Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	36.66	36.87	36.41	36.83	908,072	+0.19(+0.52%)
Nov 26, 2003	35.88	36.65	35.76	36.64	3,646,096	+0.63(+1.74%)
Nov 25, 2003	35.85	36.14	35.38	36.01	4,857,370	-0.17(-0.46%)
Nov 24, 2003	35.11	36.18	35.00	36.17	3,267,162	+1.32(+3.78%)
Nov 21, 2003	34.95	35.22	34.54	34.86	3,093,813	-0.09(-0.25%)
Nov 20, 2003	34.34	35.56	34.09	34.95	5,404,502	+0.28(+0.80%)
Nov 19, 2003	34.54	35.02	34.36	34.67	3,911,506	-0.34(-0.97%)
Nov 18, 2003	35.56	35.99	34.94	35.01	2,659,968	-0.36(-1.01%)
Nov 17, 2003	35.88	36.11	34.78	35.36	3,354,259	-0.62(-1.72%)
Nov 14, 2003	36.86	37.13	35.82	35.98	3,736,137	-0.79(-2.16%)
Nov 13, 2003	37.27	37.33	36.58	36.78	2,704,771	-0.62(-1.66%)
Nov 12, 2003	36.71	37.52	36.67	37.40	2,316,036	+0.59(+1.61%)
Nov 11, 2003	36.44	36.95	35.98	36.80	2,159,391	+0.51(+1.39%)
Nov 10, 2003	36.65	37.13	36.23	36.30	2,660,884	-0.44(-1.21%)
Nov 07, 2003	37.36	37.76	36.71	36.74	2,653,668	-0.26(-0.71%)
Nov 06, 2003	37.10	37.27	36.51	37.00	2,356,600	-0.16(-0.42%)
Nov 05, 2003	37.58	37.61	36.74	37.16	2,180,357	-0.34(-0.91%)
Nov 04, 2003	37.54	37.81	37.25	37.50	2,120,194	-0.24(-0.62%)
Nov 03, 2003	36.80	38.01	36.77	37.74	2,133,883	+0.92(+2.51%)
Oct 31, 2003	37.77	37.81	36.79	36.81	2,582,579	-0.55(-1.47%)
Oct 30, 2003	37.29	38.18	37.30	37.36	2,204,554	+0.07(+0.19%)
Oct 29, 2003	37.67	37.73	37.01	37.29	3,472,487	-0.12(-0.33%)
Oct 28, 2003	36.17	37.49	35.97	37.41	7,361,555	+1.27(+3.52%)
Oct 27, 2003	35.93	36.61	35.76	36.14	2,455,017	+0.14(+0.40%)
Oct 24, 2003	35.29	36.05	35.18	36.00	2,803,112	+0.50(+1.41%)
Oct 23, 2003	35.20	35.90	35.12	35.49	2,195,236	+0.31(+0.89%)
Oct 22, 2003	35.24	35.40	34.88	35.18	2,262,332	-0.40(-1.12%)
Oct 21, 2003	35.85	36.10	35.34	35.58	1,707,287	-0.27(-0.75%)
Oct 20, 2003	35.50	36.12	35.35	35.85	1,763,557	+0.32(+0.91%)
Oct 17, 2003	36.39	36.58	35.38	35.53	2,159,868	-0.44(-1.21%)
Oct 16, 2003	35.81	36.38	35.68	35.97	2,416,602	+0.16(+0.44%)
Oct 15, 2003	36.43	36.53	35.53	35.81	2,314,589	-0.46(-1.27%)
Oct 14, 2003	35.47	36.27	35.46	36.27	2,208,450	+0.70(+1.96%)
Oct 13, 2003	35.18	35.88	35.08	35.57	1,748,766	+0.47(+1.34%)
Oct 10, 2003	34.94	35.48	34.92	35.10	2,150,369	-0.03(-0.07%)
Oct 09, 2003	35.46	35.67	34.74	35.13	2,792,370	+0.20(+0.57%)
Oct 08, 2003	35.97	36.02	34.71	34.93	2,309,973	-0.90(-2.51%)
Oct 07, 2003	35.42	35.85	34.95	35.83	2,180,816	+0.26(+0.74%)
Oct 06, 2003	35.15	35.70	35.07	35.56	1,631,145	+0.29(+0.82%)
Oct 03, 2003	35.75	35.75	34.86	35.28	2,766,534	+0.60(+1.73%)
Oct 02, 2003	34.88	34.88	34.22	34.67	3,091,411	-0.36(-1.02%)
Oct 01, 2003	33.60	35.16	33.40	35.03	3,544,668	+1.67(+4.99%)
Sep 30, 2003	33.60	33.88	32.93	33.37	4,379,287	-0.46(-1.37%)
Sep 29, 2003	34.35	34.35	33.56	33.83	3,750,834	-0.01(-0.03%)
Sep 26, 2003	34.63	34.97	33.83	33.84	5,398,617	-0.79(-2.29%)
Sep 25, 2003	35.40	36.18	34.53	34.63	8,203,463	+0.09(+0.25%)
Sep 24, 2003	35.04	35.22	34.31	34.54	3,959,582	-0.50(-1.42%)
Sep 23, 2003	35.48	35.50	34.67	35.04	3,237,829	-0.21(-0.59%)
Sep 22, 2003	35.75	36.17	34.88	35.25	2,777,257	-0.87(-2.41%)
Sep 19, 2003	36.06	36.64	35.27	36.12	2,138,177	+0.09(+0.24%)
Sep 18, 2003	35.09	36.36	35.09	36.04	2,003,276	+0.20(+0.56%)
Sep 17, 2003	36.18	36.36	35.41	35.83	1,904,610	-0.24(-0.68%)
Sep 16, 2003	35.72	36.24	35.48	36.08	2,619,434	+0.33(+0.93%)
Sep 15, 2003	35.53	35.97	35.37	35.75	2,743,930	+0.33(+0.94%)
Sep 12, 2003	35.33	35.63	34.61	35.42	2,441,025	-0.05(-0.15%)
Sep 11, 2003	35.14	35.80	35.14	35.47	3,382,774	+0.49(+1.40%)
Sep 10, 2003	35.11	35.74	34.97	34.98	2,537,941	-0.34(-0.96%)
Sep 09, 2003	35.70	35.75	35.16	35.32	2,560,650	-0.73(-2.03%)
Sep 08, 2003	35.86	36.26	35.55	36.05	3,094,320	+0.41(+1.15%)
Sep 05, 2003	36.33	36.36	35.56	35.64	3,879,742	-0.95(-2.60%)
Sep 04, 2003	36.85	37.10	36.38	36.59	3,862,308	-0.68(-1.82%)
Sep 03, 2003	37.74	38.12	37.16	37.27	4,620,319	-0.29(-0.77%)
Sep 02, 2003	37.44	37.87	36.91	37.56	3,085,488	-0.04(-0.12%)
Aug 29, 2003	37.55	37.65	36.89	37.60	2,546,887	-0.20(-0.53%)
Aug 28, 2003	37.36	37.82	37.03	37.81	2,596,893	+0.61(+1.64%)
Aug 27, 2003	36.81	37.42	36.72	37.19	2,529,912	+0.32(+0.87%)
Aug 26, 2003	36.82	37.08	35.94	36.87	3,383,233	-0.21(-0.56%)
Aug 25, 2003	36.75	37.31	36.53	37.08	2,382,645	-0.05(-0.14%)
Aug 22, 2003	37.45	38.00	36.94	37.13	3,515,475	+0.03(+0.09%)
Aug 21, 2003	36.88	37.19	36.57	37.10	2,914,136	+0.48(+1.31%)
Aug 20, 2003	35.81	36.83	35.66	36.62	3,793,951	+0.78(+2.16%)
Aug 19, 2003	36.20	36.46	35.66	35.84	2,818,367	-0.25(-0.70%)
Aug 18, 2003	35.46	36.27	35.33	36.10	2,247,307	+0.76(+2.15%)
Aug 15, 2003	35.30	35.83	34.97	35.34	1,153,932	+0.04(+0.12%)
Aug 14, 2003	34.67	35.60	34.61	35.29	3,187,566	+0.69(+1.99%)
Aug 13, 2003	34.85	34.98	34.48	34.61	3,183,322	+0.26(+0.76%)
Aug 12, 2003	34.44	34.44	33.96	34.34	3,899,354	+0.01(+0.03%)
Aug 11, 2003	34.66	34.74	33.95	34.33	2,653,896	-0.41(-1.18%)
Aug 08, 2003	34.64	34.88	34.45	34.74	3,471,662	+0.48(+1.40%)
Aug 07, 2003	33.68	34.87	33.57	34.27	6,235,664	+0.85(+2.53%)
Aug 06, 2003	33.28	33.88	32.78	33.42	3,877,562	+0.41(+1.24%)
Aug 05, 2003	34.02	34.02	32.95	33.01	3,659,071	-0.86(-2.55%)
Aug 04, 2003	33.59	34.02	32.91	33.87	4,324,409	+0.50(+1.49%)
Aug 01, 2003	33.40	33.71	32.70	33.38	3,752,776	-0.48(-1.42%)
Jul 31, 2003	33.58	34.22	33.24	33.86	4,827,226	+0.27(+0.80%)
Jul 30, 2003	33.72	33.96	33.24	33.59	4,611,028	-0.27(-0.80%)
Jul 29, 2003	34.05	34.33	33.13	33.86	3,946,723	-0.15(-0.44%)
Jul 28, 2003	33.86	34.39	33.83	34.00	2,716,060	-0.09(-0.26%)
Jul 25, 2003	33.18	34.13	33.13	34.09	4,274,632	+0.91(+2.73%)
Jul 24, 2003	33.21	34.20	32.99	33.18	5,045,603	+0.84(+2.59%)
Jul 23, 2003	33.12	33.13	31.72	32.35	5,404,135	-0.53(-1.62%)
Jul 22, 2003	33.71	33.87	32.79	32.88	4,454,128	-0.66(-1.98%)
Jul 21, 2003	33.65	33.95	33.18	33.54	3,253,056	-0.08(-0.23%)
Jul 18, 2003	33.52	34.05	33.09	33.62	6,362,171	+0.84(+2.55%)
Jul 17, 2003	33.22	33.84	32.56	32.78	3,555,962	-0.72(-2.16%)
Jul 16, 2003	34.27	34.36	33.18	33.51	2,650,111	-0.64(-1.86%)
Jul 15, 2003	35.08	35.17	33.99	34.14	3,232,181	-0.58(-1.68%)
Jul 14, 2003	35.05	35.52	34.68	34.73	3,058,994	+0.07(+0.20%)
Jul 11, 2003	34.11	34.88	33.99	34.66	2,657,910	+0.57(+1.66%)
Jul 10, 2003	34.39	34.53	33.62	34.09	3,003,023	-0.54(-1.56%)
Jul 09, 2003	34.79	35.01	34.49	34.63	2,858,165	-0.27(-0.77%)
Jul 08, 2003	34.24	35.01	34.06	34.90	3,472,235	+0.56(+1.62%)
Jul 07, 2003	33.93	34.54	33.70	34.34	3,396,423	+0.70(+2.07%)
Jul 03, 2003	33.65	34.26	33.55	33.65	2,536,106	-0.41(-1.20%)
Jul 02, 2003	33.65	34.27	33.31	34.06	4,720,446	+0.55(+1.64%)
Jul 01, 2003	33.71	33.73	32.75	33.51	5,754,295	-0.44(-1.31%)
Jun 30, 2003	34.06	34.44	33.82	33.95	3,144,157	-0.11(-0.33%)
Jun 27, 2003	34.79	34.79	33.99	34.06	4,844,889	-0.84(-2.40%)
Jun 26, 2003	34.85	35.46	34.06	34.90	4,065,201	+0.37(+1.06%)
Jun 25, 2003	34.32	35.53	34.03	34.54	7,033,358	+0.10(+0.28%)
Jun 24, 2003	34.66	35.21	34.22	34.44	5,160,067	+0.05(+0.15%)
Jun 23, 2003	34.18	34.44	33.72	34.39	5,509,768	+0.25(+0.74%)
Jun 20, 2003	35.28	35.66	33.57	34.13	14,713,016	-1.24(-3.50%)
Jun 19, 2003	35.96	35.96	34.44	35.37	12,647,842	-1.62(-4.38%)
Jun 18, 2003	36.85	37.49	36.63	36.99	3,451,705	+0.33(+0.90%)
Jun 17, 2003	37.50	37.50	36.49	36.66	3,978,722	-0.82(-2.19%)
Jun 16, 2003	37.35	37.56	36.62	37.48	4,504,822	+0.27(+0.73%)
Jun 13, 2003	38.12	38.25	36.96	37.21	2,896,588	-0.65(-1.70%)
Jun 12, 2003	37.99	38.01	37.19	37.86	1,970,551	-0.11(-0.30%)
Jun 11, 2003	37.13	37.99	36.66	37.97	2,774,554	+0.78(+2.11%)
Jun 10, 2003	37.30	37.44	36.51	37.19	2,639,445	+0.39(+1.07%)
Jun 09, 2003	37.27	37.41	36.62	36.79	2,918,953	-0.60(-1.61%)
Jun 06, 2003	38.51	39.23	37.19	37.40	4,465,941	-0.79(-2.08%)
Jun 05, 2003	37.22	38.27	36.91	38.19	3,868,846	+0.73(+1.96%)
Jun 04, 2003	36.53	37.51	36.31	37.46	2,643,918	+0.84(+2.29%)
Jun 03, 2003	35.71	36.65	35.64	36.62	3,586,011	+0.51(+1.40%)
Jun 02, 2003	36.74	37.27	35.85	36.11	3,435,877	-0.32(-0.89%)
May 30, 2003	35.66	36.86	35.30	36.44	3,594,499	+1.07(+3.03%)
May 29, 2003	35.86	36.40	35.29	35.36	2,670,756	-0.21(-0.59%)
May 28, 2003	35.73	36.24	35.13	35.57	2,391,018	+0.09(+0.25%)
May 27, 2003	34.74	35.57	33.93	35.49	2,919,871	+1.08(+3.14%)
May 23, 2003	34.94	34.94	34.27	34.40	2,829,148	-0.71(-2.01%)
May 22, 2003	34.20	35.33	34.00	35.11	3,889,605	+1.20(+3.55%)
May 21, 2003	33.29	34.09	33.25	33.91	2,875,599	+0.60(+1.81%)
May 20, 2003	33.86	34.10	33.31	33.31	3,154,878	-0.14(-0.42%)
May 19, 2003	34.56	34.61	33.45	33.45	3,996,844	-1.42(-4.08%)
May 16, 2003	35.30	35.47	34.61	34.87	2,473,942	-0.44(-1.26%)
May 15, 2003	35.58	35.83	35.06	35.31	3,042,707	+0.01(+0.02%)
May 14, 2003	35.87	36.00	35.15	35.30	2,700,920	-0.59(-1.65%)
May 13, 2003	35.86	36.38	35.56	35.90	2,891,771	-0.13(-0.36%)
May 12, 2003	35.10	36.36	34.53	36.03	3,830,767	+1.02(+2.91%)
May 09, 2003	34.82	35.23	34.46	35.01	2,319,449	+0.47(+1.36%)
May 08, 2003	34.56	35.34	34.33	34.54	2,680,390	-0.32(-0.93%)
May 07, 2003	35.49	35.55	34.82	34.86	3,724,217	-0.55(-1.55%)
May 06, 2003	34.50	35.77	34.33	35.41	4,330,144	+0.94(+2.73%)
May 05, 2003	34.95	35.13	34.35	34.47	3,239,980	-0.37(-1.05%)
May 02, 2003	33.94	34.89	33.65	34.83	3,515,360	+0.92(+2.73%)
May 01, 2003	34.27	34.33	33.51	33.91	3,512,034	-0.51(-1.47%)
Apr 30, 2003	34.86	34.93	34.22	34.41	4,796,373	-0.48(-1.37%)
Apr 29, 2003	34.44	35.11	34.37	34.89	5,359,863	+0.85(+2.48%)
Apr 28, 2003	33.32	34.35	33.25	34.05	4,387,032	+0.99(+2.98%)
Apr 25, 2003	33.61	33.69	32.96	33.06	2,708,261	-0.70(-2.07%)
Apr 24, 2003	33.64	33.97	33.45	33.76	2,675,114	-0.04(-0.13%)
Apr 23, 2003	34.01	34.37	33.25	33.80	4,658,512	-0.31(-0.89%)
Apr 22, 2003	34.12	34.28	33.48	34.11	5,136,211	-0.17(-0.51%)
Apr 21, 2003	34.57	34.62	33.71	34.28	2,917,233	-0.17(-0.51%)
Apr 17, 2003	33.23	34.64	33.20	34.46	4,548,635	+1.15(+3.46%)
Apr 16, 2003	34.30	34.34	33.18	33.31	4,287,363	-0.81(-2.38%)
Apr 15, 2003	33.65	34.33	33.39	34.12	5,701,994	+0.51(+1.50%)
Apr 14, 2003	32.61	33.74	32.60	33.61	4,738,912	+0.95(+2.91%)
Apr 11, 2003	32.63	33.11	31.94	32.66	4,332,208	+0.29(+0.89%)
Apr 10, 2003	31.62	32.50	31.58	32.37	3,467,533	+0.58(+1.81%)
Apr 09, 2003	32.42	32.54	31.74	31.80	3,656,433	-0.62(-1.91%)
Apr 08, 2003	31.78	32.60	31.71	32.42	4,797,406	+0.64(+2.00%)
Apr 07, 2003	32.26	32.97	31.71	31.78	4,529,596	+0.09(+0.28%)
Apr 04, 2003	31.82	32.00	31.30	31.69	3,334,832	+0.09(+0.28%)
Apr 03, 2003	31.76	32.07	31.17	31.61	7,740,330	+0.67(+2.17%)
Apr 02, 2003	30.34	31.00	30.23	30.93	4,670,899	+1.09(+3.65%)
Apr 01, 2003	30.18	31.75	29.54	29.84	4,590,040	-0.27(-0.90%)
Mar 31, 2003	29.94	30.56	29.67	30.11	3,882,937	-0.33(-1.09%)
Mar 28, 2003	31.08	31.13	30.42	30.45	3,409,398	-0.75(-2.40%)
Mar 27, 2003	31.54	31.65	31.00	31.20	3,456,099	-0.64(-2.00%)
Mar 26, 2003	31.55	31.94	31.21	31.83	3,295,137	+0.23(+0.72%)
Mar 25, 2003	30.95	31.95	30.82	31.61	3,964,805	+0.82(+2.66%)
Mar 24, 2003	31.42	31.49	30.71	30.79	4,575,566	-1.49(-4.62%)
Mar 21, 2003	31.68	32.29	31.27	32.28	4,450,572	+1.05(+3.35%)
Mar 20, 2003	30.97	31.69	30.32	31.23	4,537,673	-0.06(-0.20%)
Mar 19, 2003	30.88	31.39	30.70	31.29	3,766,495	+0.44(+1.44%)
Mar 18, 2003	30.59	30.86	30.18	30.85	3,789,308	-0.17(-0.56%)
Mar 17, 2003	29.30	31.13	28.77	31.02	6,375,908	+1.54(+5.24%)
Mar 14, 2003	29.25	29.87	29.09	29.48	4,003,484	+0.35(+1.20%)
Mar 13, 2003	28.07	29.16	27.66	29.13	4,841,333	+1.78(+6.50%)
Mar 12, 2003	26.40	27.53	26.31	27.35	3,939,865	+0.61(+2.28%)
Mar 11, 2003	26.59	27.17	26.41	26.74	3,902,451	+0.32(+1.22%)
Mar 10, 2003	27.08	27.52	26.35	26.42	4,456,421	-1.10(-3.99%)
Mar 07, 2003	26.55	27.80	26.53	27.52	4,615,502	+0.58(+2.14%)
Mar 06, 2003	27.16	27.55	26.49	26.94	5,198,604	-0.41(-1.50%)
Mar 05, 2003	27.60	27.76	27.20	27.35	4,602,885	-0.37(-1.35%)
Mar 04, 2003	28.55	28.59	27.61	27.73	3,278,747	-0.77(-2.69%)
Mar 03, 2003	29.00	29.32	28.48	28.49	3,330,244	-0.31(-1.09%)
Feb 28, 2003	29.19	29.27	28.62	28.81	3,335,406	-0.27(-0.93%)
Feb 27, 2003	28.46	29.21	28.33	29.08	2,883,857	+0.72(+2.55%)
Feb 26, 2003	28.92	29.18	28.31	28.35	2,992,701	-0.64(-2.20%)
Feb 25, 2003	28.93	29.18	28.39	28.99	3,497,582	-0.17(-0.57%)
Feb 24, 2003	29.84	29.98	29.16	29.16	2,960,701	-0.83(-2.76%)
Feb 21, 2003	29.40	30.25	29.09	29.98	3,979,066	+0.90(+3.09%)
Feb 20, 2003	29.08	29.46	28.96	29.09	3,349,054	+0.11(+0.39%)
Feb 19, 2003	29.49	29.64	28.53	28.97	2,638,068	-0.66(-2.24%)
Feb 18, 2003	28.60	29.67	28.45	29.64	3,867,011	+1.24(+4.36%)
Feb 14, 2003	27.83	28.42	27.07	28.40	4,277,270	+0.76(+2.74%)
Feb 13, 2003	28.32	28.53	26.88	27.64	4,669,866	-0.62(-2.19%)
Feb 12, 2003	28.55	28.96	28.23	28.26	2,609,624	-0.35(-1.22%)
Feb 11, 2003	28.25	29.08	28.20	28.61	3,246,289	+0.35(+1.23%)
Feb 10, 2003	28.25	28.79	27.81	28.26	3,767,227	+0.00(+0.00%)
Feb 07, 2003	28.86	29.09	28.14	28.26	2,802,654	-0.19(-0.67%)
Feb 06, 2003	28.51	29.09	28.33	28.45	3,309,944	-0.26(-0.91%)
Feb 05, 2003	29.34	29.64	28.48	28.71	4,071,280	-0.24(-0.82%)
Feb 04, 2003	29.09	29.10	28.53	28.95	2,879,842	-0.26(-0.90%)
Feb 03, 2003	29.23	29.48	28.90	29.21	2,278,160	+0.00(+0.00%)
Jan 31, 2003	28.35	29.53	28.34	29.21	3,834,552	+0.43(+1.48%)
Jan 30, 2003	29.64	29.86	28.73	28.78	3,707,457	-0.85(-2.88%)
Jan 29, 2003	29.01	29.72	28.58	29.64	5,525,940	-0.19(-0.64%)
Jan 28, 2003	29.76	30.10	29.30	29.83	3,850,265	+0.44(+1.51%)
Jan 27, 2003	29.30	30.34	29.30	29.38	4,373,154	-0.19(-0.65%)
Jan 24, 2003	29.83	30.03	29.37	29.57	3,725,249	-0.45(-1.51%)
Jan 23, 2003	29.87	30.42	29.23	30.03	2,775,357	+0.51(+1.74%)
Jan 22, 2003	29.45	30.30	29.38	29.51	4,629,379	+0.08(+0.27%)
Jan 21, 2003	30.64	31.30	29.40	29.43	5,432,464	-1.19(-3.87%)
Jan 17, 2003	31.21	31.25	30.59	30.62	3,416,035	-0.52(-1.68%)
Jan 16, 2003	30.76	31.48	30.75	31.14	2,846,811	+0.35(+1.13%)
Jan 15, 2003	31.95	31.95	30.59	30.80	4,361,570	-0.94(-2.97%)
Jan 14, 2003	31.85	32.15	31.34	31.74	2,557,553	-0.24(-0.76%)
Jan 13, 2003	32.38	32.43	31.64	31.98	2,559,962	+0.06(+0.19%)
Jan 10, 2003	31.46	32.35	31.31	31.92	3,615,946	-0.16(-0.49%)
Jan 09, 2003	31.39	32.09	31.39	32.08	3,602,412	+1.04(+3.34%)
Jan 08, 2003	31.34	31.74	30.86	31.04	2,940,286	-0.52(-1.66%)
Jan 07, 2003	31.29	31.82	30.85	31.56	3,560,090	+0.10(+0.33%)
Jan 06, 2003	30.86	31.57	30.80	31.46	3,064,385	+0.70(+2.27%)
Jan 03, 2003	31.14	31.30	30.56	30.76	3,195,021	-0.81(-2.57%)
Jan 02, 2003	30.38	31.59	30.29	31.57	5,544,864	+1.46(+4.87%)
Dec 31, 2002	30.70	30.79	30.04	30.11	2,892,918	-0.67(-2.18%)
Dec 30, 2002	30.30	30.86	30.02	30.78	2,715,372	+0.26(+0.86%)
Dec 27, 2002	30.32	30.63	30.18	30.52	2,224,254	+0.01(+0.03%)
Dec 26, 2002	30.42	30.73	30.18	30.51	2,243,637	+0.16(+0.52%)
Dec 24, 2002	30.51	30.60	29.99	30.35	1,408,093	-0.09(-0.29%)
Dec 23, 2002	30.32	30.74	30.17	30.44	4,070,248	-0.30(-0.96%)
Dec 20, 2002	30.32	30.87	29.86	30.73	8,360,020	+1.33(+4.51%)
Dec 19, 2002	28.99	30.17	28.91	29.41	7,199,894	+1.22(+4.33%)
Dec 18, 2002	28.46	28.51	27.83	28.19	4,085,158	-0.37(-1.31%)
Dec 17, 2002	29.04	29.21	28.29	28.56	3,604,362	-0.43(-1.48%)
Dec 16, 2002	27.96	29.09	27.90	28.99	4,240,912	+1.11(+3.97%)
Dec 13, 2002	28.89	28.89	27.79	27.88	3,782,826	-1.19(-4.11%)
Dec 12, 2002	29.12	29.22	28.55	29.08	3,493,912	+0.17(+0.60%)
Dec 11, 2002	28.82	29.16	28.73	28.90	2,366,932	-0.27(-0.93%)
Dec 10, 2002	29.36	29.56	28.86	29.17	2,706,999	+0.38(+1.33%)
Dec 09, 2002	29.71	29.71	28.62	28.79	2,994,651	-1.05(-3.53%)
Dec 06, 2002	28.89	29.98	28.75	29.84	2,860,230	+0.89(+3.07%)
Dec 05, 2002	30.55	30.61	28.89	28.96	4,149,272	-1.25(-4.13%)
Dec 04, 2002	29.64	30.54	29.27	30.20	4,386,114	+0.54(+1.82%)
Dec 03, 2002	30.21	30.21	29.44	29.66	2,464,537	-0.60(-1.99%)

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.