Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.66	20.75	20.52	20.62	1,308,781	-0.19(-0.93%)
Nov 26, 2003	20.62	20.77	20.59	20.81	1,474,993	-0.09(-0.41%)
Nov 25, 2003	21.17	21.17	20.84	20.90	2,582,629	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,400	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,387,880	+0.51(+2.48%)
Nov 20, 2003	20.56	20.87	20.56	20.65	2,176,111	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,684,480	-0.23(-1.11%)
Nov 18, 2003	21.10	21.23	21.05	21.06	2,223,504	-0.04(-0.19%)
Nov 17, 2003	21.12	21.14	21.02	21.10	2,559,266	-0.06(-0.28%)
Nov 14, 2003	21.26	21.29	21.16	21.15	3,401,007	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.02	3,238,133	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,870,553	+0.55(+2.77%)
Nov 11, 2003	19.62	19.90	19.62	19.76	1,531,732	+0.19(+0.96%)
Nov 10, 2003	19.59	19.77	19.54	19.57	1,519,050	-0.02(-0.11%)
Nov 07, 2003	19.64	19.87	19.61	19.59	2,018,131	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.33	19.50	2,218,387	+0.05(+0.28%)
Nov 05, 2003	19.35	19.38	19.33	19.45	1,489,456	+0.18(+0.93%)
Nov 04, 2003	19.35	19.38	19.20	19.27	1,184,912	-0.24(-1.22%)
Nov 03, 2003	19.46	19.69	19.45	19.51	1,631,716	+0.05(+0.28%)
Oct 31, 2003	19.24	19.51	19.22	19.45	1,511,484	-0.06(-0.30%)
Oct 30, 2003	19.69	19.73	19.49	19.51	1,048,449	+0.07(+0.37%)
Oct 29, 2003	19.74	19.74	19.30	19.44	1,380,428	-0.30(-1.53%)
Oct 28, 2003	19.47	19.83	19.41	19.74	1,986,090	+0.20(+1.01%)
Oct 27, 2003	19.59	19.73	19.53	19.54	1,489,234	+0.24(+1.23%)
Oct 24, 2003	19.45	19.45	19.21	19.30	1,074,482	-0.14(-0.74%)
Oct 23, 2003	19.19	19.53	19.17	19.45	3,111,304	+0.16(+0.82%)
Oct 22, 2003	19.37	19.41	19.12	19.29	2,658,727	-0.45(-2.28%)
Oct 21, 2003	19.62	19.77	19.55	19.74	1,817,430	+0.18(+0.90%)
Oct 20, 2003	19.53	19.55	19.47	19.56	970,794	+0.08(+0.39%)
Oct 17, 2003	19.51	19.60	19.43	19.49	1,723,088	+0.00(+0.02%)
Oct 16, 2003	19.35	19.53	19.34	19.48	1,473,658	-0.12(-0.62%)
Oct 15, 2003	19.68	19.74	19.56	19.60	2,957,330	-0.12(-0.59%)
Oct 14, 2003	19.56	19.77	19.52	19.72	1,691,937	+0.14(+0.71%)
Oct 13, 2003	19.48	19.64	19.50	19.58	1,137,006	+0.10(+0.51%)
Oct 10, 2003	19.46	19.58	19.42	19.48	1,299,658	-0.05(-0.25%)
Oct 09, 2003	19.50	19.68	19.50	19.53	1,250,707	+0.23(+1.21%)
Oct 08, 2003	19.50	19.50	19.21	19.30	1,040,661	-0.08(-0.42%)
Oct 07, 2003	19.32	19.40	19.10	19.38	1,871,722	-0.13(-0.65%)
Oct 06, 2003	19.64	19.64	19.42	19.51	1,546,195	+0.18(+0.91%)
Oct 03, 2003	19.66	19.72	19.37	19.33	2,940,197	+0.00(+0.00%)
Oct 02, 2003	19.24	19.44	19.24	19.33	2,147,407	+0.11(+0.56%)
Oct 01, 2003	18.93	19.26	18.92	19.22	2,375,921	+0.17(+0.87%)
Sep 30, 2003	19.18	19.18	18.88	19.06	1,908,658	-0.27(-1.42%)
Sep 29, 2003	19.24	19.33	19.17	19.33	1,159,702	+0.09(+0.47%)
Sep 26, 2003	19.12	19.34	19.08	19.24	2,435,553	+0.19(+1.01%)
Sep 25, 2003	19.25	19.29	19.04	19.05	1,651,441	+0.06(+0.33%)
Sep 24, 2003	19.26	19.28	18.93	18.98	1,953,827	-0.30(-1.54%)
Sep 23, 2003	18.93	19.39	19.24	19.28	2,342,990	+0.36(+1.88%)
Sep 22, 2003	18.71	19.15	18.66	18.93	2,647,824	+0.10(+0.53%)
Sep 19, 2003	18.97	19.03	18.75	18.83	1,928,239	-0.31(-1.64%)
Sep 18, 2003	19.10	19.20	19.06	19.14	2,281,134	+0.18(+0.92%)
Sep 17, 2003	18.83	18.97	18.80	18.97	1,845,021	+0.27(+1.44%)
Sep 16, 2003	18.52	18.74	18.52	18.70	1,371,973	+0.18(+0.97%)
Sep 15, 2003	18.63	18.64	18.45	18.52	1,403,791	-0.14(-0.77%)
Sep 12, 2003	18.60	18.72	18.50	18.66	1,427,155	+0.01(+0.05%)
Sep 11, 2003	18.70	18.74	18.59	18.65	2,544,581	-0.10(-0.53%)
Sep 10, 2003	18.72	18.92	18.64	18.75	2,934,857	+0.53(+2.94%)
Sep 09, 2003	18.16	18.42	18.16	18.22	2,785,778	-0.22(-1.22%)
Sep 08, 2003	18.18	18.51	18.13	18.44	3,116,644	+0.18(+0.96%)
Sep 05, 2003	18.08	18.56	17.98	18.26	4,376,252	+0.19(+1.07%)
Sep 04, 2003	18.06	18.30	18.03	18.07	2,106,244	+0.30(+1.67%)
Sep 03, 2003	17.70	17.93	17.66	17.77	1,720,418	+0.07(+0.38%)
Sep 02, 2003	17.44	17.73	17.35	17.71	3,281,744	+0.26(+1.47%)
Aug 29, 2003	17.56	17.57	17.33	17.45	1,940,031	-0.11(-0.61%)
Aug 28, 2003	17.48	17.64	17.43	17.56	2,229,067	-0.16(-0.89%)
Aug 27, 2003	17.54	17.83	17.54	17.72	1,275,405	+0.18(+1.03%)
Aug 26, 2003	17.21	17.59	17.20	17.54	1,771,817	+0.01(+0.05%)
Aug 25, 2003	17.38	17.54	17.28	17.53	1,438,280	+0.26(+1.48%)
Aug 22, 2003	17.48	17.52	17.24	17.27	1,403,346	-0.22(-1.28%)
Aug 21, 2003	17.53	17.57	17.39	17.50	2,144,960	-0.37(-2.06%)
Aug 20, 2003	17.76	17.93	17.71	17.86	987,260	-0.02(-0.10%)
Aug 19, 2003	17.95	17.95	17.74	17.88	984,590	-0.09(-0.53%)
Aug 18, 2003	17.90	18.04	17.87	17.98	861,099	+0.07(+0.38%)
Aug 15, 2003	17.76	17.97	17.72	17.91	671,968	+0.04(+0.23%)
Aug 14, 2003	17.92	18.07	17.81	17.87	3,008,506	+0.25(+1.40%)
Aug 13, 2003	17.86	17.88	17.61	17.62	1,845,911	-0.01(-0.08%)
Aug 12, 2003	17.57	17.68	17.49	17.64	1,696,832	+0.25(+1.42%)
Aug 11, 2003	17.31	17.43	17.24	17.39	803,470	+0.02(+0.13%)
Aug 08, 2003	17.38	17.53	17.20	17.37	1,195,303	-0.04(-0.26%)
Aug 07, 2003	16.92	17.41	16.87	17.41	1,936,026	+0.42(+2.49%)
Aug 06, 2003	16.93	17.18	16.90	16.99	1,356,620	-0.01(-0.08%)
Aug 05, 2003	17.14	17.24	17.00	17.00	1,117,871	+0.04(+0.27%)
Aug 04, 2003	17.03	17.04	16.78	16.96	4,168,431	+0.15(+0.88%)
Aug 01, 2003	17.08	17.08	16.70	16.81	3,219,665	-0.41(-2.38%)
Jul 31, 2003	17.42	17.45	17.21	17.22	3,834,895	-0.41(-2.32%)
Jul 30, 2003	17.59	17.71	17.50	17.63	1,687,264	-0.09(-0.53%)
Jul 29, 2003	17.64	17.97	17.60	17.72	2,115,589	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.73	17.75	1,436,277	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,252	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.73	17.78	2,693,215	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,069	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,313	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,902,873	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,185,678	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,110	+0.17(+0.99%)
Jul 16, 2003	16.70	16.89	16.59	16.81	3,417,695	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.88	16.90	3,969,733	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.80	2,190,574	+0.36(+2.06%)
Jul 11, 2003	17.53	17.61	17.35	17.44	2,431,325	+0.03(+0.18%)
Jul 10, 2003	17.44	17.60	17.40	17.41	2,840,737	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.99	2,568,167	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,245,978	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.08	18.31	2,230,402	-0.16(-0.88%)
Jul 03, 2003	18.14	18.65	18.14	18.47	1,561,548	+0.38(+2.11%)
Jul 02, 2003	17.97	18.15	17.91	18.09	1,519,717	-0.01(-0.05%)
Jul 01, 2003	18.07	18.18	17.93	18.10	3,051,450	-0.08(-0.45%)
Jun 30, 2003	18.46	18.50	18.11	18.18	2,041,717	-0.09(-0.49%)
Jun 27, 2003	18.58	18.61	18.27	18.27	1,099,403	-0.31(-1.69%)
Jun 26, 2003	18.42	18.60	18.26	18.58	2,077,095	-0.02(-0.10%)
Jun 25, 2003	18.73	18.94	18.60	18.60	1,362,628	-0.10(-0.55%)
Jun 24, 2003	18.72	18.78	18.55	18.71	1,059,129	+0.07(+0.39%)
Jun 23, 2003	19.11	19.11	18.62	18.63	1,887,742	-0.34(-1.78%)
Jun 20, 2003	19.10	19.17	18.88	18.97	2,114,699	+0.23(+1.22%)
Jun 19, 2003	19.33	19.33	18.73	18.74	2,635,586	-0.58(-3.02%)
Jun 18, 2003	19.32	19.59	19.25	19.33	2,694,995	+0.18(+0.94%)
Jun 17, 2003	18.99	19.21	18.93	19.15	2,302,272	+0.13(+0.66%)
Jun 16, 2003	18.83	19.05	18.78	19.02	1,702,172	+0.50(+2.72%)
Jun 13, 2003	18.69	18.69	18.40	18.52	1,518,160	-0.27(-1.44%)
Jun 12, 2003	18.83	18.86	18.70	18.79	2,109,581	-0.32(-1.67%)
Jun 11, 2003	18.69	19.11	18.66	19.11	1,200,198	+0.38(+2.02%)
Jun 10, 2003	18.79	18.90	18.64	18.73	894,475	+0.09(+0.46%)
Jun 09, 2003	18.62	18.79	18.52	18.64	1,531,732	-0.19(-1.00%)
Jun 06, 2003	19.13	19.15	18.78	18.83	3,190,294	-0.18(-0.95%)
Jun 05, 2003	18.53	19.10	18.43	19.01	2,218,832	+0.28(+1.49%)
Jun 04, 2003	18.39	18.76	18.37	18.73	1,205,093	+0.29(+1.58%)
Jun 03, 2003	18.43	18.51	18.36	18.44	1,296,543	+0.45(+2.52%)
Jun 02, 2003	17.90	18.28	17.85	17.99	1,750,679	+0.00(+0.03%)
May 30, 2003	18.22	18.25	17.86	17.98	1,999,663	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,208	-0.09(-0.51%)
May 28, 2003	18.25	18.52	18.23	18.43	1,341,267	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.47	1,590,697	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.11	18.25	1,087,610	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.61	1,285,196	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,471	-0.04(-0.22%)
May 20, 2003	18.30	18.53	18.21	18.33	2,626,463	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.34	18.37	3,161,591	-0.98(-5.06%)
May 16, 2003	19.22	19.57	19.22	19.35	1,639,203	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,380	+0.26(+1.36%)
May 14, 2003	19.05	19.05	18.79	18.88	1,300,103	-0.03(-0.14%)
May 13, 2003	18.86	18.96	18.75	18.90	1,511,929	-0.27(-1.38%)
May 12, 2003	18.75	19.17	18.75	19.17	1,969,180	+0.42(+2.25%)
May 09, 2003	18.35	18.77	18.34	18.75	1,411,134	+0.25(+1.34%)
May 08, 2003	18.57	18.57	18.40	18.50	1,903,985	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.77	18.83	2,055,067	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.44	2,180,116	-0.20(-1.03%)
May 05, 2003	19.56	19.72	19.38	19.64	2,320,295	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.53	3,359,176	+1.05(+5.67%)
May 01, 2003	18.38	18.60	18.36	18.48	1,997,661	+0.27(+1.48%)
Apr 30, 2003	17.87	18.31	17.87	18.21	2,249,760	+0.43(+2.43%)
Apr 29, 2003	17.92	17.93	17.53	17.78	2,272,901	-0.37(-2.05%)
Apr 28, 2003	17.83	18.18	17.80	18.15	1,433,385	+0.27(+1.48%)
Apr 25, 2003	17.72	17.97	17.72	17.89	2,028,366	+0.10(+0.56%)
Apr 24, 2003	17.64	17.84	17.55	17.79	2,642,484	-0.32(-1.79%)
Apr 23, 2003	17.95	18.18	17.95	18.11	1,769,592	+0.21(+1.15%)
Apr 22, 2003	17.33	17.96	17.32	17.91	1,940,254	+0.37(+2.13%)
Apr 21, 2003	17.55	17.71	17.51	17.53	1,308,114	+0.08(+0.44%)
Apr 17, 2003	17.09	17.54	17.09	17.46	1,581,796	+0.56(+3.30%)
Apr 16, 2003	17.10	17.15	16.82	16.90	2,183,008	-0.51(-2.94%)
Apr 15, 2003	17.19	17.51	17.11	17.41	2,633,361	-0.16(-0.92%)
Apr 14, 2003	17.42	17.57	17.37	17.57	1,483,226	+0.45(+2.65%)
Apr 11, 2003	17.51	17.56	16.98	17.12	2,209,932	-0.10(-0.60%)
Apr 10, 2003	17.46	17.47	17.10	17.22	2,305,609	-0.04(-0.21%)
Apr 09, 2003	17.45	17.56	17.24	17.26	2,039,047	-0.16(-0.90%)
Apr 08, 2003	17.27	17.42	17.26	17.42	3,111,749	+0.45(+2.65%)
Apr 07, 2003	17.24	17.39	16.93	16.97	2,393,277	+0.16(+0.96%)
Apr 04, 2003	16.76	16.93	16.67	16.80	1,212,659	+0.22(+1.36%)
Apr 03, 2003	16.67	16.71	16.55	16.58	1,428,935	+0.09(+0.55%)
Apr 02, 2003	16.48	16.56	16.31	16.49	1,935,581	+0.38(+2.34%)
Apr 01, 2003	15.98	16.15	15.91	16.11	1,551,313	+0.30(+1.88%)
Mar 31, 2003	15.93	15.95	15.64	15.82	1,976,745	-0.41(-2.52%)
Mar 28, 2003	16.08	16.23	15.95	16.22	2,497,632	-0.34(-2.06%)
Mar 27, 2003	16.52	16.71	16.37	16.57	2,015,016	-0.05(-0.27%)
Mar 26, 2003	16.61	16.72	16.49	16.61	1,436,945	-0.09(-0.54%)
Mar 25, 2003	16.34	16.91	16.29	16.70	2,154,750	+0.36(+2.20%)
Mar 24, 2003	16.58	16.75	16.34	16.34	1,917,113	-0.58(-3.43%)
Mar 21, 2003	16.79	17.04	16.64	16.92	2,248,425	+0.51(+3.09%)
Mar 20, 2003	16.15	16.52	16.00	16.41	2,583,297	-0.26(-1.54%)
Mar 19, 2003	16.72	16.82	16.45	16.67	2,103,796	+0.31(+1.92%)
Mar 18, 2003	16.40	16.54	16.20	16.35	2,009,676	+0.04(+0.22%)
Mar 17, 2003	15.55	16.71	15.48	16.32	2,806,471	+0.33(+2.05%)
Mar 14, 2003	15.90	16.10	15.77	15.99	3,258,381	+0.31(+2.01%)
Mar 13, 2003	15.21	15.71	15.17	15.68	3,087,719	+0.96(+6.50%)
Mar 12, 2003	14.60	14.77	14.31	14.72	2,677,862	-0.25(-1.68%)
Mar 11, 2003	14.94	15.24	14.87	14.97	1,457,638	-0.07(-0.45%)
Mar 10, 2003	15.13	15.26	14.99	15.04	2,162,983	-0.32(-2.11%)
Mar 07, 2003	15.24	15.51	15.23	15.36	1,750,011	-0.00(-0.03%)
Mar 06, 2003	15.19	15.52	15.19	15.37	1,894,418	+0.01(+0.09%)
Mar 05, 2003	15.35	15.49	15.30	15.35	3,105,742	+0.00(+0.03%)
Mar 04, 2003	15.56	15.65	15.33	15.35	2,688,765	-0.50(-3.18%)
Mar 03, 2003	16.16	16.25	15.77	15.85	1,881,290	+0.10(+0.63%)
Feb 28, 2003	15.62	15.86	15.60	15.75	1,545,305	+0.13(+0.83%)
Feb 27, 2003	15.51	15.79	15.23	15.62	2,215,939	-0.09(-0.57%)
Feb 26, 2003	15.69	15.92	15.64	15.71	1,633,418	-0.24(-1.52%)
Feb 25, 2003	15.76	16.00	15.58	15.95	2,048,837	-0.10(-0.62%)
Feb 24, 2003	16.26	16.33	16.02	16.05	1,945,817	-0.54(-3.28%)
Feb 21, 2003	16.45	16.73	16.26	16.60	1,093,395	+0.22(+1.37%)
Feb 20, 2003	16.64	16.70	16.36	16.37	856,426	-0.06(-0.36%)
Feb 19, 2003	16.89	16.89	16.24	16.43	1,563,773	-0.46(-2.71%)
Feb 18, 2003	16.45	17.08	16.45	16.89	2,451,796	+0.54(+3.30%)
Feb 14, 2003	16.24	16.62	16.09	16.35	2,219,499	+0.24(+1.48%)
Feb 13, 2003	16.18	16.22	15.92	16.11	2,776,432	-0.00(-0.03%)
Feb 12, 2003	16.39	16.59	16.07	16.12	2,575,732	-0.20(-1.21%)
Feb 11, 2003	16.40	16.58	16.23	16.31	1,235,132	-0.07(-0.41%)
Feb 10, 2003	16.13	16.40	15.92	16.38	2,115,811	+0.22(+1.39%)
Feb 07, 2003	16.27	16.27	15.91	16.16	1,595,369	-0.32(-1.94%)
Feb 06, 2003	16.34	16.65	16.25	16.48	1,741,556	-0.25(-1.50%)
Feb 05, 2003	16.67	17.08	16.46	16.73	2,113,141	-0.11(-0.64%)
Feb 04, 2003	16.97	17.03	16.74	16.84	1,835,008	-0.48(-2.75%)
Feb 03, 2003	17.23	17.43	17.15	17.31	2,479,164	-0.11(-0.62%)
Jan 31, 2003	16.90	17.53	16.90	17.42	5,383,093	+1.11(+6.78%)
Jan 30, 2003	16.67	16.82	16.31	16.31	2,613,113	-0.24(-1.47%)
Jan 29, 2003	16.01	16.61	15.97	16.56	3,352,946	+0.69(+4.36%)
Jan 28, 2003	15.67	15.96	15.42	15.86	5,368,408	+0.39(+2.50%)
Jan 27, 2003	15.53	15.93	15.30	15.48	3,616,838	-0.37(-2.35%)
Jan 24, 2003	16.22	16.48	15.82	15.85	3,562,547	-0.62(-3.77%)
Jan 23, 2003	16.90	16.93	16.43	16.47	6,713,013	-0.21(-1.24%)
Jan 22, 2003	16.71	16.79	16.57	16.68	4,600,094	-0.29(-1.72%)
Jan 21, 2003	16.99	17.11	16.79	16.97	2,885,015	-0.28(-1.64%)
Jan 17, 2003	17.25	17.48	17.24	17.25	2,283,359	-0.14(-0.80%)
Jan 16, 2003	17.45	17.51	17.33	17.39	2,698,778	-0.23(-1.30%)
Jan 15, 2003	17.87	17.89	17.62	17.62	1,871,500	-0.22(-1.23%)
Jan 14, 2003	17.82	17.89	17.77	17.84	2,256,213	+0.04(+0.23%)
Jan 13, 2003	17.84	17.86	17.68	17.80	2,239,302	-0.14(-0.80%)
Jan 10, 2003	17.86	18.04	17.86	17.95	2,184,788	+0.09(+0.50%)
Jan 09, 2003	17.70	17.92	17.70	17.86	2,409,520	+0.16(+0.89%)
Jan 08, 2003	17.68	17.91	17.67	17.70	3,662,675	+0.39(+2.26%)
Jan 07, 2003	17.19	17.51	17.13	17.31	4,453,462	-0.18(-1.00%)
Jan 06, 2003	17.20	17.52	17.15	17.48	2,514,320	+0.03(+0.18%)
Jan 03, 2003	17.35	17.57	17.26	17.45	1,495,241	+0.14(+0.83%)
Jan 02, 2003	16.88	17.38	16.88	17.31	2,299,379	+0.47(+2.80%)
Dec 31, 2002	17.07	17.08	16.71	16.84	3,339,596	+0.29(+1.77%)
Dec 30, 2002	16.54	16.58	16.39	16.54	2,082,880	+0.40(+2.48%)
Dec 27, 2002	16.38	16.42	16.13	16.14	1,325,469	-0.31(-1.86%)
Dec 26, 2002	16.53	16.62	16.43	16.45	975,467	-0.13(-0.79%)
Dec 24, 2002	16.45	16.73	16.45	16.58	835,288	+0.11(+0.66%)
Dec 23, 2002	16.34	16.49	16.22	16.47	2,092,448	-0.04(-0.25%)
Dec 20, 2002	16.26	16.53	16.16	16.51	1,754,239	+0.29(+1.77%)
Dec 19, 2002	16.14	16.24	16.02	16.22	2,388,159	-0.21(-1.26%)
Dec 18, 2002	16.65	16.73	16.40	16.43	1,713,520	-0.16(-0.95%)
Dec 17, 2002	16.74	16.81	16.50	16.59	2,101,794	-0.40(-2.35%)
Dec 16, 2002	16.58	17.08	16.58	16.99	1,838,124	+0.47(+2.86%)
Dec 13, 2002	16.44	16.69	16.26	16.52	1,832,561	-0.22(-1.32%)
Dec 12, 2002	16.95	17.06	16.72	16.74	1,399,786	-0.21(-1.22%)
Dec 11, 2002	16.75	17.18	16.75	16.94	1,902,873	+0.12(+0.72%)
Dec 10, 2002	16.89	17.08	16.70	16.82	1,910,216	+0.37(+2.27%)
Dec 09, 2002	16.63	16.70	16.45	16.45	3,197,414	-0.11(-0.68%)
Dec 06, 2002	16.41	16.63	16.40	16.56	2,467,816	+0.00(+0.03%)
Dec 05, 2002	17.01	17.01	16.41	16.56	2,799,573	-0.27(-1.60%)
Dec 04, 2002	16.64	16.89	16.57	16.83	2,945,760	+0.09(+0.51%)
Dec 03, 2002	16.88	16.94	16.62	16.74	2,459,361	-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.