
Apr 02, 2003	22.01	22.40	21.92	22.24	1,166,859	+0.66(+3.05%)
Apr 01, 2003	21.29	21.83	21.15	21.58	2,270,433	+0.27(+1.25%)
Mar 31, 2003	21.45	21.56	21.27	21.32	1,527,092	-0.39(-1.81%)
Mar 28, 2003	21.73	21.89	21.59	21.71	816,583	-0.09(-0.42%)
Mar 27, 2003	21.85	21.94	21.58	21.80	1,294,303	-0.21(-0.95%)
Mar 26, 2003	22.02	22.20	21.71	22.01	2,770,609	-0.06(-0.25%)
Mar 25, 2003	21.62	22.18	21.50	22.06	2,698,486	+0.47(+2.18%)
Mar 24, 2003	21.80	21.83	21.46	21.59	2,482,307	-0.60(-2.72%)
Mar 21, 2003	22.22	22.74	21.48	22.20	5,624,698	-1.02(-4.37%)
Mar 20, 2003	22.88	23.28	22.38	23.21	3,549,694	+0.33(+1.44%)
Mar 19, 2003	22.48	22.92	22.32	22.88	2,809,596	+0.34(+1.52%)
Mar 18, 2003	22.22	22.62	21.97	22.54	3,398,737	+0.39(+1.77%)
Mar 17, 2003	21.08	22.15	20.84	22.15	3,482,071	+1.04(+4.94%)
Mar 14, 2003	21.00	21.38	20.86	21.10	2,709,570	+0.01(+0.06%)
Mar 13, 2003	20.09	21.16	20.09	21.09	3,767,865	+1.18(+5.91%)
Mar 12, 2003	19.75	19.97	19.35	19.91	2,814,395	+0.13(+0.64%)
Mar 11, 2003	19.96	20.42	19.67	19.79	2,044,290	-0.27(-1.36%)
Mar 10, 2003	20.85	20.85	19.97	20.06	1,759,575	-0.81(-3.89%)
Mar 07, 2003	20.48	21.05	20.44	20.87	2,717,577	+0.07(+0.34%)
Mar 06, 2003	21.18	21.28	20.73	20.80	3,802,866	-0.53(-2.46%)
Mar 05, 2003	21.49	21.66	21.18	21.33	3,223,293	-0.18(-0.81%)
Mar 04, 2003	22.22	22.26	21.49	21.50	1,917,575	-0.60(-2.72%)
Mar 03, 2003	22.72	22.97	22.06	22.11	3,232,864	-0.31(-1.37%)
Feb 28, 2003	22.43	22.64	22.23	22.41	1,522,432	+0.26(+1.17%)
Feb 27, 2003	21.96	22.30	21.68	22.15	1,393,003	+0.39(+1.77%)
Feb 26, 2003	22.19	22.20	21.69	21.77	1,987,433	-0.41(-1.86%)
Feb 25, 2003	21.84	22.20	21.52	22.18	2,778,863	+0.24(+1.12%)
Feb 24, 2003	22.37	22.38	21.87	21.94	1,607,860	-0.59(-2.64%)
Feb 21, 2003	22.29	22.68	21.94	22.53	1,537,003	+0.35(+1.58%)
Feb 20, 2003	22.46	22.48	22.05	22.18	1,400,003	-0.19(-0.84%)
Feb 19, 2003	22.68	22.69	22.23	22.37	1,454,860	-0.34(-1.51%)
Feb 18, 2003	22.75	23.18	22.48	22.71	1,530,860	+0.06(+0.25%)
Feb 14, 2003	22.01	22.67	21.80	22.66	1,285,574	+0.59(+2.66%)
Feb 13, 2003	22.05	22.36	21.70	22.07	1,343,003	+0.00(+0.00%)
Feb 12, 2003	22.41	22.69	21.99	22.07	2,011,576	-0.34(-1.53%)
Feb 11, 2003	23.00	23.22	22.19	22.41	2,075,004	-0.55(-2.41%)
Feb 10, 2003	22.58	23.01	22.51	22.97	1,229,574	+0.38(+1.70%)
Feb 07, 2003	23.02	23.20	22.57	22.58	1,674,575	-0.20(-0.89%)
Feb 06, 2003	23.21	23.21	22.68	22.78	1,954,004	-0.43(-1.87%)
Feb 05, 2003	23.41	23.79	23.06	23.22	1,525,432	-0.17(-0.75%)
Feb 04, 2003	23.81	23.87	23.17	23.39	1,701,146	-0.45(-1.88%)
Feb 03, 2003	23.74	24.07	23.71	23.84	1,870,004	+0.00(+0.00%)
Jan 31, 2003	23.00	24.41	22.94	23.84	2,880,863	-0.03(-0.11%)
Jan 30, 2003	24.65	24.68	23.81	23.87	2,076,706	-0.78(-3.16%)
Jan 29, 2003	24.45	24.88	24.02	24.65	1,537,575	-0.02(-0.08%)
Jan 28, 2003	24.45	24.76	24.38	24.67	1,589,289	+0.31(+1.26%)
Jan 27, 2003	24.25	24.88	24.19	24.36	2,473,862	-0.06(-0.23%)
Jan 24, 2003	25.02	25.09	24.36	24.42	2,123,147	-0.67(-2.68%)
Jan 23, 2003	24.02	25.21	23.99	25.09	2,927,149	+1.07(+4.46%)
Jan 22, 2003	24.43	24.83	23.82	24.02	4,313,438	-1.20(-4.75%)
Jan 21, 2003	25.74	25.79	25.14	25.21	1,241,145	-0.48(-1.85%)
Jan 17, 2003	25.20	25.79	25.20	25.69	1,109,002	+0.16(+0.63%)
Jan 16, 2003	25.58	26.01	25.44	25.53	1,238,860	-0.08(-0.33%)
Jan 15, 2003	25.98	25.98	25.50	25.61	1,209,002	-0.41(-1.59%)
Jan 14, 2003	25.90	26.29	25.82	26.03	1,506,289	+0.15(+0.60%)
Jan 13, 2003	25.95	26.39	25.66	25.87	1,030,145	+0.01(+0.05%)
Jan 10, 2003	25.65	26.06	25.44	25.86	1,123,002	+0.00(+0.00%)
Jan 09, 2003	25.42	25.99	25.35	25.86	1,738,146	+0.43(+1.71%)
Jan 08, 2003	25.84	25.90	25.30	25.42	1,546,432	-0.48(-1.84%)
Jan 07, 2003	26.17	26.28	25.81	25.90	1,709,575	-0.31(-1.18%)
Jan 06, 2003	25.51	26.37	25.42	26.21	1,686,718	+0.83(+3.25%)
Jan 03, 2003	25.56	25.70	25.15	25.38	1,683,003	-0.15(-0.58%)
Jan 02, 2003	24.67	25.56	24.39	25.53	1,538,003	+1.43(+5.96%)
Dec 31, 2002	24.53	24.61	24.19	24.09	1,583,003	-0.57(-2.30%)
Dec 30, 2002	24.65	24.77	24.32	24.66	1,243,431	+0.29(+1.21%)
Dec 27, 2002	24.78	24.85	24.37	24.37	1,615,432	-0.47(-1.89%)
Dec 26, 2002	24.74	25.25	24.53	24.84	1,397,003	+0.34(+1.37%)
Dec 24, 2002	24.63	24.78	24.44	24.50	887,002	-0.21(-0.85%)
Dec 23, 2002	24.12	24.78	23.54	24.71	1,570,432	+0.06(+0.23%)
Dec 20, 2002	24.12	24.73	23.54	24.65	3,851,437	+0.51(+2.12%)
Dec 19, 2002	24.02	24.67	23.89	24.14	2,220,862	-0.01(-0.03%)
Dec 18, 2002	25.21	25.37	24.04	24.15	3,295,293	-1.41(-5.53%)
Dec 17, 2002	25.80	25.98	25.44	25.56	1,379,574	-0.22(-0.87%)
Dec 16, 2002	25.12	25.79	25.02	25.79	1,627,146	+0.71(+2.85%)
Dec 13, 2002	25.32	25.42	24.91	25.07	1,270,860	-0.35(-1.38%)
Dec 12, 2002	25.69	25.90	25.21	25.42	1,216,717	-0.18(-0.68%)
Dec 11, 2002	25.54	25.93	25.35	25.60	1,250,431	+0.04(+0.16%)
Dec 10, 2002	25.63	25.70	25.16	25.56	1,197,431	+0.24(+0.97%)
Dec 09, 2002	26.14	26.25	25.23	25.31	1,575,432	-0.92(-3.52%)
Dec 06, 2002	26.17	26.40	25.62	26.24	1,763,718	+0.10(+0.37%)
Dec 05, 2002	27.22	27.23	25.96	26.14	1,779,147	-0.88(-3.26%)
Dec 04, 2002	27.33	27.64	26.73	27.02	2,196,148	-0.39(-1.40%)
Dec 03, 2002	27.65	27.91	27.38	27.40	1,956,290	-0.62(-2.20%)

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.