Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.53	20.69	20.42	20.61	3,223,318	-0.10(-0.47%)
Nov 26, 2003	20.68	20.74	20.55	20.70	3,826,136	+0.14(+0.68%)
Nov 25, 2003	20.59	20.62	20.48	20.56	6,601,795	-0.17(-0.82%)
Nov 24, 2003	20.70	20.83	20.67	20.73	4,185,134	+0.17(+0.82%)
Nov 21, 2003	20.61	20.63	20.53	20.56	4,032,462	-0.05(-0.23%)
Nov 20, 2003	20.50	20.69	20.45	20.61	4,786,710	+0.10(+0.47%)
Nov 19, 2003	20.56	20.57	20.44	20.52	8,175,337	+0.19(+0.93%)
Nov 18, 2003	20.52	20.53	20.33	20.33	6,335,809	-0.22(-1.08%)
Nov 17, 2003	20.55	20.58	20.46	20.55	5,365,706	-0.16(-0.79%)
Nov 14, 2003	20.64	20.83	20.61	20.71	6,882,281	+0.20(+0.96%)
Nov 13, 2003	20.56	20.54	20.33	20.52	4,574,999	-0.05(-0.23%)
Nov 12, 2003	20.56	20.56	20.28	20.56	4,715,242	+0.00(+0.00%)
Nov 11, 2003	20.55	20.62	20.43	20.56	3,588,531	+0.01(+0.05%)
Nov 10, 2003	20.73	20.75	20.53	20.55	4,081,557	-0.10(-0.47%)
Nov 07, 2003	20.66	20.74	20.57	20.65	5,211,376	+0.13(+0.63%)
Nov 06, 2003	20.40	20.54	20.40	20.52	4,483,437	-0.04(-0.19%)
Nov 05, 2003	20.54	20.60	20.46	20.56	4,604,622	+0.02(+0.09%)
Nov 04, 2003	20.61	20.66	20.54	20.54	4,896,709	-0.03(-0.16%)
Nov 03, 2003	20.46	20.71	20.46	20.57	5,292,792	+0.12(+0.57%)
Oct 31, 2003	20.26	20.49	20.26	20.46	5,784,986	+0.30(+1.48%)
Oct 30, 2003	20.40	20.52	20.13	20.16	7,184,519	-0.24(-1.16%)
Oct 29, 2003	20.23	20.45	20.18	20.40	6,683,621	+0.01(+0.05%)
Oct 28, 2003	20.47	20.53	20.22	20.39	8,931,657	-0.11(-0.52%)
Oct 27, 2003	20.45	20.56	20.34	20.49	5,131,000	-0.17(-0.84%)
Oct 24, 2003	20.47	20.67	20.41	20.67	5,630,449	+0.11(+0.52%)
Oct 23, 2003	20.37	20.60	20.36	20.56	5,789,336	-0.15(-0.72%)
Oct 22, 2003	20.73	20.78	20.63	20.71	5,835,946	-0.12(-0.56%)
Oct 21, 2003	20.84	20.88	20.72	20.83	8,454,581	-0.16(-0.78%)
Oct 20, 2003	21.07	21.09	20.94	20.99	4,954,298	-0.06(-0.28%)
Oct 17, 2003	20.94	21.05	20.83	21.05	5,401,129	-0.09(-0.41%)
Oct 16, 2003	21.19	21.20	21.02	21.13	5,543,030	-0.06(-0.27%)
Oct 15, 2003	21.40	21.40	21.07	21.19	6,767,311	-0.13(-0.61%)
Oct 14, 2003	21.26	21.35	21.23	21.32	7,128,380	-0.27(-1.25%)
Oct 13, 2003	21.34	21.59	21.34	21.59	6,596,823	+0.32(+1.52%)
Oct 10, 2003	21.29	21.39	21.25	21.27	5,950,502	+0.16(+0.78%)
Oct 09, 2003	21.05	21.26	21.02	21.11	4,572,513	+0.03(+0.14%)
Oct 08, 2003	21.23	21.25	21.12	21.08	4,876,822	-0.15(-0.70%)
Oct 07, 2003	21.08	21.24	21.01	21.23	4,652,889	+0.15(+0.71%)
Oct 06, 2003	21.20	21.25	21.08	21.08	6,470,459	+0.04(+0.21%)
Oct 03, 2003	20.88	21.14	20.85	21.03	7,668,431	+0.38(+1.85%)
Oct 02, 2003	20.52	20.83	20.41	20.65	9,754,681	-0.18(-0.86%)
Oct 01, 2003	20.44	20.83	20.43	20.83	6,486,410	+0.51(+2.49%)
Sep 30, 2003	20.25	20.32	19.98	20.32	15,480,214	+0.05(+0.24%)
Sep 29, 2003	20.42	20.36	20.19	20.27	4,904,374	-0.15(-0.73%)
Sep 26, 2003	20.37	20.48	20.27	20.42	12,484,144	-0.29(-1.40%)
Sep 25, 2003	20.81	20.83	20.71	20.71	7,147,231	+0.13(+0.61%)
Sep 24, 2003	20.69	20.74	20.55	20.59	7,828,354	+0.19(+0.95%)
Sep 23, 2003	20.45	20.50	20.35	20.40	6,794,034	-0.16(-0.78%)
Sep 22, 2003	20.34	20.59	20.32	20.55	7,279,396	+0.17(+0.85%)
Sep 19, 2003	20.40	20.41	20.28	20.38	6,966,800	-0.10(-0.47%)
Sep 18, 2003	20.59	20.54	20.34	20.48	8,179,895	-0.11(-0.54%)
Sep 17, 2003	20.70	20.78	20.59	20.59	9,816,827	-0.18(-0.88%)
Sep 16, 2003	20.69	20.80	20.42	20.77	9,341,615	+0.08(+0.37%)
Sep 15, 2003	20.80	20.80	20.49	20.69	5,897,885	-0.10(-0.49%)
Sep 12, 2003	20.83	20.86	20.62	20.80	3,376,198	+0.06(+0.28%)
Sep 11, 2003	20.68	20.82	20.65	20.74	4,816,126	+0.19(+0.94%)
Sep 10, 2003	20.59	20.66	20.52	20.55	3,903,612	-0.09(-0.44%)
Sep 09, 2003	20.75	20.78	20.63	20.64	4,325,792	-0.22(-1.04%)
Sep 08, 2003	20.76	20.96	20.73	20.85	4,789,817	+0.30(+1.46%)
Sep 05, 2003	20.52	20.69	20.52	20.55	4,863,979	-0.20(-0.98%)
Sep 04, 2003	20.80	20.87	20.74	20.76	6,024,042	+0.06(+0.28%)
Sep 03, 2003	20.66	20.80	20.60	20.70	8,015,000	+0.28(+1.37%)
Sep 02, 2003	20.15	20.44	20.14	20.42	8,261,928	+0.28(+1.39%)
Aug 29, 2003	20.37	20.37	20.01	20.14	8,853,146	-0.23(-1.14%)
Aug 28, 2003	20.22	20.39	20.12	20.37	6,599,723	+0.17(+0.86%)
Aug 27, 2003	20.04	20.27	20.04	20.20	4,810,947	+0.08(+0.38%)
Aug 26, 2003	20.01	20.14	19.88	20.12	6,256,469	-0.16(-0.79%)
Aug 25, 2003	20.18	20.36	20.17	20.28	3,972,594	+0.10(+0.50%)
Aug 22, 2003	20.12	20.28	20.12	20.18	5,126,236	-0.18(-0.90%)
Aug 21, 2003	20.32	20.38	20.25	20.36	4,823,791	-0.13(-0.61%)
Aug 20, 2003	20.33	20.53	20.29	20.49	3,504,012	+0.10(+0.50%)
Aug 19, 2003	21.02	21.02	20.20	20.39	4,391,253	-0.23(-1.10%)
Aug 18, 2003	20.47	20.65	20.47	20.61	4,936,690	+0.14(+0.71%)
Aug 15, 2003	20.59	20.59	20.34	20.47	3,304,729	-0.24(-1.17%)
Aug 14, 2003	20.55	20.83	20.53	20.71	5,562,088	+0.24(+1.18%)
Aug 13, 2003	20.52	20.66	20.35	20.47	6,840,229	-0.14(-0.70%)
Aug 12, 2003	20.90	20.92	20.56	20.61	10,775,122	-0.14(-0.70%)
Aug 11, 2003	20.61	20.88	20.61	20.76	7,432,483	+0.29(+1.41%)
Aug 08, 2003	20.63	20.65	20.47	20.47	5,766,342	+0.07(+0.36%)
Aug 07, 2003	19.99	20.40	19.97	20.40	6,528,876	+0.37(+1.83%)
Aug 06, 2003	19.96	20.08	19.91	20.03	4,419,012	+0.00(+0.02%)
Aug 05, 2003	20.15	20.25	20.01	20.02	4,796,032	-0.01(-0.05%)
Aug 04, 2003	20.01	20.04	19.82	20.03	3,381,584	+0.12(+0.58%)
Aug 01, 2003	19.83	19.93	19.72	19.92	6,763,582	-0.14(-0.70%)
Jul 31, 2003	20.18	20.25	19.97	20.06	5,988,618	-0.12(-0.57%)
Jul 30, 2003	20.14	20.23	20.04	20.17	6,451,401	+0.05(+0.24%)
Jul 29, 2003	20.05	20.15	19.95	20.13	10,263,037	-0.16(-0.79%)
Jul 28, 2003	20.13	20.30	20.04	20.28	12,052,641	+0.28(+1.37%)
Jul 25, 2003	19.79	20.02	19.65	20.01	6,004,984	+0.12(+0.61%)
Jul 24, 2003	19.96	20.13	19.89	19.89	6,926,198	+0.15(+0.78%)
Jul 23, 2003	19.83	19.93	19.72	19.73	6,383,869	-0.05(-0.27%)
Jul 22, 2003	19.54	19.84	19.48	19.79	8,707,724	+0.41(+2.09%)
Jul 21, 2003	19.59	19.59	19.36	19.38	6,086,188	-0.17(-0.86%)
Jul 18, 2003	19.38	19.56	19.19	19.55	12,355,501	+0.14(+0.75%)
Jul 17, 2003	19.18	19.45	19.16	19.41	13,154,701	+0.30(+1.57%)
Jul 16, 2003	19.07	19.15	18.98	19.11	9,042,278	+0.14(+0.71%)
Jul 15, 2003	19.14	19.19	18.95	18.97	15,970,340	-0.36(-1.87%)
Jul 14, 2003	19.50	19.64	19.33	19.33	8,568,723	-0.28(-1.43%)
Jul 11, 2003	19.41	19.65	19.35	19.61	8,894,784	+0.18(+0.92%)
Jul 10, 2003	19.29	19.48	19.27	19.43	8,416,879	-0.19(-0.96%)
Jul 09, 2003	19.53	19.73	19.50	19.62	10,064,169	-0.24(-1.21%)
Jul 08, 2003	19.67	19.98	19.67	19.86	9,086,609	-0.14(-0.72%)
Jul 07, 2003	20.08	20.23	19.99	20.01	6,305,771	+0.02(+0.12%)
Jul 03, 2003	19.81	20.09	19.79	19.99	4,852,171	-0.21(-1.03%)
Jul 02, 2003	19.88	20.23	19.88	20.19	6,537,991	-0.11(-0.52%)
Jul 01, 2003	20.28	20.30	19.91	20.30	10,215,184	+0.01(+0.07%)
Jun 30, 2003	20.49	20.57	20.21	20.28	4,513,888	-0.04(-0.19%)
Jun 27, 2003	20.19	20.47	20.16	20.32	5,766,964	-0.20(-0.96%)
Jun 26, 2003	20.50	20.56	20.41	20.52	6,068,373	-0.15(-0.72%)
Jun 25, 2003	20.60	20.83	20.59	20.67	4,889,044	-0.08(-0.37%)
Jun 24, 2003	20.76	20.88	20.69	20.75	4,157,169	-0.16(-0.76%)
Jun 23, 2003	20.94	21.02	20.81	20.91	3,018,650	-0.10(-0.48%)
Jun 20, 2003	21.17	21.20	20.89	21.01	5,886,077	-0.00(-0.02%)
Jun 19, 2003	21.02	21.08	20.88	21.01	4,971,285	-0.28(-1.34%)
Jun 18, 2003	21.26	21.87	21.25	21.30	5,924,401	+0.03(+0.16%)
Jun 17, 2003	21.19	21.26	21.10	21.26	5,277,873	-0.19(-0.90%)
Jun 16, 2003	21.48	21.60	21.33	21.46	7,605,042	+0.27(+1.25%)
Jun 13, 2003	21.51	21.58	21.06	21.19	5,854,383	-0.33(-1.53%)
Jun 12, 2003	21.84	21.89	21.39	21.52	8,488,348	-0.01(-0.05%)
Jun 11, 2003	21.23	21.60	21.07	21.53	7,158,003	+0.59(+2.81%)
Jun 10, 2003	20.96	21.00	20.69	20.94	5,768,828	+0.34(+1.66%)
Jun 09, 2003	20.55	20.68	20.49	20.60	5,416,044	-0.09(-0.42%)
Jun 06, 2003	21.05	21.25	20.69	20.69	6,631,625	-0.15(-0.74%)
Jun 05, 2003	20.92	20.92	20.61	20.84	5,249,492	-0.08(-0.39%)
Jun 04, 2003	20.71	20.94	20.69	20.92	6,327,937	+0.41(+1.98%)
Jun 03, 2003	20.49	20.60	20.42	20.52	4,422,533	+0.17(+0.83%)
Jun 02, 2003	20.30	20.57	20.23	20.35	4,327,449	+0.13(+0.62%)
May 30, 2003	20.27	20.39	20.16	20.22	6,172,778	-0.05(-0.24%)
May 29, 2003	20.36	20.41	20.18	20.27	4,074,721	-0.05(-0.26%)
May 28, 2003	20.40	20.44	20.24	20.32	8,064,096	-0.07(-0.35%)
May 27, 2003	19.86	20.40	19.82	20.40	9,589,579	+0.55(+2.77%)
May 23, 2003	19.97	20.10	19.70	19.85	5,025,973	-0.12(-0.60%)
May 22, 2003	19.97	20.03	19.90	19.97	6,409,348	-0.01(-0.07%)
May 21, 2003	19.46	19.99	19.46	19.98	9,515,625	+0.22(+1.10%)
May 20, 2003	19.65	19.85	19.62	19.76	7,131,902	+0.41(+2.09%)
May 19, 2003	19.62	19.66	19.36	19.36	3,718,002	-0.39(-1.96%)
May 16, 2003	19.74	19.85	19.66	19.74	5,882,141	+0.08(+0.39%)
May 15, 2003	19.60	19.72	19.48	19.67	6,462,380	+0.24(+1.22%)
May 14, 2003	19.59	19.59	19.28	19.43	8,118,370	-0.34(-1.73%)
May 13, 2003	19.41	19.78	19.41	19.77	8,656,557	+0.17(+0.89%)
May 12, 2003	19.36	19.78	19.31	19.60	8,875,311	+0.25(+1.30%)
May 09, 2003	19.12	19.35	19.01	19.35	5,803,215	+0.20(+1.06%)
May 08, 2003	19.07	19.20	18.99	19.15	4,383,588	-0.11(-0.58%)
May 07, 2003	19.29	19.36	19.21	19.26	5,263,165	+0.01(+0.05%)
May 06, 2003	19.42	19.43	19.17	19.25	8,357,426	+0.23(+1.19%)
May 05, 2003	19.02	19.18	18.91	19.02	5,767,585	+0.00(+0.00%)
May 02, 2003	18.70	19.02	18.69	19.02	9,434,835	+0.37(+1.99%)
May 01, 2003	18.80	18.83	18.58	18.65	6,432,550	+0.04(+0.23%)
Apr 30, 2003	18.42	18.70	18.42	18.60	9,216,909	+0.08(+0.44%)
Apr 29, 2003	18.48	18.77	18.45	18.52	9,404,590	-0.18(-0.96%)
Apr 28, 2003	18.59	18.71	18.34	18.70	5,814,195	+0.21(+1.12%)
Apr 25, 2003	18.59	18.59	18.22	18.49	10,620,999	-0.52(-2.74%)
Apr 24, 2003	18.79	19.29	18.72	19.01	7,924,474	+0.11(+0.59%)
Apr 23, 2003	19.26	19.26	18.73	18.90	10,333,262	-0.16(-0.86%)
Apr 22, 2003	18.75	19.27	18.73	19.07	5,628,585	+0.30(+1.59%)
Apr 21, 2003	18.76	18.89	18.73	18.77	3,581,487	+0.01(+0.05%)
Apr 17, 2003	18.76	18.89	18.66	18.76	3,400,227	+0.14(+0.78%)
Apr 16, 2003	18.87	18.87	18.57	18.61	3,892,840	-0.19(-1.00%)
Apr 15, 2003	18.91	19.01	18.80	18.80	4,941,040	-0.08(-0.43%)
Apr 14, 2003	18.67	18.89	18.59	18.88	4,410,518	+0.37(+2.01%)
Apr 11, 2003	18.83	18.83	18.47	18.51	5,965,003	-0.31(-1.67%)
Apr 10, 2003	18.68	18.83	18.51	18.83	5,416,666	+0.19(+1.04%)
Apr 09, 2003	18.64	18.82	18.58	18.63	5,535,572	+0.07(+0.39%)
Apr 08, 2003	18.54	18.70	18.47	18.56	8,036,337	-0.10(-0.52%)
Apr 07, 2003	19.31	19.36	18.66	18.66	8,211,175	-0.24(-1.28%)
Apr 04, 2003	18.97	19.00	18.79	18.90	6,963,071	+0.38(+2.06%)
Apr 03, 2003	18.73	19.01	18.44	18.52	6,222,081	-0.02(-0.10%)
Apr 02, 2003	18.82	18.95	18.44	18.54	10,305,089	-0.59(-3.10%)
Apr 01, 2003	19.00	19.17	18.92	19.13	5,206,404	+0.50(+2.70%)
Mar 31, 2003	18.63	18.68	18.48	18.63	8,025,358	-0.37(-1.93%)
Mar 28, 2003	18.95	19.13	18.91	19.00	7,344,028	-0.07(-0.38%)
Mar 27, 2003	19.53	19.53	18.92	19.07	7,214,764	-0.45(-2.32%)
Mar 26, 2003	19.53	19.74	19.50	19.52	10,506,236	+0.19(+0.97%)
Mar 25, 2003	19.26	19.52	19.21	19.33	6,637,218	+0.43(+2.30%)
Mar 24, 2003	19.14	19.28	18.90	18.90	5,537,851	-0.42(-2.20%)
Mar 21, 2003	19.47	19.49	19.27	19.32	10,854,669	+0.33(+1.73%)
Mar 20, 2003	19.00	19.16	18.84	19.00	8,703,374	-0.00(-0.03%)
Mar 19, 2003	18.92	19.28	18.85	19.00	6,457,615	+0.08(+0.41%)
Mar 18, 2003	18.73	19.05	18.47	18.92	7,669,467	-0.12(-0.63%)
Mar 17, 2003	18.59	19.33	18.55	19.04	10,491,528	+0.52(+2.79%)
Mar 14, 2003	18.39	18.54	18.20	18.53	8,168,294	-0.00(-0.03%)
Mar 13, 2003	17.98	18.61	17.98	18.53	9,315,928	+0.55(+3.06%)
Mar 12, 2003	18.03	18.10	17.54	17.98	10,261,380	-0.48(-2.61%)
Mar 11, 2003	18.51	18.67	18.46	18.46	5,825,381	+0.07(+0.39%)
Mar 10, 2003	18.68	18.76	18.32	18.39	6,331,873	-0.37(-1.96%)
Mar 07, 2003	18.87	18.87	18.58	18.76	6,714,486	-0.12(-0.61%)
Mar 06, 2003	18.92	19.03	18.79	18.87	4,751,287	-0.08(-0.43%)
Mar 05, 2003	19.07	19.09	18.93	18.96	4,718,556	-0.03(-0.18%)
Mar 04, 2003	18.96	19.05	18.87	18.99	8,596,482	+0.03(+0.15%)
Mar 03, 2003	18.78	18.96	18.68	18.96	8,829,116	+0.56(+3.07%)
Feb 28, 2003	18.15	18.46	18.14	18.40	9,537,169	-0.13(-0.68%)
Feb 27, 2003	18.57	18.71	18.41	18.52	7,756,472	-0.20(-1.08%)
Feb 26, 2003	18.57	19.11	18.54	18.73	7,130,659	-0.39(-2.05%)
Feb 25, 2003	19.07	19.30	18.92	19.12	10,429,175	-0.10(-0.50%)
Feb 24, 2003	19.16	19.35	19.14	19.21	5,030,116	-0.08(-0.43%)
Feb 21, 2003	18.74	19.31	18.74	19.29	9,201,994	+0.72(+3.87%)
Feb 20, 2003	18.79	18.87	18.58	18.58	4,598,614	+0.01(+0.05%)
Feb 19, 2003	18.50	18.77	18.38	18.57	6,071,687	-0.20(-1.08%)
Feb 18, 2003	18.68	18.92	18.66	18.77	5,562,917	+0.16(+0.86%)
Feb 14, 2003	18.39	18.73	18.34	18.61	5,577,417	+0.24(+1.31%)
Feb 13, 2003	18.19	18.44	18.05	18.37	9,925,790	+0.17(+0.93%)
Feb 12, 2003	18.40	18.40	18.05	18.20	7,567,547	-0.19(-1.05%)
Feb 11, 2003	18.56	18.63	18.39	18.39	6,819,721	+0.07(+0.37%)
Feb 10, 2003	18.19	18.34	18.07	18.32	8,083,982	+0.14(+0.74%)
Feb 07, 2003	18.20	18.24	18.02	18.19	7,062,298	+0.00(+0.03%)
Feb 06, 2003	18.69	18.69	18.06	18.18	7,510,165	-0.50(-2.69%)
Feb 05, 2003	18.90	18.96	18.67	18.69	5,754,741	-0.06(-0.33%)
Feb 04, 2003	18.71	18.85	18.58	18.75	7,021,282	+0.01(+0.08%)
Feb 03, 2003	18.83	18.87	18.59	18.73	5,726,568	-0.10(-0.51%)
Jan 31, 2003	18.11	18.85	18.01	18.83	13,795,222	+0.72(+4.00%)
Jan 30, 2003	18.48	18.48	18.03	18.11	10,095,449	-0.38(-2.06%)
Jan 29, 2003	17.69	18.54	17.64	18.49	16,294,537	+0.87(+4.96%)
Jan 28, 2003	17.13	17.67	17.11	17.61	13,148,072	+0.54(+3.17%)
Jan 27, 2003	16.86	17.30	16.74	17.07	11,793,492	-0.30(-1.75%)
Jan 24, 2003	17.75	17.75	17.27	17.38	9,624,588	-0.36(-2.04%)
Jan 23, 2003	17.90	17.91	17.64	17.74	9,956,656	-0.15(-0.86%)
Jan 22, 2003	17.76	18.12	17.74	17.89	7,601,313	-0.21(-1.15%)
Jan 21, 2003	18.22	18.30	18.10	18.10	8,609,533	-0.73(-3.90%)
Jan 17, 2003	19.05	19.07	18.83	18.84	3,912,520	-0.21(-1.09%)
Jan 16, 2003	18.98	19.12	18.92	19.04	4,894,430	+0.15(+0.82%)
Jan 15, 2003	19.00	19.07	18.80	18.89	5,214,276	-0.25(-1.31%)
Jan 14, 2003	19.07	19.16	18.97	19.14	5,256,121	-0.25(-1.29%)
Jan 13, 2003	19.48	19.53	19.26	19.39	4,600,893	-0.21(-1.08%)
Jan 10, 2003	19.60	19.79	19.48	19.60	3,651,091	-0.07(-0.34%)
Jan 09, 2003	19.29	19.70	19.26	19.67	6,041,857	+0.29(+1.49%)
Jan 08, 2003	19.31	19.45	19.30	19.38	4,763,716	-0.15(-0.79%)
Jan 07, 2003	19.82	19.85	19.48	19.54	7,256,816	-0.68(-3.37%)
Jan 06, 2003	19.70	20.25	19.63	20.22	8,361,569	+0.36(+1.80%)
Jan 03, 2003	19.79	19.91	19.72	19.86	3,389,455	-0.08(-0.39%)
Jan 02, 2003	19.72	19.94	19.67	19.94	3,903,405	+0.31(+1.60%)
Dec 31, 2002	19.70	19.72	19.46	19.62	5,058,704	+0.07(+0.37%)
Dec 30, 2002	19.70	19.72	19.41	19.55	4,439,727	+0.39(+2.02%)
Dec 27, 2002	19.39	19.45	19.14	19.16	4,463,550	-0.26(-1.32%)
Dec 26, 2002	19.34	19.57	19.33	19.42	1,880,338	+0.09(+0.45%)
Dec 24, 2002	19.60	19.61	19.33	19.33	1,918,868	-0.19(-0.99%)
Dec 23, 2002	19.61	19.65	19.43	19.53	3,841,880	+0.15(+0.77%)
Dec 20, 2002	19.24	19.45	19.13	19.38	4,334,078	+0.12(+0.60%)
Dec 19, 2002	19.12	19.29	19.06	19.26	4,706,956	+0.07(+0.38%)
Dec 18, 2002	19.39	19.39	19.05	19.19	4,968,177	-0.19(-1.00%)
Dec 17, 2002	19.88	19.94	19.36	19.38	6,548,556	-0.29(-1.47%)
Dec 16, 2002	19.31	19.70	19.29	19.67	8,180,723	+0.71(+3.77%)
Dec 13, 2002	18.86	19.01	18.79	18.96	5,504,706	-0.11(-0.56%)
Dec 12, 2002	18.93	19.18	18.83	19.06	6,175,057	+0.05(+0.25%)
Dec 11, 2002	19.06	19.20	18.97	19.01	4,486,958	-0.10(-0.53%)
Dec 10, 2002	18.92	19.16	18.75	19.12	4,563,191	+0.31(+1.67%)
Dec 09, 2002	18.95	19.11	18.78	18.80	5,621,541	-0.28(-1.47%)
Dec 06, 2002	18.61	19.12	18.59	19.08	6,033,571	+0.03(+0.15%)
Dec 05, 2002	19.16	19.16	18.92	19.05	5,567,060	+0.19(+1.00%)
Dec 04, 2002	18.97	18.97	18.68	18.87	5,590,883	-0.11(-0.56%)
Dec 03, 2002	18.88	19.12	18.76	18.97	7,387,116	+0.27(+1.42%)

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.