Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.63	23.74	23.49	23.67	20,157,218	+0.18(+0.79%)
Dec 30, 2003	23.43	23.65	23.40	23.48	16,986,142	+0.06(+0.25%)
Dec 29, 2003	23.15	23.44	23.14	23.43	21,261,820	+0.31(+1.32%)
Dec 26, 2003	22.98	23.17	22.98	23.12	8,001,222	+0.13(+0.55%)
Dec 24, 2003	22.87	23.08	22.84	22.99	7,368,115	+0.05(+0.20%)
Dec 23, 2003	22.66	22.95	22.63	22.95	18,535,044	+0.16(+0.71%)
Dec 22, 2003	22.72	22.82	22.63	22.79	19,710,838	-0.07(-0.33%)
Dec 19, 2003	22.80	22.90	22.69	22.86	30,180,570	+0.11(+0.48%)
Dec 18, 2003	22.52	22.80	22.50	22.75	25,434,954	+0.31(+1.36%)
Dec 17, 2003	22.30	22.46	22.18	22.45	22,165,144	+0.24(+1.07%)
Dec 16, 2003	21.91	22.30	21.86	22.21	22,397,428	+0.39(+1.77%)
Dec 15, 2003	21.89	21.94	21.71	21.82	20,658,160	-0.15(-0.68%)
Dec 12, 2003	21.90	22.01	21.81	21.97	12,903,252	+0.09(+0.40%)
Dec 11, 2003	21.92	21.94	21.80	21.89	20,462,252	+0.07(+0.32%)
Dec 10, 2003	21.83	21.86	21.70	21.82	18,174,926	+0.09(+0.40%)
Dec 09, 2003	21.76	21.86	21.67	21.73	21,571,878	+0.14(+0.64%)
Dec 08, 2003	21.30	21.64	21.28	21.59	20,897,026	+0.36(+1.69%)
Dec 05, 2003	21.44	21.44	21.14	21.23	17,177,892	-0.14(-0.65%)
Dec 04, 2003	20.97	21.41	20.93	21.37	24,223,824	+0.28(+1.31%)
Dec 03, 2003	21.04	21.18	21.04	21.09	37,126,212	+0.02(+0.11%)
Dec 02, 2003	20.97	21.12	20.94	21.07	18,730,780	+0.06(+0.30%)
Dec 01, 2003	21.07	21.19	20.91	21.01	22,770,536	+0.11(+0.52%)
Nov 28, 2003	21.03	21.03	20.86	20.90	8,278,368	-0.05(-0.22%)
Nov 26, 2003	20.73	21.00	20.69	20.94	17,379,690	+0.27(+1.28%)
Nov 25, 2003	20.49	20.75	20.47	20.68	16,941,452	+0.15(+0.73%)
Nov 24, 2003	20.48	20.64	20.44	20.53	23,642,162	+0.13(+0.62%)
Nov 21, 2003	20.58	20.61	20.30	20.40	27,952,832	+0.02(+0.08%)
Nov 20, 2003	20.35	20.96	20.27	20.38	17,716,768	-0.08(-0.37%)
Nov 19, 2003	20.24	20.54	20.23	20.46	25,116,064	+0.17(+0.82%)
Nov 18, 2003	20.52	20.61	20.29	20.29	21,698,672	-0.26(-1.26%)
Nov 17, 2003	20.51	20.64	20.42	20.55	18,120,536	-0.23(-1.11%)
Nov 14, 2003	20.99	21.05	20.44	20.78	31,635,070	-0.15(-0.72%)
Nov 13, 2003	20.78	20.98	20.73	20.93	17,320,968	+0.14(+0.67%)
Nov 12, 2003	20.84	20.93	20.74	20.79	15,233,189	-0.02(-0.08%)
Nov 11, 2003	20.85	20.94	20.76	20.81	18,049,692	+0.17(+0.81%)
Nov 10, 2003	20.53	20.70	20.47	20.64	16,435,659	+0.12(+0.56%)
Nov 07, 2003	20.73	20.74	20.49	20.53	23,709,024	-0.21(-1.00%)
Nov 06, 2003	20.73	20.81	20.64	20.74	21,003,554	-0.06(-0.31%)
Nov 05, 2003	20.92	21.00	20.74	20.80	21,540,872	-0.17(-0.80%)
Nov 04, 2003	21.08	21.19	20.90	20.97	26,494,002	-0.21(-0.98%)
Nov 03, 2003	21.31	21.35	21.10	21.18	20,572,072	+0.06(+0.27%)
Oct 31, 2003	21.04	21.26	21.04	21.12	28,936,876	+0.16(+0.77%)
Oct 30, 2003	21.54	21.61	20.85	20.96	45,006,700	-0.87(-3.99%)
Oct 29, 2003	21.94	22.01	21.37	21.83	16,295,180	-0.11(-0.50%)
Oct 28, 2003	21.93	22.02	21.72	21.94	21,092,068	+0.15(+0.69%)
Oct 27, 2003	21.83	21.98	21.73	21.79	12,925,597	-0.06(-0.29%)
Oct 24, 2003	21.43	21.85	21.43	21.85	16,205,107	+0.14(+0.67%)
Oct 23, 2003	21.42	21.71	21.33	21.71	20,013,794	+0.14(+0.67%)
Oct 22, 2003	21.82	21.93	21.50	21.56	37,077,192	-0.58(-2.61%)
Oct 21, 2003	22.30	22.34	22.09	22.14	20,767,114	-0.16(-0.70%)
Oct 20, 2003	22.32	22.39	22.13	22.30	14,130,665	-0.02(-0.10%)
Oct 17, 2003	22.46	22.46	22.24	22.32	16,674,351	-0.14(-0.64%)
Oct 16, 2003	22.22	22.47	22.22	22.46	14,681,667	+0.24(+1.09%)
Oct 15, 2003	22.37	22.46	22.11	22.22	16,234,901	-0.14(-0.65%)
Oct 14, 2003	22.20	22.37	22.05	22.37	13,689,136	+0.15(+0.68%)
Oct 13, 2003	22.15	22.36	22.15	22.21	15,173,256	+0.10(+0.47%)
Oct 10, 2003	22.00	22.19	21.97	22.11	14,253,996	+0.20(+0.92%)
Oct 09, 2003	22.08	22.17	21.85	21.91	19,376,530	-0.05(-0.24%)
Oct 08, 2003	22.09	22.15	21.83	21.96	14,143,830	-0.17(-0.78%)
Oct 07, 2003	21.82	22.16	21.79	22.13	15,775,530	+0.14(+0.66%)
Oct 06, 2003	21.86	22.04	21.83	21.99	12,521,829	+0.20(+0.90%)
Oct 03, 2003	21.88	22.07	21.79	21.79	19,717,594	+0.11(+0.51%)
Oct 02, 2003	21.56	21.75	21.37	21.68	15,514,666	+0.12(+0.56%)
Oct 01, 2003	21.31	21.56	21.13	21.56	23,385,802	+0.43(+2.05%)
Sep 30, 2003	21.23	21.34	21.02	21.13	20,478,016	-0.24(-1.13%)
Sep 29, 2003	21.23	21.40	21.14	21.37	15,266,100	+0.14(+0.65%)
Sep 26, 2003	21.36	21.36	21.10	21.23	15,784,364	-0.21(-1.00%)
Sep 25, 2003	21.42	21.61	21.36	21.45	19,960,964	+0.14(+0.68%)
Sep 24, 2003	21.58	21.64	21.26	21.30	20,341,174	-0.09(-0.43%)
Sep 23, 2003	21.25	21.42	21.22	21.40	16,569,728	+0.20(+0.93%)
Sep 22, 2003	21.16	21.25	20.99	21.20	20,394,178	-0.16(-0.73%)
Sep 19, 2003	21.27	21.45	21.25	21.35	29,243,296	-0.05(-0.24%)
Sep 18, 2003	21.22	21.44	21.22	21.41	18,750,180	+0.14(+0.65%)
Sep 17, 2003	21.68	21.68	21.25	21.27	25,228,134	-0.50(-2.31%)
Sep 16, 2003	21.57	21.77	21.52	21.77	16,114,688	+0.12(+0.53%)
Sep 15, 2003	21.76	21.81	21.63	21.66	13,842,606	-0.13(-0.58%)
Sep 12, 2003	21.94	21.98	21.69	21.78	21,518,700	-0.16(-0.71%)
Sep 11, 2003	22.00	22.14	21.90	21.94	16,587,397	+0.00(+0.00%)
Sep 10, 2003	22.00	22.05	21.82	21.94	15,812,772	-0.06(-0.29%)
Sep 09, 2003	22.08	22.17	21.82	22.00	16,193,502	-0.21(-0.94%)
Sep 08, 2003	22.00	22.23	21.88	22.21	14,345,800	+0.29(+1.32%)
Sep 05, 2003	21.94	22.01	21.81	21.92	15,084,223	-0.11(-0.50%)
Sep 04, 2003	21.94	22.08	21.92	22.03	18,085,894	+0.05(+0.21%)
Sep 03, 2003	21.93	22.05	21.88	21.98	19,554,770	+0.06(+0.29%)
Sep 02, 2003	21.82	21.93	21.65	21.92	18,993,202	+0.16(+0.72%)
Aug 29, 2003	21.68	21.79	21.53	21.76	14,587,264	+0.09(+0.40%)
Aug 28, 2003	21.57	21.69	21.35	21.68	21,215,918	+0.17(+0.81%)
Aug 27, 2003	21.42	21.50	21.39	21.50	20,272,580	+0.24(+1.14%)
Aug 26, 2003	21.23	21.31	20.99	21.26	15,726,164	+0.03(+0.16%)
Aug 25, 2003	20.99	21.25	20.97	21.23	12,490,131	+0.14(+0.66%)
Aug 22, 2003	21.37	21.50	21.07	21.09	16,170,637	-0.30(-1.40%)
Aug 21, 2003	21.35	21.44	21.19	21.39	15,237,693	+0.14(+0.68%)
Aug 20, 2003	21.07	21.31	21.05	21.25	11,983,819	+0.07(+0.33%)
Aug 19, 2003	21.29	21.42	21.04	21.18	16,712,459	-0.14(-0.65%)
Aug 18, 2003	21.28	21.37	21.26	21.31	15,866,642	+0.05(+0.24%)
Aug 15, 2003	21.33	21.33	21.16	21.26	10,445,482	-0.06(-0.30%)
Aug 14, 2003	21.22	21.33	21.11	21.33	16,612,340	+0.25(+1.21%)
Aug 13, 2003	21.25	21.27	21.01	21.07	14,041,285	-0.12(-0.57%)
Aug 12, 2003	21.22	21.22	20.99	21.19	14,974,750	+0.11(+0.52%)
Aug 11, 2003	21.07	21.23	20.54	21.08	15,789,907	+0.00(+0.00%)
Aug 08, 2003	20.99	21.14	20.99	21.08	23,160,102	+0.16(+0.74%)
Aug 07, 2003	20.56	20.99	20.56	20.93	24,428,740	+0.29(+1.40%)
Aug 06, 2003	20.44	20.75	20.35	20.64	22,837,226	+0.23(+1.13%)
Aug 05, 2003	20.61	20.69	20.38	20.41	20,219,922	-0.15(-0.73%)
Aug 04, 2003	20.49	20.63	20.28	20.56	22,145,572	+0.16(+0.79%)
Aug 01, 2003	20.54	20.54	20.33	20.40	23,696,206	-0.14(-0.70%)
Jul 31, 2003	20.71	20.89	20.47	20.54	29,507,104	+0.15(+0.74%)
Jul 30, 2003	20.60	20.63	20.39	20.39	19,896,008	-0.06(-0.31%)
Jul 29, 2003	20.64	20.67	20.39	20.45	23,516,928	-0.18(-0.89%)
Jul 28, 2003	20.61	20.77	20.54	20.64	25,981,280	-0.01(-0.03%)
Jul 25, 2003	20.35	20.66	20.30	20.64	19,044,128	+0.29(+1.45%)
Jul 24, 2003	20.63	20.74	20.33	20.35	18,842,330	-0.24(-1.18%)
Jul 23, 2003	20.62	20.65	20.38	20.59	14,712,327	-0.03(-0.14%)
Jul 22, 2003	20.44	20.73	20.36	20.62	16,139,285	+0.20(+0.96%)
Jul 21, 2003	20.67	20.69	20.37	20.43	16,211,343	-0.29(-1.39%)
Jul 18, 2003	20.49	20.72	20.30	20.71	23,063,274	+0.39(+1.93%)
Jul 17, 2003	20.16	20.40	20.15	20.32	22,063,294	+0.16(+0.80%)
Jul 16, 2003	20.36	20.47	20.15	20.16	23,097,744	-0.16(-0.77%)
Jul 15, 2003	20.44	20.44	20.17	20.32	21,438,848	-0.06(-0.31%)
Jul 14, 2003	20.56	20.70	20.35	20.38	20,833,110	-0.17(-0.84%)
Jul 11, 2003	20.39	20.66	20.39	20.55	16,340,563	+0.06(+0.28%)
Jul 10, 2003	20.70	20.70	20.49	20.49	22,926,432	-0.21(-1.00%)
Jul 09, 2003	20.58	20.75	20.38	20.70	25,737,910	+0.12(+0.59%)
Jul 08, 2003	20.70	20.79	20.50	20.58	19,416,716	-0.23(-1.11%)
Jul 07, 2003	20.84	21.01	20.78	20.81	19,052,962	-0.01(-0.03%)
Jul 03, 2003	20.84	20.93	20.67	20.82	11,960,954	-0.13(-0.61%)
Jul 02, 2003	20.80	20.95	20.70	20.94	19,596,862	+0.06(+0.28%)
Jul 01, 2003	20.75	20.96	20.52	20.89	21,757,392	+0.16(+0.75%)
Jun 30, 2003	21.03	21.14	20.73	20.73	24,245,476	-0.27(-1.26%)
Jun 27, 2003	21.15	21.23	20.90	21.00	15,555,545	-0.19(-0.90%)
Jun 26, 2003	21.04	21.25	20.96	21.19	15,667,443	+0.02(+0.11%)
Jun 25, 2003	21.27	21.49	21.13	21.16	20,075,286	-0.14(-0.65%)
Jun 24, 2003	21.33	21.36	21.22	21.30	22,829,084	-0.02(-0.11%)
Jun 23, 2003	21.26	21.35	21.16	21.33	16,619,961	+0.03(+0.14%)
Jun 20, 2003	21.35	21.48	21.24	21.30	35,407,556	+0.01(+0.03%)
Jun 19, 2003	21.53	21.53	21.27	21.29	20,352,780	-0.27(-1.23%)
Jun 18, 2003	21.75	21.78	21.39	21.56	22,237,896	-0.19(-0.88%)
Jun 17, 2003	22.12	22.12	21.68	21.75	23,343,018	-0.37(-1.67%)
Jun 16, 2003	21.90	22.12	21.78	22.12	19,219,076	+0.22(+1.00%)
Jun 13, 2003	22.05	22.08	21.62	21.90	17,164,900	-0.16(-0.71%)
Jun 12, 2003	22.05	22.20	21.86	22.05	18,380,362	+0.00(+0.00%)
Jun 11, 2003	21.79	22.05	21.77	22.05	21,406,282	+0.38(+1.76%)
Jun 10, 2003	21.71	21.73	21.49	21.67	15,709,188	+0.05(+0.21%)
Jun 09, 2003	21.51	21.71	21.48	21.63	13,930,773	+0.07(+0.32%)
Jun 06, 2003	21.53	21.77	21.45	21.56	21,122,034	+0.10(+0.48%)
Jun 05, 2003	21.53	21.53	21.23	21.45	18,893,430	-0.14(-0.64%)
Jun 04, 2003	21.34	21.63	21.29	21.59	21,446,122	+0.24(+1.14%)
Jun 03, 2003	21.20	21.35	21.10	21.35	19,993,008	+0.23(+1.09%)
Jun 02, 2003	21.09	21.22	20.99	21.12	19,820,484	+0.10(+0.49%)
May 30, 2003	20.77	21.06	20.75	21.01	22,318,962	+0.25(+1.20%)
May 29, 2003	21.04	21.12	20.68	20.77	18,914,388	-0.28(-1.32%)
May 28, 2003	21.08	21.18	20.90	21.04	20,411,154	-0.15(-0.71%)
May 27, 2003	20.67	21.23	20.64	21.19	26,697,878	+0.42(+2.03%)
May 23, 2003	20.70	20.96	20.62	20.77	16,412,621	+0.02(+0.08%)
May 22, 2003	20.58	20.77	20.55	20.75	21,551,958	+0.09(+0.45%)
May 21, 2003	20.39	20.69	20.25	20.66	24,701,730	+0.27(+1.33%)
May 20, 2003	20.32	20.49	20.28	20.39	17,889,292	+0.16(+0.80%)
May 19, 2003	20.30	20.38	20.22	20.23	15,844,297	-0.24(-1.16%)
May 16, 2003	20.38	20.53	20.34	20.47	19,465,564	+0.09(+0.45%)
May 15, 2003	20.39	20.46	20.25	20.37	15,502,541	+0.05(+0.23%)
May 14, 2003	20.54	20.57	20.28	20.33	18,207,664	-0.18(-0.90%)
May 13, 2003	20.55	20.59	20.39	20.51	19,115,666	-0.01(-0.06%)
May 12, 2003	20.42	20.55	20.33	20.52	21,232,026	+0.05(+0.23%)
May 09, 2003	20.40	20.53	20.30	20.48	14,904,424	+0.08(+0.37%)
May 08, 2003	20.32	20.62	20.28	20.40	15,683,725	-0.04(-0.20%)
May 07, 2003	20.33	20.55	20.27	20.44	16,872,338	+0.12(+0.60%)
May 06, 2003	20.48	20.59	20.24	20.32	25,569,718	-0.14(-0.71%)
May 05, 2003	20.87	20.90	20.44	20.47	21,818,712	-0.34(-1.64%)
May 02, 2003	20.48	20.84	20.48	20.81	22,077,498	+0.32(+1.58%)
May 01, 2003	20.39	20.65	20.20	20.48	23,343,884	+0.16(+0.80%)
Apr 30, 2003	20.04	20.38	20.03	20.32	35,322,680	+0.21(+1.06%)
Apr 29, 2003	20.35	20.44	20.03	20.11	19,734,570	-0.33(-1.64%)
Apr 28, 2003	20.14	20.55	20.10	20.44	19,888,906	+0.36(+1.78%)
Apr 25, 2003	20.21	20.21	19.92	20.08	19,865,868	-0.20(-0.97%)
Apr 24, 2003	20.23	20.40	20.15	20.28	15,580,142	-0.12(-0.59%)
Apr 23, 2003	20.30	20.40	20.10	20.40	21,966,638	-0.05(-0.23%)
Apr 22, 2003	20.03	20.54	19.92	20.45	20,015,008	+0.32(+1.58%)
Apr 21, 2003	20.26	20.30	20.03	20.13	14,204,456	-0.09(-0.46%)
Apr 17, 2003	19.90	20.24	19.90	20.22	15,645,445	+0.20(+0.98%)
Apr 16, 2003	20.30	20.30	19.91	20.03	16,667,423	-0.21(-1.03%)
Apr 15, 2003	20.14	20.26	19.98	20.23	15,343,874	+0.10(+0.52%)
Apr 14, 2003	19.78	20.15	19.78	20.13	14,120,619	+0.31(+1.57%)
Apr 11, 2003	19.98	20.15	19.74	19.82	16,040,378	-0.20(-1.01%)
Apr 10, 2003	19.91	20.09	19.81	20.02	15,113,843	+0.12(+0.61%)
Apr 09, 2003	20.15	20.33	19.86	19.90	20,656,602	-0.06(-0.32%)
Apr 08, 2003	20.21	20.25	19.89	19.96	21,722,576	-0.27(-1.34%)
Apr 07, 2003	20.77	20.78	20.21	20.23	20,695,402	-0.27(-1.32%)
Apr 04, 2003	20.36	20.54	20.32	20.51	17,992,356	+0.27(+1.34%)
Apr 03, 2003	20.62	20.69	20.17	20.23	22,395,522	-0.38(-1.82%)
Apr 02, 2003	20.75	20.78	20.56	20.61	16,346,106	+0.03(+0.14%)
Apr 01, 2003	20.35	20.70	20.28	20.58	20,112,182	+0.40(+2.00%)
Mar 31, 2003	20.47	20.58	20.13	20.18	24,959,128	-0.62(-3.00%)
Mar 28, 2003	20.56	20.90	20.56	20.80	14,199,086	+0.06(+0.31%)
Mar 27, 2003	20.61	20.87	20.51	20.74	18,337,924	+0.03(+0.17%)
Mar 26, 2003	20.64	20.85	20.63	20.70	22,694,148	+0.11(+0.53%)
Mar 25, 2003	20.58	20.87	20.52	20.59	19,436,118	+0.21(+1.02%)
Mar 24, 2003	20.75	20.79	20.38	20.38	20,985,712	-0.40(-1.92%)
Mar 21, 2003	20.78	20.79	20.54	20.78	25,960,320	+0.24(+1.15%)
Mar 20, 2003	20.42	20.72	20.36	20.55	21,082,714	+0.00(+0.00%)
Mar 19, 2003	20.38	20.63	20.33	20.55	20,915,040	+0.20(+0.96%)
Mar 18, 2003	20.19	20.35	19.99	20.35	22,139,508	+0.12(+0.57%)
Mar 17, 2003	19.89	20.35	19.81	20.23	29,656,244	+0.38(+1.92%)
Mar 14, 2003	19.95	20.09	19.65	19.85	26,171,646	-0.06(-0.29%)
Mar 13, 2003	19.85	20.00	19.58	19.91	23,329,506	+0.25(+1.26%)
Mar 12, 2003	19.96	19.96	19.18	19.66	32,652,198	-0.29(-1.48%)
Mar 11, 2003	20.06	20.17	19.95	19.96	22,828,738	+0.13(+0.64%)
Mar 10, 2003	20.08	20.14	19.83	19.83	20,161,028	-0.25(-1.26%)
Mar 07, 2003	19.69	20.14	19.67	20.08	22,863,382	+0.13(+0.67%)
Mar 06, 2003	20.06	20.13	19.87	19.95	21,029,884	-0.21(-1.03%)
Mar 05, 2003	19.76	20.16	19.76	20.16	21,118,570	+0.40(+2.02%)
Mar 04, 2003	20.03	20.06	19.73	19.76	18,106,506	-0.13(-0.67%)
Mar 03, 2003	19.85	20.05	19.74	19.89	20,948,818	+0.25(+1.29%)
Feb 28, 2003	19.72	19.88	19.58	19.64	22,408,342	+0.02(+0.12%)
Feb 27, 2003	19.59	19.80	19.52	19.62	22,007,518	+0.08(+0.41%)
Feb 26, 2003	19.58	19.71	19.41	19.54	21,354,664	-0.17(-0.88%)
Feb 25, 2003	19.43	19.74	19.36	19.71	24,019,082	+0.08(+0.41%)
Feb 24, 2003	19.59	19.86	19.52	19.63	21,118,224	-0.10(-0.53%)
Feb 21, 2003	19.60	19.79	19.36	19.73	23,741,416	+0.32(+1.64%)
Feb 20, 2003	19.63	19.71	19.31	19.41	16,140,151	-0.09(-0.44%)
Feb 19, 2003	19.49	19.59	19.32	19.50	16,221,390	+0.02(+0.09%)
Feb 18, 2003	19.46	19.68	19.26	19.48	20,991,602	+0.18(+0.93%)
Feb 14, 2003	19.08	19.33	18.82	19.31	21,246,578	+0.18(+0.94%)
Feb 13, 2003	18.88	19.24	18.66	19.13	19,677,234	+0.25(+1.31%)
Feb 12, 2003	19.26	19.31	18.87	18.88	16,641,960	-0.39(-2.01%)
Feb 11, 2003	19.54	19.55	19.06	19.26	17,293,774	-0.14(-0.71%)
Feb 10, 2003	19.37	19.48	19.14	19.40	18,005,868	+0.15(+0.78%)
Feb 07, 2003	19.54	19.57	19.09	19.25	16,110,012	-0.15(-0.77%)
Feb 06, 2003	19.46	19.50	19.15	19.40	20,711,338	-0.30(-1.52%)
Feb 05, 2003	20.19	20.26	19.60	19.70	21,057,078	-0.29(-1.44%)
Feb 04, 2003	19.92	20.08	19.54	19.99	22,173,978	+0.00(+0.00%)
Feb 03, 2003	19.72	20.02	19.65	19.99	21,100,728	+0.28(+1.41%)
Jan 31, 2003	19.18	19.84	19.05	19.72	28,384,834	+0.53(+2.77%)
Jan 30, 2003	19.88	19.88	19.16	19.18	28,260,292	-0.36(-1.83%)
Jan 29, 2003	19.31	19.77	19.03	19.54	29,547,464	+0.69(+3.64%)
Jan 28, 2003	18.62	19.02	18.50	18.86	26,447,752	+0.48(+2.64%)
Jan 27, 2003	18.76	18.96	18.23	18.37	25,381,432	-0.50(-2.66%)
Jan 24, 2003	19.17	19.24	18.70	18.87	22,108,330	-0.42(-2.16%)
Jan 23, 2003	19.25	19.41	19.17	19.29	18,807,514	-0.05(-0.24%)
Jan 22, 2003	19.49	19.69	19.28	19.33	27,699,416	-0.25(-1.27%)
Jan 21, 2003	19.87	19.95	19.57	19.58	21,080,116	-0.46(-2.30%)
Jan 17, 2003	20.26	20.26	20.03	20.04	18,753,990	-0.21(-1.05%)
Jan 16, 2003	20.31	20.46	20.14	20.26	18,758,148	+0.09(+0.46%)
Jan 15, 2003	20.44	20.44	20.06	20.17	20,443,892	-0.28(-1.38%)
Jan 14, 2003	20.19	20.47	20.12	20.45	16,619,615	+0.18(+0.91%)
Jan 13, 2003	20.32	20.41	20.14	20.26	17,635,876	-0.08(-0.40%)
Jan 10, 2003	20.41	20.61	20.26	20.34	19,196,732	-0.29(-1.40%)
Jan 09, 2003	20.26	20.70	20.26	20.63	19,850,104	+0.43(+2.11%)
Jan 08, 2003	20.29	20.32	20.10	20.21	21,959,710	-0.09(-0.43%)
Jan 07, 2003	20.81	20.82	20.29	20.29	25,290,146	-0.71(-3.38%)
Jan 06, 2003	20.47	21.13	20.44	21.00	20,656,254	+0.51(+2.48%)
Jan 03, 2003	20.35	20.57	20.32	20.49	15,973,863	+0.02(+0.08%)

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.