Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.66	20.74	20.51	20.62	1,308,999	-0.19(-0.93%)
Nov 26, 2003	20.62	20.76	20.59	20.81	1,475,239	-0.09(-0.41%)
Nov 25, 2003	21.16	21.17	20.83	20.89	2,583,060	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,670	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,388,444	+0.51(+2.48%)
Nov 20, 2003	20.55	20.87	20.55	20.65	2,176,473	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,685,094	-0.23(-1.11%)
Nov 18, 2003	21.09	21.23	21.05	21.05	2,223,875	-0.04(-0.19%)
Nov 17, 2003	21.11	21.14	21.02	21.09	2,559,693	-0.06(-0.28%)
Nov 14, 2003	21.25	21.29	21.16	21.15	3,401,574	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.01	3,238,673	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,871,031	+0.55(+2.78%)
Nov 11, 2003	19.61	19.90	19.61	19.75	1,531,988	+0.19(+0.97%)
Nov 10, 2003	19.59	19.77	19.54	19.56	1,519,303	-0.02(-0.11%)
Nov 07, 2003	19.63	19.87	19.61	19.59	2,018,467	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.32	19.50	2,218,757	+0.05(+0.28%)
Nov 05, 2003	19.34	19.38	19.33	19.44	1,489,705	+0.18(+0.93%)
Nov 04, 2003	19.34	19.38	19.20	19.26	1,185,110	-0.24(-1.22%)
Nov 03, 2003	19.45	19.69	19.44	19.50	1,631,988	+0.05(+0.28%)
Oct 31, 2003	19.23	19.50	19.21	19.45	1,511,736	-0.06(-0.30%)
Oct 30, 2003	19.69	19.72	19.48	19.51	1,048,624	+0.07(+0.37%)
Oct 29, 2003	19.74	19.74	19.30	19.43	1,380,658	-0.30(-1.53%)
Oct 28, 2003	19.47	19.83	19.40	19.74	1,986,421	+0.20(+1.01%)
Oct 27, 2003	19.59	19.73	19.52	19.54	1,489,482	+0.24(+1.23%)
Oct 24, 2003	19.44	19.44	19.21	19.30	1,074,661	-0.14(-0.74%)
Oct 23, 2003	19.18	19.52	19.16	19.44	3,111,823	+0.16(+0.82%)
Oct 22, 2003	19.37	19.40	19.12	19.29	2,659,170	-0.45(-2.28%)
Oct 21, 2003	19.61	19.77	19.55	19.74	1,817,733	+0.18(+0.90%)
Oct 20, 2003	19.52	19.54	19.47	19.56	970,956	+0.08(+0.39%)
Oct 17, 2003	19.50	19.60	19.43	19.48	1,723,375	+0.00(+0.02%)
Oct 16, 2003	19.34	19.52	19.34	19.48	1,473,904	-0.12(-0.62%)
Oct 15, 2003	19.68	19.74	19.56	19.60	2,957,823	-0.12(-0.59%)
Oct 14, 2003	19.56	19.77	19.52	19.72	1,692,219	+0.14(+0.71%)
Oct 13, 2003	19.48	19.64	19.50	19.58	1,137,196	+0.10(+0.51%)
Oct 10, 2003	19.45	19.57	19.41	19.48	1,299,875	-0.05(-0.25%)
Oct 09, 2003	19.50	19.68	19.50	19.53	1,250,916	+0.23(+1.21%)
Oct 08, 2003	19.50	19.50	19.21	19.30	1,040,835	-0.08(-0.42%)
Oct 07, 2003	19.32	19.39	19.10	19.38	1,872,034	-0.13(-0.65%)
Oct 06, 2003	19.63	19.63	19.41	19.50	1,546,453	+0.18(+0.91%)
Oct 03, 2003	19.65	19.72	19.36	19.33	2,940,687	+0.00(+0.00%)
Oct 02, 2003	19.24	19.43	19.23	19.33	2,147,765	+0.11(+0.56%)
Oct 01, 2003	18.93	19.26	18.92	19.22	2,376,317	+0.17(+0.87%)
Sep 30, 2003	19.18	19.18	18.87	19.05	1,908,976	-0.27(-1.42%)
Sep 29, 2003	19.24	19.33	19.16	19.33	1,159,895	+0.09(+0.47%)
Sep 26, 2003	19.12	19.34	19.07	19.24	2,435,959	+0.19(+1.01%)
Sep 25, 2003	19.25	19.29	19.04	19.04	1,651,716	+0.06(+0.33%)
Sep 24, 2003	19.26	19.28	18.93	18.98	1,954,152	-0.30(-1.54%)
Sep 23, 2003	18.92	19.39	19.24	19.28	2,343,381	+0.35(+1.88%)
Sep 22, 2003	18.70	19.14	18.65	18.92	2,648,265	+0.10(+0.53%)
Sep 19, 2003	18.97	19.03	18.75	18.82	1,928,560	-0.31(-1.64%)
Sep 18, 2003	19.10	19.20	19.05	19.14	2,281,514	+0.18(+0.92%)
Sep 17, 2003	18.83	18.96	18.80	18.96	1,845,329	+0.27(+1.44%)
Sep 16, 2003	18.52	18.73	18.52	18.69	1,372,202	+0.18(+0.97%)
Sep 15, 2003	18.63	18.64	18.45	18.51	1,404,025	-0.14(-0.77%)
Sep 12, 2003	18.60	18.72	18.50	18.66	1,427,392	+0.01(+0.05%)
Sep 11, 2003	18.69	18.74	18.59	18.65	2,545,005	-0.10(-0.53%)
Sep 10, 2003	18.72	18.91	18.63	18.75	2,935,346	+0.53(+2.94%)
Sep 09, 2003	18.15	18.41	18.15	18.21	2,786,242	-0.22(-1.22%)
Sep 08, 2003	18.18	18.51	18.13	18.44	3,117,164	+0.18(+0.96%)
Sep 05, 2003	18.08	18.56	17.98	18.26	4,376,982	+0.19(+1.07%)
Sep 04, 2003	18.06	18.29	18.03	18.07	2,106,595	+0.30(+1.67%)
Sep 03, 2003	17.70	17.93	17.66	17.77	1,720,705	+0.07(+0.38%)
Sep 02, 2003	17.43	17.73	17.35	17.70	3,282,291	+0.26(+1.47%)
Aug 29, 2003	17.56	17.57	17.33	17.45	1,940,355	-0.11(-0.61%)
Aug 28, 2003	17.48	17.64	17.43	17.56	2,229,439	-0.16(-0.89%)
Aug 27, 2003	17.53	17.83	17.53	17.71	1,275,618	+0.18(+1.02%)
Aug 26, 2003	17.21	17.59	17.19	17.53	1,772,112	+0.01(+0.05%)
Aug 25, 2003	17.38	17.53	17.27	17.52	1,438,520	+0.26(+1.48%)
Aug 22, 2003	17.48	17.52	17.24	17.27	1,403,580	-0.22(-1.28%)
Aug 21, 2003	17.53	17.57	17.39	17.49	2,145,317	-0.37(-2.06%)
Aug 20, 2003	17.75	17.92	17.70	17.86	987,424	-0.02(-0.10%)
Aug 19, 2003	17.95	17.95	17.74	17.88	984,754	-0.09(-0.52%)
Aug 18, 2003	17.89	18.04	17.87	17.97	861,242	+0.07(+0.38%)
Aug 15, 2003	17.75	17.97	17.71	17.91	672,080	+0.04(+0.23%)
Aug 14, 2003	17.92	18.06	17.80	17.87	3,009,008	+0.25(+1.40%)
Aug 13, 2003	17.86	17.88	17.61	17.62	1,846,219	-0.01(-0.08%)
Aug 12, 2003	17.57	17.68	17.49	17.63	1,697,115	+0.25(+1.42%)
Aug 11, 2003	17.31	17.43	17.23	17.39	803,603	+0.02(+0.13%)
Aug 08, 2003	17.38	17.52	17.20	17.36	1,195,502	-0.04(-0.26%)
Aug 07, 2003	16.92	17.41	16.86	17.41	1,936,349	+0.42(+2.49%)
Aug 06, 2003	16.92	17.18	16.90	16.99	1,356,846	-0.01(-0.08%)
Aug 05, 2003	17.13	17.23	16.99	17.00	1,118,057	+0.04(+0.26%)
Aug 04, 2003	17.03	17.04	16.77	16.95	4,169,126	+0.15(+0.88%)
Aug 01, 2003	17.08	17.08	16.69	16.81	3,220,201	-0.41(-2.38%)
Jul 31, 2003	17.41	17.45	17.21	17.21	3,835,534	-0.41(-2.32%)
Jul 30, 2003	17.59	17.70	17.49	17.62	1,687,546	-0.09(-0.53%)
Jul 29, 2003	17.64	17.96	17.60	17.72	2,115,942	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.72	17.75	1,436,517	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,488	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.72	17.78	2,693,664	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,586	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,557	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,903,190	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,186,043	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,603	+0.17(+0.99%)
Jul 16, 2003	16.69	16.89	16.59	16.81	3,418,265	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.87	16.90	3,970,395	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.79	2,190,939	+0.36(+2.06%)
Jul 11, 2003	17.52	17.61	17.34	17.43	2,431,730	+0.03(+0.18%)
Jul 10, 2003	17.43	17.60	17.39	17.40	2,841,210	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.98	2,568,595	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,246,352	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.07	18.31	2,230,774	-0.16(-0.88%)
Jul 03, 2003	18.14	18.64	18.14	18.47	1,561,809	+0.38(+2.11%)
Jul 02, 2003	17.96	18.14	17.91	18.09	1,519,970	-0.01(-0.05%)
Jul 01, 2003	18.06	18.18	17.93	18.10	3,051,959	-0.08(-0.44%)
Jun 30, 2003	18.46	18.50	18.11	18.18	2,042,057	-0.09(-0.49%)
Jun 27, 2003	18.58	18.60	18.27	18.27	1,099,586	-0.31(-1.69%)
Jun 26, 2003	18.41	18.59	18.26	18.58	2,077,441	-0.02(-0.10%)
Jun 25, 2003	18.72	18.94	18.60	18.60	1,362,855	-0.10(-0.55%)
Jun 24, 2003	18.72	18.77	18.55	18.70	1,059,306	+0.07(+0.39%)
Jun 23, 2003	19.10	19.10	18.62	18.63	1,888,057	-0.34(-1.78%)
Jun 20, 2003	19.10	19.16	18.88	18.97	2,115,051	+0.23(+1.22%)
Jun 19, 2003	19.32	19.32	18.73	18.74	2,636,025	-0.58(-3.02%)
Jun 18, 2003	19.32	19.59	19.25	19.32	2,695,444	+0.18(+0.94%)
Jun 17, 2003	18.99	19.21	18.93	19.14	2,302,655	+0.13(+0.66%)
Jun 16, 2003	18.83	19.04	18.78	19.02	1,702,456	+0.50(+2.72%)
Jun 13, 2003	18.68	18.69	18.40	18.51	1,518,413	-0.27(-1.44%)
Jun 12, 2003	18.83	18.85	18.70	18.78	2,109,933	-0.32(-1.67%)
Jun 11, 2003	18.68	19.10	18.66	19.10	1,200,398	+0.38(+2.02%)
Jun 10, 2003	18.79	18.90	18.63	18.72	894,624	+0.09(+0.46%)
Jun 09, 2003	18.62	18.78	18.52	18.64	1,531,988	-0.19(-1.00%)
Jun 06, 2003	19.13	19.14	18.78	18.83	3,190,826	-0.18(-0.95%)
Jun 05, 2003	18.53	19.09	18.43	19.01	2,219,202	+0.28(+1.49%)
Jun 04, 2003	18.38	18.76	18.36	18.73	1,205,294	+0.29(+1.58%)
Jun 03, 2003	18.43	18.51	18.36	18.44	1,296,759	+0.45(+2.52%)
Jun 02, 2003	17.90	18.28	17.84	17.98	1,750,970	+0.00(+0.03%)
May 30, 2003	18.22	18.24	17.86	17.98	1,999,996	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,395	-0.09(-0.51%)
May 28, 2003	18.25	18.51	18.23	18.42	1,341,491	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.46	1,590,962	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.10	18.24	1,087,791	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.60	1,285,410	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,794	-0.04(-0.22%)
May 20, 2003	18.29	18.53	18.20	18.33	2,626,901	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.33	18.36	3,162,118	-0.98(-5.06%)
May 16, 2003	19.21	19.57	19.21	19.34	1,639,476	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,560	+0.26(+1.36%)
May 14, 2003	19.04	19.04	18.78	18.87	1,300,320	-0.03(-0.14%)
May 13, 2003	18.86	18.95	18.74	18.90	1,512,181	-0.27(-1.38%)
May 12, 2003	18.75	19.16	18.74	19.16	1,969,508	+0.42(+2.25%)
May 09, 2003	18.35	18.76	18.33	18.74	1,411,369	+0.25(+1.34%)
May 08, 2003	18.56	18.57	18.40	18.50	1,904,303	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.76	18.83	2,055,410	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.43	2,180,479	-0.20(-1.03%)
May 05, 2003	19.56	19.71	19.38	19.64	2,320,681	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.52	3,359,736	+1.05(+5.67%)
May 01, 2003	18.38	18.60	18.36	18.48	1,997,993	+0.27(+1.48%)
Apr 30, 2003	17.87	18.31	17.87	18.21	2,250,135	+0.43(+2.43%)
Apr 29, 2003	17.92	17.92	17.52	17.78	2,273,280	-0.37(-2.06%)
Apr 28, 2003	17.83	18.18	17.79	18.15	1,433,624	+0.27(+1.48%)
Apr 25, 2003	17.71	17.97	17.71	17.88	2,028,704	+0.10(+0.56%)
Apr 24, 2003	17.64	17.83	17.54	17.79	2,642,924	-0.32(-1.79%)
Apr 23, 2003	17.94	18.18	17.94	18.11	1,769,887	+0.21(+1.15%)
Apr 22, 2003	17.32	17.96	17.31	17.90	1,940,577	+0.37(+2.13%)
Apr 21, 2003	17.55	17.70	17.51	17.53	1,308,332	+0.08(+0.44%)
Apr 17, 2003	17.09	17.53	17.09	17.45	1,582,060	+0.56(+3.30%)
Apr 16, 2003	17.10	17.15	16.81	16.90	2,183,372	-0.51(-2.94%)
Apr 15, 2003	17.19	17.51	17.11	17.41	2,633,800	-0.16(-0.92%)
Apr 14, 2003	17.42	17.57	17.36	17.57	1,483,473	+0.45(+2.65%)
Apr 11, 2003	17.50	17.56	16.98	17.12	2,210,300	-0.10(-0.60%)
Apr 10, 2003	17.46	17.47	17.09	17.22	2,305,994	-0.04(-0.21%)
Apr 09, 2003	17.44	17.56	17.23	17.26	2,039,387	-0.16(-0.90%)
Apr 08, 2003	17.26	17.41	17.26	17.41	3,112,268	+0.45(+2.65%)
Apr 07, 2003	17.24	17.39	16.92	16.96	2,393,676	+0.16(+0.96%)
Apr 04, 2003	16.76	16.93	16.67	16.80	1,212,861	+0.22(+1.36%)
Apr 03, 2003	16.67	16.70	16.55	16.58	1,429,173	+0.09(+0.54%)
Apr 02, 2003	16.47	16.55	16.31	16.49	1,935,904	+0.38(+2.34%)
Apr 01, 2003	15.98	16.15	15.91	16.11	1,551,572	+0.30(+1.88%)
Mar 31, 2003	15.93	15.94	15.64	15.81	1,977,074	-0.41(-2.52%)
Mar 28, 2003	16.08	16.23	15.95	16.22	2,498,048	-0.34(-2.06%)
Mar 27, 2003	16.51	16.71	16.37	16.56	2,015,352	-0.04(-0.27%)
Mar 26, 2003	16.61	16.72	16.49	16.61	1,437,184	-0.09(-0.54%)
Mar 25, 2003	16.34	16.90	16.29	16.70	2,155,109	+0.36(+2.20%)
Mar 24, 2003	16.58	16.74	16.34	16.34	1,917,433	-0.58(-3.43%)
Mar 21, 2003	16.78	17.03	16.64	16.92	2,248,800	+0.51(+3.09%)
Mar 20, 2003	16.15	16.52	15.99	16.41	2,583,728	-0.26(-1.54%)
Mar 19, 2003	16.72	16.81	16.45	16.67	2,104,147	+0.31(+1.92%)
Mar 18, 2003	16.40	16.54	16.19	16.35	2,010,011	+0.04(+0.22%)
Mar 17, 2003	15.54	16.71	15.48	16.32	2,806,939	+0.33(+2.05%)
Mar 14, 2003	15.89	16.10	15.77	15.99	3,258,924	+0.31(+2.01%)
Mar 13, 2003	15.21	15.71	15.17	15.67	3,088,233	+0.96(+6.50%)
Mar 12, 2003	14.59	14.77	14.31	14.72	2,678,308	-0.25(-1.68%)
Mar 11, 2003	14.94	15.23	14.87	14.97	1,457,881	-0.07(-0.45%)
Mar 10, 2003	15.13	15.26	14.99	15.04	2,163,343	-0.32(-2.11%)
Mar 07, 2003	15.23	15.51	15.23	15.36	1,750,303	-0.00(-0.03%)
Mar 06, 2003	15.19	15.52	15.19	15.36	1,894,733	+0.01(+0.09%)
Mar 05, 2003	15.35	15.48	15.30	15.35	3,106,259	+0.00(+0.03%)
Mar 04, 2003	15.56	15.65	15.33	15.35	2,689,213	-0.50(-3.18%)
Mar 03, 2003	16.16	16.25	15.77	15.85	1,881,603	+0.10(+0.63%)
Feb 28, 2003	15.62	15.85	15.59	15.75	1,545,563	+0.13(+0.83%)
Feb 27, 2003	15.50	15.79	15.22	15.62	2,216,309	-0.09(-0.57%)
Feb 26, 2003	15.68	15.92	15.64	15.71	1,633,690	-0.24(-1.52%)
Feb 25, 2003	15.76	16.00	15.57	15.95	2,049,178	-0.10(-0.62%)
Feb 24, 2003	16.26	16.32	16.02	16.05	1,946,141	-0.54(-3.28%)
Feb 21, 2003	16.45	16.72	16.26	16.59	1,093,577	+0.22(+1.37%)
Feb 20, 2003	16.64	16.69	16.36	16.37	856,569	-0.06(-0.36%)
Feb 19, 2003	16.89	16.89	16.23	16.43	1,564,034	-0.46(-2.71%)
Feb 18, 2003	16.45	17.08	16.45	16.89	2,452,204	+0.54(+3.30%)
Feb 14, 2003	16.24	16.61	16.09	16.35	2,219,869	+0.24(+1.48%)
Feb 13, 2003	16.18	16.22	15.92	16.11	2,776,895	-0.00(-0.03%)
Feb 12, 2003	16.38	16.59	16.07	16.11	2,576,161	-0.20(-1.21%)
Feb 11, 2003	16.40	16.58	16.23	16.31	1,235,338	-0.07(-0.41%)
Feb 10, 2003	16.13	16.40	15.92	16.38	2,116,164	+0.22(+1.39%)
Feb 07, 2003	16.27	16.27	15.91	16.15	1,595,635	-0.32(-1.94%)
Feb 06, 2003	16.34	16.64	16.24	16.47	1,741,846	-0.25(-1.50%)
Feb 05, 2003	16.67	17.08	16.46	16.72	2,113,494	-0.11(-0.64%)
Feb 04, 2003	16.96	17.03	16.73	16.83	1,835,314	-0.48(-2.75%)
Feb 03, 2003	17.23	17.43	17.14	17.31	2,479,577	-0.11(-0.62%)
Jan 31, 2003	16.90	17.52	16.90	17.42	5,383,990	+1.11(+6.78%)
Jan 30, 2003	16.67	16.81	16.31	16.31	2,613,548	-0.24(-1.47%)
Jan 29, 2003	16.01	16.60	15.97	16.55	3,353,505	+0.69(+4.36%)
Jan 28, 2003	15.66	15.96	15.41	15.86	5,369,302	+0.39(+2.50%)
Jan 27, 2003	15.53	15.93	15.30	15.48	3,617,441	-0.37(-2.35%)
Jan 24, 2003	16.21	16.47	15.82	15.85	3,563,141	-0.62(-3.77%)
Jan 23, 2003	16.90	16.93	16.42	16.47	6,714,132	-0.21(-1.24%)
Jan 22, 2003	16.71	16.78	16.57	16.68	4,600,860	-0.29(-1.72%)
Jan 21, 2003	16.99	17.10	16.78	16.97	2,885,496	-0.28(-1.64%)
Jan 17, 2003	17.25	17.48	17.24	17.25	2,283,739	-0.14(-0.80%)
Jan 16, 2003	17.45	17.51	17.33	17.39	2,699,228	-0.23(-1.30%)
Jan 15, 2003	17.87	17.88	17.61	17.62	1,871,811	-0.22(-1.23%)
Jan 14, 2003	17.82	17.88	17.77	17.84	2,256,589	+0.04(+0.23%)
Jan 13, 2003	17.83	17.85	17.67	17.80	2,239,676	-0.14(-0.80%)
Jan 10, 2003	17.85	18.03	17.85	17.94	2,185,152	+0.09(+0.50%)
Jan 09, 2003	17.70	17.92	17.70	17.85	2,409,921	+0.16(+0.89%)
Jan 08, 2003	17.67	17.90	17.66	17.70	3,663,285	+0.39(+2.26%)
Jan 07, 2003	17.18	17.51	17.12	17.30	4,454,204	-0.18(-1.00%)
Jan 06, 2003	17.20	17.52	17.14	17.48	2,514,739	+0.03(+0.18%)
Jan 03, 2003	17.34	17.57	17.26	17.45	1,495,491	+0.14(+0.83%)
Jan 02, 2003	16.88	17.38	16.87	17.30	2,299,762	+0.47(+2.80%)
Dec 31, 2002	17.07	17.08	16.70	16.83	3,340,152	+0.29(+1.77%)
Dec 30, 2002	16.54	16.58	16.39	16.54	2,083,228	+0.40(+2.48%)
Dec 27, 2002	16.37	16.42	16.13	16.14	1,325,690	-0.31(-1.86%)
Dec 26, 2002	16.53	16.62	16.42	16.45	975,629	-0.13(-0.79%)
Dec 24, 2002	16.45	16.72	16.45	16.58	835,427	+0.11(+0.65%)
Dec 23, 2002	16.33	16.49	16.22	16.47	2,092,797	-0.04(-0.24%)
Dec 20, 2002	16.26	16.53	16.15	16.51	1,754,531	+0.29(+1.77%)
Dec 19, 2002	16.14	16.24	16.01	16.22	2,388,557	-0.21(-1.26%)
Dec 18, 2002	16.65	16.73	16.40	16.43	1,713,806	-0.16(-0.95%)
Dec 17, 2002	16.74	16.81	16.50	16.59	2,102,144	-0.40(-2.35%)
Dec 16, 2002	16.58	17.08	16.58	16.99	1,838,430	+0.47(+2.86%)
Dec 13, 2002	16.44	16.68	16.25	16.51	1,832,866	-0.22(-1.32%)
Dec 12, 2002	16.95	17.06	16.72	16.73	1,400,020	-0.21(-1.22%)
Dec 11, 2002	16.75	17.18	16.75	16.94	1,903,190	+0.12(+0.72%)
Dec 10, 2002	16.89	17.08	16.70	16.82	1,910,534	+0.37(+2.27%)
Dec 09, 2002	16.63	16.69	16.45	16.45	3,197,947	-0.11(-0.68%)
Dec 06, 2002	16.41	16.63	16.40	16.56	2,468,228	+0.00(+0.03%)
Dec 05, 2002	17.00	17.00	16.41	16.55	2,800,040	-0.27(-1.60%)
Dec 04, 2002	16.64	16.89	16.57	16.82	2,946,251	+0.09(+0.51%)
Dec 03, 2002	16.88	16.94	16.61	16.74	2,459,771	-0.09(-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.