Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.652	4.721	4.624	4.721	1,416,650	+0.05(+1.16%)
Nov 26, 2003	4.689	4.700	4.655	4.667	1,426,821	-0.01(-0.32%)
Nov 25, 2003	4.530	4.667	4.521	4.682	2,497,138	+0.13(+2.79%)
Nov 24, 2003	4.540	4.588	4.487	4.555	2,403,997	+0.01(+0.16%)
Nov 21, 2003	4.577	4.577	4.512	4.547	2,051,775	-0.04(-0.86%)
Nov 20, 2003	4.652	4.736	4.586	4.586	1,419,862	-0.08(-1.76%)
Nov 19, 2003	4.726	4.726	4.633	4.668	2,623,734	-0.07(-1.54%)
Nov 18, 2003	4.715	4.754	4.715	4.741	1,025,352	+0.04(+0.87%)
Nov 17, 2003	4.693	4.730	4.668	4.700	1,729,261	-0.04(-0.75%)
Nov 14, 2003	4.810	4.810	4.741	4.736	1,959,169	-0.07(-1.40%)
Nov 13, 2003	4.655	4.810	4.633	4.803	4,518,669	+0.14(+3.00%)
Nov 12, 2003	4.558	4.667	4.558	4.663	1,784,396	+0.08(+1.84%)
Nov 11, 2003	4.616	4.616	4.579	4.579	2,023,404	-0.05(-1.05%)
Nov 10, 2003	4.652	4.659	4.620	4.627	2,164,186	-0.03(-0.68%)
Nov 07, 2003	4.738	4.745	4.654	4.659	1,989,681	-0.09(-1.89%)
Nov 06, 2003	4.659	4.749	4.659	4.749	1,613,370	+0.07(+1.56%)
Nov 05, 2003	4.633	4.698	4.611	4.676	1,640,670	+0.00(+0.00%)
Nov 04, 2003	4.642	4.706	4.616	4.676	3,159,302	+0.02(+0.44%)
Nov 03, 2003	4.484	4.639	4.506	4.655	4,337,465	+0.17(+3.83%)
Oct 31, 2003	4.442	4.510	4.427	4.484	1,861,746	+0.04(+0.93%)
Oct 30, 2003	4.437	4.465	4.383	4.442	1,625,682	+0.04(+0.93%)
Oct 29, 2003	4.446	4.456	4.396	4.401	1,909,387	-0.02(-0.51%)
Oct 28, 2003	4.446	4.450	4.399	4.424	2,645,681	-0.00(-0.08%)
Oct 27, 2003	4.437	4.480	4.418	4.427	1,678,141	-0.02(-0.42%)
Oct 24, 2003	4.353	4.456	4.338	4.446	5,523,413	+0.09(+2.06%)
Oct 23, 2003	4.420	4.431	4.353	4.356	2,829,019	-0.07(-1.52%)
Oct 22, 2003	4.427	4.435	4.390	4.424	8,208,974	-0.02(-0.42%)
Oct 21, 2003	4.435	4.461	4.392	4.442	3,124,233	+0.01(+0.34%)
Oct 20, 2003	4.399	4.422	4.399	4.427	4,680,595	+0.04(+0.85%)
Oct 17, 2003	4.353	4.427	4.381	4.390	25,724,004	+0.04(+0.86%)
Oct 16, 2003	4.325	4.371	4.310	4.353	3,549,522	+0.02(+0.39%)
Oct 15, 2003	4.343	4.343	4.300	4.336	2,567,529	-0.01(-0.13%)
Oct 14, 2003	4.409	4.411	4.308	4.342	3,479,934	-0.10(-2.23%)
Oct 13, 2003	4.465	4.472	4.444	4.441	1,685,635	-0.02(-0.54%)
Oct 10, 2003	4.427	4.478	4.427	4.465	1,473,659	+0.01(+0.21%)
Oct 09, 2003	4.512	4.521	4.446	4.456	2,753,543	+0.06(+1.32%)
Oct 08, 2003	4.386	4.454	4.381	4.398	1,365,530	+0.03(+0.64%)
Oct 07, 2003	4.353	4.405	4.334	4.370	2,261,877	+0.02(+0.39%)
Oct 06, 2003	4.446	4.446	4.330	4.353	3,051,165	-0.11(-2.39%)
Oct 03, 2003	4.534	4.560	4.446	4.459	2,266,695	-0.07(-1.65%)
Oct 02, 2003	4.609	4.612	4.469	4.534	6,431,001	-0.23(-4.79%)
Oct 01, 2003	4.661	4.805	4.661	4.762	2,066,495	+0.10(+2.16%)
Sep 30, 2003	4.700	4.723	4.627	4.661	999,122	-0.04(-0.83%)
Sep 29, 2003	4.618	4.708	4.618	4.700	831,041	+0.07(+1.57%)
Sep 26, 2003	4.644	4.667	4.622	4.627	813,911	-0.02(-0.52%)
Sep 25, 2003	4.704	4.691	4.650	4.652	1,169,613	-0.05(-1.11%)
Sep 24, 2003	4.734	4.773	4.706	4.704	937,296	-0.03(-0.71%)
Sep 23, 2003	4.781	4.805	4.698	4.738	781,259	-0.06(-1.32%)
Sep 22, 2003	4.809	4.818	4.782	4.801	1,495,338	-0.03(-0.70%)
Sep 19, 2003	4.857	4.885	4.816	4.835	1,498,550	-0.02(-0.38%)
Sep 18, 2003	4.820	4.853	4.803	4.853	926,055	+0.04(+0.93%)
Sep 17, 2003	4.844	4.844	4.786	4.809	1,199,322	-0.05(-0.96%)
Sep 16, 2003	4.809	4.870	4.837	4.855	869,046	+0.05(+0.97%)
Sep 15, 2003	4.810	4.842	4.801	4.809	1,827,487	+0.03(+0.55%)
Sep 12, 2003	4.792	4.797	4.745	4.782	1,828,023	+0.04(+0.79%)
Sep 11, 2003	4.782	4.801	4.685	4.745	1,559,306	-0.05(-0.97%)
Sep 10, 2003	4.820	4.833	4.747	4.792	1,197,181	-0.03(-0.66%)
Sep 09, 2003	4.881	4.885	4.820	4.824	904,108	-0.06(-1.15%)
Sep 08, 2003	4.848	4.895	4.838	4.880	1,345,992	+0.06(+1.32%)
Sep 05, 2003	4.812	4.855	4.773	4.816	1,314,677	+0.01(+0.12%)
Sep 04, 2003	4.764	4.837	4.745	4.810	1,612,032	+0.03(+0.59%)
Sep 03, 2003	4.736	4.796	4.719	4.782	1,892,793	+0.08(+1.79%)
Sep 02, 2003	4.670	4.698	4.605	4.698	2,941,430	+0.03(+0.60%)
Aug 29, 2003	4.599	4.676	4.594	4.670	2,294,262	+0.07(+1.63%)
Aug 28, 2003	4.596	4.605	4.558	4.596	1,510,862	-0.02(-0.36%)
Aug 27, 2003	4.605	4.614	4.577	4.612	1,323,777	+0.02(+0.49%)
Aug 26, 2003	4.639	4.648	4.571	4.590	1,256,330	-0.06(-1.36%)
Aug 25, 2003	4.698	4.698	4.633	4.654	740,576	-0.04(-0.88%)
Aug 22, 2003	4.689	4.704	4.670	4.695	1,698,749	+0.01(+0.32%)
Aug 21, 2003	4.655	4.689	4.648	4.680	2,035,181	+0.03(+0.56%)
Aug 20, 2003	4.668	4.668	4.624	4.654	2,505,435	-0.01(-0.32%)
Aug 19, 2003	4.540	4.670	4.521	4.668	6,317,251	+0.16(+3.44%)
Aug 18, 2003	4.418	4.519	4.418	4.513	1,299,689	+0.08(+1.86%)
Aug 15, 2003	4.403	4.444	4.403	4.431	172,899	+0.03(+0.64%)
Aug 14, 2003	4.371	4.442	4.366	4.403	835,591	+0.02(+0.55%)
Aug 13, 2003	4.366	4.390	4.358	4.379	902,770	+0.02(+0.51%)
Aug 12, 2003	4.334	4.368	4.330	4.356	1,001,799	+0.01(+0.34%)
Aug 11, 2003	4.353	4.399	4.317	4.342	619,065	+0.01(+0.35%)
Aug 08, 2003	4.373	4.388	4.306	4.327	794,373	-0.01(-0.22%)
Aug 07, 2003	4.343	4.362	4.300	4.336	833,182	-0.01(-0.17%)
Aug 06, 2003	4.325	4.371	4.315	4.343	1,047,299	+0.02(+0.43%)
Aug 05, 2003	4.334	4.390	4.302	4.325	1,369,277	+0.02(+0.43%)
Aug 04, 2003	4.381	4.381	4.299	4.306	1,175,234	-0.08(-1.79%)
Aug 01, 2003	4.409	4.409	4.347	4.385	1,184,869	-0.02(-0.55%)
Jul 31, 2003	4.381	4.424	4.381	4.409	1,009,293	+0.04(+0.94%)
Jul 30, 2003	4.353	4.399	4.336	4.368	806,150	+0.02(+0.56%)
Jul 29, 2003	4.370	4.399	4.330	4.343	1,086,375	-0.02(-0.56%)
Jul 28, 2003	4.390	4.409	4.360	4.368	1,142,046	-0.05(-1.10%)
Jul 25, 2003	4.399	4.429	4.343	4.416	1,518,088	-0.00(-0.04%)
Jul 24, 2003	4.353	4.437	4.353	4.418	1,754,420	+0.06(+1.37%)
Jul 23, 2003	4.394	4.394	4.315	4.358	1,392,830	-0.04(-0.93%)
Jul 22, 2003	4.399	4.418	4.371	4.399	2,201,121	+0.04(+0.90%)
Jul 21, 2003	4.390	4.390	4.315	4.360	1,310,663	-0.02(-0.51%)
Jul 18, 2003	4.347	4.390	4.304	4.383	1,242,680	+0.08(+1.82%)
Jul 17, 2003	4.287	4.319	4.271	4.304	926,858	+0.03(+0.61%)
Jul 16, 2003	4.284	4.297	4.261	4.278	823,279	-0.01(-0.13%)
Jul 15, 2003	4.315	4.325	4.263	4.284	2,547,991	-0.04(-0.95%)
Jul 14, 2003	4.261	4.336	4.261	4.325	2,032,504	+0.06(+1.49%)
Jul 11, 2003	4.286	4.293	4.248	4.261	843,888	-0.02(-0.52%)
Jul 10, 2003	4.287	4.293	4.231	4.284	961,117	-0.02(-0.48%)
Jul 09, 2003	4.287	4.315	4.241	4.304	1,481,688	+0.02(+0.44%)
Jul 08, 2003	4.237	4.297	4.218	4.286	1,234,116	+0.06(+1.41%)
Jul 07, 2003	4.222	4.280	4.222	4.226	1,481,421	+0.01(+0.36%)
Jul 03, 2003	4.185	4.216	4.138	4.211	536,898	+0.01(+0.36%)
Jul 02, 2003	4.222	4.246	4.185	4.196	1,216,719	-0.01(-0.31%)
Jul 01, 2003	4.166	4.222	4.121	4.209	678,215	+0.04(+1.08%)
Jun 30, 2003	4.194	4.201	4.158	4.164	985,473	-0.01(-0.31%)
Jun 27, 2003	4.155	4.203	4.147	4.177	1,034,987	+0.02(+0.54%)
Jun 26, 2003	4.129	4.172	4.091	4.155	1,083,966	+0.04(+0.95%)
Jun 25, 2003	4.106	4.175	4.086	4.116	2,213,165	+0.02(+0.41%)
Jun 24, 2003	4.129	4.130	4.037	4.099	2,172,751	-0.03(-0.72%)
Jun 23, 2003	4.188	4.188	4.087	4.129	1,619,794	-0.06(-1.43%)
Jun 20, 2003	4.196	4.222	4.166	4.188	810,432	-0.01(-0.18%)
Jun 19, 2003	4.213	4.220	4.162	4.196	1,899,484	+0.08(+1.86%)
Jun 18, 2003	4.175	4.179	4.114	4.119	938,099	-0.06(-1.34%)
Jun 17, 2003	4.125	4.213	4.110	4.175	2,403,462	+0.06(+1.45%)
Jun 16, 2003	4.091	4.145	4.091	4.116	1,431,906	-0.00(-0.09%)
Jun 13, 2003	4.188	4.209	4.119	4.119	1,216,719	-0.07(-1.56%)
Jun 12, 2003	4.203	4.213	4.158	4.185	2,647,287	-0.01(-0.22%)
Jun 11, 2003	4.147	4.194	4.132	4.194	2,467,429	-0.04(-0.93%)
Jun 10, 2003	4.231	4.243	4.166	4.233	1,514,074	+0.05(+1.30%)
Jun 09, 2003	4.192	4.200	4.138	4.179	2,240,733	-0.01(-0.36%)
Jun 06, 2003	4.194	4.269	4.166	4.194	2,408,012	+0.02(+0.58%)
Jun 05, 2003	4.101	4.194	4.063	4.170	1,915,810	+0.07(+1.59%)
Jun 04, 2003	4.101	4.140	4.101	4.104	2,922,160	+0.00(+0.09%)
Jun 03, 2003	4.119	4.145	4.080	4.101	1,281,757	-0.05(-1.13%)
Jun 02, 2003	4.144	4.203	4.144	4.147	2,512,394	+0.00(+0.09%)
May 30, 2003	4.101	4.160	4.069	4.144	2,306,306	+0.09(+2.16%)
May 29, 2003	4.231	4.235	4.031	4.056	3,239,588	-0.18(-4.19%)
May 28, 2003	4.175	4.233	4.175	4.233	3,679,331	+0.10(+2.30%)
May 27, 2003	4.116	4.188	4.076	4.138	1,221,001	+0.02(+0.41%)
May 23, 2003	4.026	4.151	4.026	4.121	1,751,208	+0.10(+2.51%)
May 22, 2003	3.934	4.058	3.925	4.020	1,800,723	+0.07(+1.70%)
May 21, 2003	3.914	4.024	3.875	3.953	928,464	+0.05(+1.20%)
May 20, 2003	3.897	3.940	3.893	3.906	1,006,617	+0.01(+0.29%)
May 19, 2003	3.987	3.987	3.893	3.895	854,594	-0.10(-2.43%)
May 16, 2003	3.951	4.007	3.923	3.992	1,077,810	+0.03(+0.71%)
May 15, 2003	3.998	4.026	3.932	3.964	1,443,683	-0.02(-0.47%)
May 14, 2003	3.932	4.026	3.932	3.983	1,009,561	-0.01(-0.14%)
May 13, 2003	3.955	4.054	3.955	3.988	1,395,506	+0.04(+0.95%)
May 12, 2003	3.914	3.979	3.895	3.951	1,291,392	+0.01(+0.24%)
May 09, 2003	3.875	3.947	3.867	3.942	1,300,492	+0.06(+1.64%)
May 08, 2003	3.988	3.988	3.860	3.878	2,071,580	-0.15(-3.71%)
May 07, 2003	4.185	4.185	3.998	4.028	2,741,766	-0.22(-5.23%)
May 06, 2003	4.203	4.293	4.192	4.250	1,207,886	+0.03(+0.75%)
May 05, 2003	4.147	4.259	4.147	4.218	1,146,863	+0.08(+1.90%)
May 02, 2003	4.211	4.213	4.110	4.140	1,916,346	-0.07(-1.69%)
May 01, 2003	4.315	4.315	4.200	4.211	1,208,154	-0.06(-1.36%)
Apr 30, 2003	4.226	4.291	4.220	4.269	1,566,532	+0.04(+1.06%)
Apr 29, 2003	4.099	4.250	4.099	4.224	2,229,759	+0.13(+3.10%)
Apr 28, 2003	4.003	4.108	4.003	4.097	1,954,619	+0.10(+2.48%)
Apr 25, 2003	3.931	4.045	3.931	3.998	3,114,330	+0.07(+1.81%)
Apr 24, 2003	3.818	3.936	3.802	3.927	1,973,087	+0.10(+2.54%)
Apr 23, 2003	3.774	3.865	3.774	3.830	1,418,792	+0.07(+1.84%)
Apr 22, 2003	3.772	3.779	3.731	3.761	2,132,336	-0.02(-0.64%)
Apr 21, 2003	3.820	3.835	3.755	3.785	935,155	-0.05(-1.32%)
Apr 17, 2003	3.736	3.846	3.734	3.835	1,364,192	+0.10(+2.65%)
Apr 16, 2003	3.680	3.811	3.671	3.736	4,362,631	+0.08(+2.25%)
Apr 15, 2003	3.521	3.682	3.521	3.654	5,371,390	+0.15(+4.32%)
Apr 14, 2003	3.443	3.503	3.421	3.503	1,036,325	+0.06(+1.74%)
Apr 11, 2003	3.465	3.512	3.419	3.443	1,573,759	-0.01(-0.27%)
Apr 10, 2003	3.456	3.473	3.409	3.452	2,661,473	-0.01(-0.22%)
Apr 09, 2003	3.493	3.521	3.437	3.460	773,764	-0.02(-0.70%)
Apr 08, 2003	3.540	3.546	3.475	3.484	1,236,792	-0.07(-1.84%)
Apr 07, 2003	3.465	3.583	3.465	3.549	3,806,998	+0.13(+3.77%)
Apr 04, 2003	3.363	3.424	3.363	3.421	3,029,486	+0.06(+1.72%)
Apr 03, 2003	3.361	3.381	3.353	3.363	1,216,184	+0.00(+0.06%)
Apr 02, 2003	3.363	3.391	3.361	3.361	2,590,546	+0.04(+1.07%)
Apr 01, 2003	3.260	3.325	3.258	3.325	1,026,155	+0.07(+2.06%)
Mar 31, 2003	3.325	3.325	3.251	3.258	832,111	-0.09(-2.57%)
Mar 28, 2003	3.335	3.351	3.322	3.344	530,742	+0.01(+0.17%)
Mar 27, 2003	3.307	3.363	3.297	3.338	965,934	-0.00(-0.06%)
Mar 26, 2003	3.329	3.365	3.303	3.340	744,056	-0.02(-0.50%)
Mar 25, 2003	3.310	3.378	3.288	3.357	1,423,877	+0.05(+1.41%)
Mar 24, 2003	3.366	3.366	3.301	3.310	895,276	-0.08(-2.37%)
Mar 21, 2003	3.378	3.428	3.351	3.391	2,527,382	+0.01(+0.28%)
Mar 20, 2003	3.363	3.387	3.335	3.381	1,785,467	+0.02(+0.56%)
Mar 19, 2003	3.357	3.372	3.303	3.363	2,426,747	+0.05(+1.41%)
Mar 18, 2003	3.372	3.381	3.307	3.316	2,366,527	+0.01(+0.28%)
Mar 17, 2003	3.213	3.307	3.163	3.307	1,599,988	+0.09(+2.91%)
Mar 14, 2003	3.176	3.223	3.172	3.213	698,288	+0.04(+1.42%)
Mar 13, 2003	3.096	3.185	3.094	3.168	1,002,334	+0.10(+3.10%)
Mar 12, 2003	3.082	3.110	3.047	3.073	1,495,071	-0.04(-1.20%)
Mar 11, 2003	3.129	3.170	3.094	3.110	1,150,878	-0.03(-0.95%)
Mar 10, 2003	3.148	3.157	3.120	3.140	889,120	-0.03(-0.83%)
Mar 07, 2003	3.183	3.204	3.155	3.166	1,021,337	-0.04(-1.28%)
Mar 06, 2003	3.217	3.247	3.191	3.208	492,201	-0.04(-1.09%)
Mar 05, 2003	3.301	3.301	3.228	3.243	483,904	-0.04(-1.31%)
Mar 04, 2003	3.346	3.346	3.269	3.286	1,169,345	-0.05(-1.40%)
Mar 03, 2003	3.387	3.391	3.331	3.333	605,415	-0.02(-0.61%)
Feb 28, 2003	3.350	3.365	3.338	3.353	2,216,377	+0.02(+0.67%)
Feb 27, 2003	3.275	3.363	3.266	3.331	2,426,747	+0.08(+2.47%)
Feb 26, 2003	3.254	3.286	3.232	3.251	1,120,366	-0.00(-0.11%)
Feb 25, 2003	3.269	3.269	3.176	3.254	1,011,434	-0.02(-0.74%)
Feb 24, 2003	3.335	3.342	3.273	3.279	554,830	-0.07(-2.06%)
Feb 21, 2003	3.333	3.348	3.290	3.348	1,084,234	+0.02(+0.50%)
Feb 20, 2003	3.363	3.376	3.316	3.331	817,391	-0.02(-0.67%)
Feb 19, 2003	3.391	3.391	3.350	3.353	1,061,752	-0.04(-1.10%)
Feb 18, 2003	3.344	3.400	3.344	3.391	1,846,490	+0.10(+3.13%)
Feb 14, 2003	3.180	3.292	3.159	3.288	1,125,987	+0.10(+3.17%)
Feb 13, 2003	3.195	3.213	3.125	3.187	2,137,689	-0.02(-0.70%)
Feb 12, 2003	3.262	3.262	3.172	3.209	1,985,131	-0.04(-1.26%)
Feb 11, 2003	3.307	3.322	3.241	3.251	1,040,608	-0.05(-1.42%)
Feb 10, 2003	3.316	3.318	3.269	3.297	1,950,069	-0.02(-0.56%)
Feb 07, 2003	3.437	3.437	3.314	3.316	2,880,675	-0.12(-3.53%)
Feb 06, 2003	3.439	3.462	3.415	3.437	1,395,774	-0.01(-0.33%)
Feb 05, 2003	3.434	3.460	3.428	3.449	676,341	+0.03(+0.98%)
Feb 04, 2003	3.516	3.516	3.391	3.415	2,239,127	-0.10(-2.82%)
Feb 03, 2003	3.484	3.566	3.484	3.514	1,663,955	+0.00(+0.05%)
Jan 31, 2003	3.381	3.538	3.381	3.512	3,347,717	+0.04(+1.02%)
Jan 30, 2003	3.521	3.525	3.434	3.477	1,683,226	-0.04(-1.27%)
Jan 29, 2003	3.604	3.604	3.456	3.521	2,409,618	-0.08(-2.28%)
Jan 28, 2003	3.596	3.615	3.583	3.604	2,164,989	+0.03(+0.73%)
Jan 27, 2003	3.600	3.622	3.533	3.577	2,081,216	-0.08(-2.10%)
Jan 24, 2003	3.723	3.725	3.635	3.654	3,774,880	-0.07(-1.95%)
Jan 23, 2003	3.740	3.764	3.716	3.727	8,252,332	-0.02(-0.45%)
Jan 22, 2003	3.736	3.774	3.721	3.744	3,760,160	+0.01(+0.20%)
Jan 21, 2003	4.050	4.050	3.729	3.736	10,133,617	-0.31(-7.75%)
Jan 17, 2003	4.041	4.076	4.041	4.050	2,095,936	-0.08(-1.86%)
Jan 16, 2003	4.153	4.194	4.119	4.127	2,297,474	-0.07(-1.73%)
Jan 15, 2003	4.250	4.269	4.194	4.200	1,306,380	-0.08(-1.88%)
Jan 14, 2003	4.293	4.304	4.261	4.280	1,601,594	-0.01(-0.22%)
Jan 13, 2003	4.213	4.319	4.213	4.289	992,431	+0.03(+0.75%)
Jan 10, 2003	4.222	4.362	4.222	4.257	2,398,109	+0.03(+0.66%)
Jan 09, 2003	4.209	4.233	4.203	4.229	2,686,899	+0.04(+0.85%)
Jan 08, 2003	4.119	4.211	4.116	4.194	3,502,684	+0.04(+0.85%)
Jan 07, 2003	4.147	4.181	4.147	4.158	603,006	-0.03(-0.71%)
Jan 06, 2003	4.185	4.201	4.147	4.188	1,302,098	+0.02(+0.54%)
Jan 03, 2003	4.181	4.188	4.138	4.166	453,660	+0.01(+0.27%)
Jan 02, 2003	4.073	4.170	4.056	4.155	734,153	+0.14(+3.39%)
Dec 31, 2002	4.045	4.058	4.000	4.018	488,721	-0.03(-0.65%)
Dec 30, 2002	4.045	4.045	4.000	4.045	594,709	+0.00(+0.05%)
Dec 27, 2002	4.035	4.061	4.016	4.043	738,168	-0.06(-1.55%)
Dec 26, 2002	4.127	4.138	4.095	4.106	266,843	-0.02(-0.41%)
Dec 24, 2002	4.138	4.145	4.095	4.123	372,563	-0.03(-0.68%)
Dec 23, 2002	4.130	4.203	4.097	4.151	896,346	+0.04(+1.00%)
Dec 20, 2002	4.045	4.140	4.030	4.110	2,627,482	+0.06(+1.52%)
Dec 19, 2002	4.035	4.073	4.035	4.048	1,308,254	-0.01(-0.32%)
Dec 18, 2002	4.129	4.129	4.024	4.061	1,502,030	-0.11(-2.69%)
Dec 17, 2002	4.138	4.186	4.136	4.173	1,487,041	-0.01(-0.27%)
Dec 16, 2002	4.231	4.239	4.185	4.185	1,544,585	-0.02(-0.49%)
Dec 13, 2002	4.269	4.269	4.185	4.205	1,934,010	-0.07(-1.70%)
Dec 12, 2002	4.256	4.304	4.252	4.278	504,245	-0.02(-0.43%)
Dec 11, 2002	4.175	4.306	4.175	4.297	1,419,595	+0.07(+1.59%)
Dec 10, 2002	4.194	4.237	4.177	4.229	931,676	+0.04(+0.94%)
Dec 09, 2002	4.250	4.252	4.162	4.190	2,030,631	-0.10(-2.35%)
Dec 06, 2002	4.353	4.353	4.250	4.291	1,828,558	-0.08(-1.84%)
Dec 05, 2002	4.362	4.414	4.351	4.371	1,601,594	-0.02(-0.43%)
Dec 04, 2002	4.437	4.437	4.366	4.390	1,502,297	-0.07(-1.55%)
Dec 03, 2002	4.427	4.459	4.388	4.459	1,445,556	+0.01(+0.21%)

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.