Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.06	47.36	46.70	47.06	467,118	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,512	+0.94(+2.05%)
Nov 25, 2003	45.74	46.35	45.69	46.07	763,005	+0.34(+0.74%)
Nov 24, 2003	45.24	45.86	45.05	45.73	516,620	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,162	+0.12(+0.26%)
Nov 20, 2003	45.33	45.55	44.74	44.74	492,094	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.47	978,226	+0.20(+0.43%)
Nov 18, 2003	45.79	45.89	45.25	45.28	558,584	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,528	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.55	45.69	657,926	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.11	674,126	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.39	45.62	875,284	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,215	-0.27(-0.58%)
Nov 10, 2003	46.72	46.82	45.73	46.18	712,490	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,903	+1.10(+2.41%)
Nov 06, 2003	45.45	45.79	45.15	45.79	759,067	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.70	1,060,916	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.86	849,183	-0.66(-1.41%)
Nov 03, 2003	45.61	46.42	45.13	46.52	739,321	+0.92(+2.01%)
Oct 31, 2003	45.36	45.70	45.11	45.61	1,342,628	+0.66(+1.46%)
Oct 30, 2003	45.55	45.58	44.97	44.95	1,152,495	-0.90(-1.96%)
Oct 29, 2003	45.85	45.95	45.35	45.85	1,359,166	+0.01(+0.02%)
Oct 28, 2003	44.08	45.85	43.70	45.84	2,334,354	+1.78(+4.03%)
Oct 27, 2003	44.27	44.36	43.84	44.06	914,436	-0.11(-0.24%)
Oct 24, 2003	44.44	44.44	43.85	44.17	657,250	-0.47(-1.06%)
Oct 23, 2003	44.38	44.64	43.91	44.64	2,111,933	+0.26(+0.58%)
Oct 22, 2003	44.79	44.79	44.14	44.38	1,198,059	-0.41(-0.91%)
Oct 21, 2003	45.69	45.69	44.54	44.79	1,365,691	-0.85(-1.87%)
Oct 20, 2003	45.64	45.78	45.33	45.64	826,907	+0.06(+0.14%)
Oct 17, 2003	46.63	46.72	45.37	45.58	1,435,781	-1.05(-2.25%)
Oct 16, 2003	47.56	47.38	46.35	46.63	2,041,280	-0.93(-1.96%)
Oct 15, 2003	48.62	48.62	46.58	47.56	3,451,861	-1.46(-2.97%)
Oct 14, 2003	48.83	49.16	48.74	49.02	1,445,344	+0.41(+0.84%)
Oct 13, 2003	47.81	48.84	48.31	48.61	1,517,684	+0.80(+1.67%)
Oct 10, 2003	49.38	49.38	47.46	47.81	2,282,602	-1.52(-3.08%)
Oct 09, 2003	50.31	50.38	49.33	49.33	1,744,043	-1.46(-2.87%)
Oct 08, 2003	50.73	51.71	50.50	50.79	1,126,282	+0.39(+0.78%)
Oct 07, 2003	50.26	50.52	48.89	50.40	2,163,460	+0.13(+0.27%)
Oct 06, 2003	50.09	50.69	49.80	50.26	577,260	+0.18(+0.35%)
Oct 03, 2003	48.89	50.65	48.89	50.09	1,543,110	+1.91(+3.97%)
Oct 02, 2003	48.47	48.47	47.89	48.18	1,367,716	-0.47(-0.97%)
Oct 01, 2003	46.52	48.72	46.34	48.65	1,370,191	+2.36(+5.11%)
Sep 30, 2003	47.05	46.61	45.53	46.28	1,745,281	-0.76(-1.62%)
Sep 29, 2003	46.62	47.21	46.41	47.05	723,178	+0.60(+1.30%)
Sep 26, 2003	47.46	47.55	46.19	46.44	1,291,213	-1.11(-2.34%)
Sep 25, 2003	48.26	48.26	47.55	47.55	621,924	-0.10(-0.21%)
Sep 24, 2003	48.98	49.04	47.50	47.65	577,710	-1.43(-2.92%)
Sep 23, 2003	48.55	49.10	48.33	49.08	524,945	+0.53(+1.10%)
Sep 22, 2003	49.05	49.05	48.39	48.55	667,713	-0.49(-1.00%)
Sep 19, 2003	49.14	49.14	48.71	49.04	657,813	-0.12(-0.23%)
Sep 18, 2003	48.58	49.44	47.36	49.15	1,017,602	+0.88(+1.82%)
Sep 17, 2003	48.71	48.75	47.73	48.27	1,187,146	-0.73(-1.49%)
Sep 16, 2003	47.91	49.11	47.91	49.00	1,022,552	+0.92(+1.92%)
Sep 15, 2003	48.87	48.87	47.65	48.08	1,611,963	-1.29(-2.61%)
Sep 12, 2003	50.22	50.22	49.04	49.37	998,251	-0.85(-1.70%)
Sep 11, 2003	51.25	51.49	49.54	50.22	1,647,965	-1.02(-1.99%)
Sep 10, 2003	50.53	51.86	50.49	51.24	1,114,469	+0.18(+0.35%)
Sep 09, 2003	51.38	51.78	50.87	51.06	1,077,567	-0.43(-0.83%)
Sep 08, 2003	51.29	51.94	50.94	51.49	723,853	+0.06(+0.12%)
Sep 05, 2003	51.69	52.12	51.29	51.43	833,432	-0.45(-0.87%)
Sep 04, 2003	51.78	52.04	51.51	51.88	449,905	-0.12(-0.22%)
Sep 03, 2003	51.25	52.24	51.12	52.00	737,691	+0.75(+1.46%)
Sep 02, 2003	50.22	51.51	50.07	51.25	546,209	+1.15(+2.29%)
Aug 29, 2003	49.30	50.26	49.20	50.10	378,577	+0.82(+1.66%)
Aug 28, 2003	48.97	49.33	48.45	49.29	416,941	+0.37(+0.76%)
Aug 27, 2003	48.92	49.06	48.27	48.91	693,477	-0.04(-0.09%)
Aug 26, 2003	48.93	49.13	48.09	48.96	689,314	-0.06(-0.13%)
Aug 25, 2003	49.60	49.78	48.61	49.02	778,643	-0.77(-1.55%)
Aug 22, 2003	50.71	50.71	49.76	49.79	658,263	-0.52(-1.04%)
Aug 21, 2003	50.32	50.88	49.92	50.32	538,896	+0.01(+0.02%)
Aug 20, 2003	49.67	50.32	49.48	50.31	537,996	+0.54(+1.09%)
Aug 19, 2003	49.62	49.94	49.20	49.77	518,307	+0.03(+0.05%)
Aug 18, 2003	49.35	49.98	49.22	49.74	564,659	+0.57(+1.16%)
Aug 15, 2003	49.38	49.38	48.63	49.17	277,435	-0.26(-0.52%)
Aug 14, 2003	49.26	50.02	49.06	49.43	868,759	+0.17(+0.34%)
Aug 13, 2003	49.06	49.55	49.00	49.26	733,416	+0.33(+0.67%)
Aug 12, 2003	48.13	48.96	48.13	48.93	606,398	+0.80(+1.66%)
Aug 11, 2003	47.44	48.26	47.22	48.13	648,363	+0.48(+1.01%)
Aug 08, 2003	47.42	47.69	46.84	47.65	980,476	+0.23(+0.49%)
Aug 07, 2003	47.78	47.78	46.93	47.42	949,200	-0.22(-0.47%)
Aug 06, 2003	47.95	48.09	47.32	47.64	882,597	-0.36(-0.76%)
Aug 05, 2003	48.82	48.82	47.78	48.01	1,002,414	-0.82(-1.67%)
Aug 04, 2003	48.98	48.98	48.00	48.82	1,106,931	-0.12(-0.25%)
Aug 01, 2003	49.38	49.60	48.41	48.95	1,308,651	-0.38(-0.77%)
Jul 31, 2003	48.22	50.22	47.91	49.33	1,927,088	+1.33(+2.78%)
Jul 30, 2003	48.40	48.70	47.86	48.00	858,296	-0.31(-0.64%)
Jul 29, 2003	48.71	48.71	47.69	48.31	884,847	-0.04(-0.09%)
Jul 28, 2003	47.75	48.62	47.46	48.35	721,491	+0.60(+1.27%)
Jul 25, 2003	47.20	47.85	46.79	47.75	665,351	+0.69(+1.47%)
Jul 24, 2003	47.29	48.06	46.80	47.06	1,791,520	+0.25(+0.53%)
Jul 23, 2003	47.89	47.89	46.12	46.81	1,589,800	-1.08(-2.26%)
Jul 22, 2003	48.44	48.44	47.46	47.89	1,255,549	-0.52(-1.08%)
Jul 21, 2003	48.98	49.21	48.19	48.42	1,014,340	-0.79(-1.61%)
Jul 18, 2003	48.71	49.42	48.35	49.21	1,048,316	+0.72(+1.48%)
Jul 17, 2003	48.89	49.12	48.17	48.49	1,961,627	-0.84(-1.71%)
Jul 16, 2003	48.13	50.18	48.02	49.33	2,825,099	+1.80(+3.80%)
Jul 15, 2003	45.95	47.90	45.88	47.53	2,865,488	+1.57(+3.42%)
Jul 14, 2003	45.42	46.38	45.06	45.95	2,217,912	+1.09(+2.44%)
Jul 11, 2003	44.44	45.33	44.31	44.86	738,704	+0.64(+1.45%)
Jul 10, 2003	45.88	45.88	43.94	44.22	760,867	-1.65(-3.60%)
Jul 09, 2003	45.54	46.75	45.36	45.87	1,620,514	+0.33(+0.72%)
Jul 08, 2003	44.81	45.68	44.44	45.54	942,224	+0.53(+1.18%)
Jul 07, 2003	43.02	45.52	42.82	45.01	1,904,137	+2.21(+5.17%)
Jul 03, 2003	42.93	43.01	42.31	42.80	657,926	-0.36(-0.82%)
Jul 02, 2003	42.22	43.26	42.22	43.15	1,115,819	+0.93(+2.21%)
Jul 01, 2003	41.38	42.31	40.96	42.22	1,239,574	+0.76(+1.84%)
Jun 30, 2003	41.91	41.92	40.89	41.46	1,586,312	-0.32(-0.77%)
Jun 27, 2003	41.99	42.04	41.26	41.78	1,171,733	-0.04(-0.11%)
Jun 26, 2003	41.11	41.99	40.56	41.82	2,726,432	-0.90(-2.10%)
Jun 25, 2003	43.48	44.21	42.69	42.72	1,364,003	-0.85(-1.96%)
Jun 24, 2003	43.56	43.93	43.34	43.57	904,648	+0.01(+0.02%)
Jun 23, 2003	43.98	43.98	43.15	43.56	833,770	-0.41(-0.93%)
Jun 20, 2003	44.89	44.89	43.91	43.97	1,417,218	-0.53(-1.20%)
Jun 19, 2003	45.46	45.57	44.26	44.50	924,336	-0.88(-1.94%)
Jun 18, 2003	45.67	45.82	45.06	45.38	770,880	-0.28(-0.60%)
Jun 17, 2003	45.95	46.35	45.27	45.66	1,006,914	-0.24(-0.52%)
Jun 16, 2003	45.33	46.21	45.16	45.90	898,798	+0.63(+1.39%)
Jun 13, 2003	45.35	45.83	44.52	45.27	396,465	-0.06(-0.14%)
Jun 12, 2003	45.47	45.82	44.65	45.33	596,723	-0.13(-0.29%)
Jun 11, 2003	44.66	45.56	43.83	45.46	786,068	+0.84(+1.87%)
Jun 10, 2003	44.62	45.07	43.71	44.63	937,499	+0.12(+0.28%)
Jun 09, 2003	45.78	45.78	44.21	44.50	1,047,866	-1.26(-2.76%)
Jun 06, 2003	46.00	47.29	45.63	45.77	1,790,958	-0.05(-0.12%)
Jun 05, 2003	45.78	46.38	44.77	45.82	1,901,550	+0.04(+0.10%)
Jun 04, 2003	46.15	46.77	45.46	45.78	1,882,874	-0.29(-0.64%)
Jun 03, 2003	48.46	48.89	45.99	46.07	3,279,954	-3.60(-7.25%)
Jun 02, 2003	48.40	51.33	48.28	49.67	3,086,897	+1.65(+3.44%)
May 30, 2003	45.45	48.35	45.37	48.02	2,513,911	+2.72(+6.00%)
May 29, 2003	43.20	46.22	42.91	45.30	4,288,782	+2.71(+6.37%)
May 28, 2003	40.90	42.69	40.62	42.59	1,523,647	+2.19(+5.41%)
May 27, 2003	39.89	40.52	39.64	40.40	722,166	+0.36(+0.89%)
May 23, 2003	40.00	40.11	39.51	40.04	690,439	+0.00(+0.00%)
May 22, 2003	40.03	40.35	39.82	40.04	876,972	-0.01(-0.02%)
May 21, 2003	39.69	40.12	39.32	40.05	860,546	+0.23(+0.58%)
May 20, 2003	40.00	40.30	39.51	39.82	1,251,499	-0.11(-0.27%)
May 19, 2003	40.62	40.67	39.78	39.93	1,109,631	-0.92(-2.26%)
May 16, 2003	40.19	40.87	39.95	40.85	1,144,732	+0.67(+1.66%)
May 15, 2003	41.64	41.64	39.47	40.19	2,603,465	-1.25(-3.02%)
May 14, 2003	42.35	42.44	41.39	41.44	945,374	-0.93(-2.20%)
May 13, 2003	42.11	43.02	41.87	42.37	665,913	+0.27(+0.63%)
May 12, 2003	41.50	42.22	40.85	42.10	442,479	+0.61(+1.48%)
May 09, 2003	41.24	41.70	40.99	41.49	501,882	+0.44(+1.08%)
May 08, 2003	41.60	41.85	40.61	41.05	976,651	-0.80(-1.91%)
May 07, 2003	42.24	42.27	41.64	41.85	1,178,484	-0.51(-1.20%)
May 06, 2003	41.82	42.89	41.71	42.35	1,400,005	+0.80(+1.93%)
May 05, 2003	41.79	42.13	41.17	41.55	813,182	-0.21(-0.51%)
May 02, 2003	40.88	41.87	40.44	41.77	1,469,533	+0.89(+2.17%)
May 01, 2003	40.41	41.02	39.38	40.88	1,033,240	+0.47(+1.17%)
Apr 30, 2003	40.34	40.57	39.79	40.41	630,587	+0.07(+0.18%)
Apr 29, 2003	40.27	40.59	39.69	40.34	944,474	+0.16(+0.40%)
Apr 28, 2003	39.64	40.36	39.51	40.18	644,425	+0.48(+1.21%)
Apr 25, 2003	40.62	40.91	39.49	39.70	848,171	-1.28(-3.12%)
Apr 24, 2003	41.42	41.42	40.23	40.98	725,316	-0.44(-1.07%)
Apr 23, 2003	41.60	41.63	41.04	41.42	1,402,930	-0.20(-0.49%)
Apr 22, 2003	39.63	41.73	39.33	41.62	1,900,200	+2.00(+5.05%)
Apr 21, 2003	39.24	39.64	39.01	39.63	1,051,916	+0.28(+0.72%)
Apr 17, 2003	37.42	39.40	37.42	39.34	1,337,452	+1.93(+5.16%)
Apr 16, 2003	38.93	38.94	37.36	37.41	1,743,031	-1.61(-4.12%)
Apr 15, 2003	36.22	39.12	36.00	39.02	3,194,901	+2.82(+7.78%)
Apr 14, 2003	35.69	36.27	35.49	36.20	1,085,442	+0.52(+1.44%)
Apr 11, 2003	36.04	36.55	35.38	35.69	436,742	+0.20(+0.58%)
Apr 10, 2003	35.55	35.75	35.14	35.48	657,363	+0.03(+0.08%)
Apr 09, 2003	36.27	36.65	35.46	35.46	664,451	-0.64(-1.77%)
Apr 08, 2003	36.31	36.37	35.79	36.10	900,260	-0.16(-0.44%)
Apr 07, 2003	37.04	37.54	36.15	36.26	1,460,645	-0.43(-1.16%)
Apr 04, 2003	36.40	37.11	36.40	36.68	961,350	+0.29(+0.81%)
Apr 03, 2003	36.84	37.15	36.04	36.39	1,075,430	-0.37(-1.02%)
Apr 02, 2003	36.22	36.97	35.80	36.76	969,450	+1.47(+4.16%)
Apr 01, 2003	35.04	35.62	34.66	35.30	1,032,228	+0.39(+1.12%)
Mar 31, 2003	35.11	35.52	34.51	34.91	868,309	-0.63(-1.78%)
Mar 28, 2003	36.03	36.67	35.28	35.54	879,334	-0.49(-1.36%)
Mar 27, 2003	35.71	36.37	35.06	36.03	984,076	+0.32(+0.90%)
Mar 26, 2003	35.65	35.95	35.30	35.71	696,852	+0.08(+0.22%)
Mar 25, 2003	35.47	36.11	35.29	35.63	1,095,230	+0.07(+0.20%)
Mar 24, 2003	36.62	36.62	35.26	35.55	1,419,131	-1.07(-2.91%)
Mar 21, 2003	35.93	36.74	35.13	36.62	1,514,534	+1.44(+4.09%)
Mar 20, 2003	35.20	35.45	34.40	35.18	1,019,402	-0.20(-0.58%)
Mar 19, 2003	34.76	35.39	34.68	35.39	864,371	+0.59(+1.69%)
Mar 18, 2003	34.53	35.15	34.44	34.80	1,173,533	+0.34(+0.98%)
Mar 17, 2003	32.89	34.66	32.62	34.46	1,759,682	+1.57(+4.78%)
Mar 14, 2003	32.89	33.32	32.58	32.89	1,202,222	+0.12(+0.35%)
Mar 13, 2003	31.91	32.98	31.87	32.77	2,416,708	+0.95(+2.99%)
Mar 12, 2003	32.44	32.69	31.38	31.82	2,041,280	-0.62(-1.92%)
Mar 11, 2003	32.89	33.20	32.44	32.44	1,634,239	-0.44(-1.35%)
Mar 10, 2003	34.00	34.04	32.77	32.89	1,640,314	-1.21(-3.55%)
Mar 07, 2003	33.11	34.39	32.93	34.10	1,089,718	+0.32(+0.95%)
Mar 06, 2003	33.82	34.19	33.51	33.78	892,722	-0.27(-0.78%)
Mar 05, 2003	33.27	34.28	33.21	34.04	1,373,679	+0.67(+2.00%)
Mar 04, 2003	34.97	35.02	32.19	33.38	5,352,624	-1.59(-4.55%)
Mar 03, 2003	35.63	35.64	34.95	34.97	740,166	-0.11(-0.30%)
Feb 28, 2003	35.17	35.62	34.85	35.07	1,113,794	-0.12(-0.35%)
Feb 27, 2003	34.68	35.45	34.13	35.20	1,009,052	+0.70(+2.04%)
Feb 26, 2003	35.27	35.28	34.22	34.50	1,409,568	-0.95(-2.68%)
Feb 25, 2003	35.54	35.62	34.67	35.45	1,904,137	-0.09(-0.25%)
Feb 24, 2003	36.67	36.67	35.04	35.54	1,771,495	-1.32(-3.59%)
Feb 21, 2003	36.90	37.04	36.30	36.86	1,255,099	-0.04(-0.10%)
Feb 20, 2003	37.22	37.42	36.73	36.90	585,023	-0.31(-0.84%)
Feb 19, 2003	37.42	37.43	36.98	37.21	505,819	-0.37(-0.99%)
Feb 18, 2003	37.37	38.26	37.35	37.58	649,375	+0.35(+0.93%)
Feb 14, 2003	36.75	37.26	36.44	37.23	1,161,720	+0.66(+1.80%)
Feb 13, 2003	36.44	36.73	36.23	36.58	1,354,891	+0.13(+0.37%)
Feb 12, 2003	36.59	36.94	36.41	36.44	595,823	-0.10(-0.27%)
Feb 11, 2003	37.07	37.31	36.49	36.54	1,153,283	-0.48(-1.30%)
Feb 10, 2003	36.44	37.02	36.23	37.02	1,157,333	+0.80(+2.21%)
Feb 07, 2003	36.62	36.75	35.95	36.22	1,013,440	-0.22(-0.61%)
Feb 06, 2003	37.24	37.30	36.10	36.44	1,212,122	-0.91(-2.43%)
Feb 05, 2003	37.64	37.66	37.09	37.35	926,024	+0.12(+0.31%)
Feb 04, 2003	38.60	38.60	36.60	37.23	849,858	-1.36(-3.52%)
Feb 03, 2003	38.75	38.84	38.13	38.59	945,487	+0.26(+0.67%)
Jan 31, 2003	37.63	38.41	37.15	38.34	1,294,138	+0.60(+1.60%)
Jan 30, 2003	38.18	38.30	37.63	37.73	834,670	-0.58(-1.51%)
Jan 29, 2003	38.24	38.45	37.62	38.31	1,147,770	-0.13(-0.35%)
Jan 28, 2003	38.24	38.53	38.04	38.44	663,101	+0.21(+0.56%)
Jan 27, 2003	38.13	38.56	37.85	38.23	1,305,051	-0.09(-0.23%)
Jan 24, 2003	38.75	38.76	38.19	38.32	1,190,297	-0.55(-1.42%)
Jan 23, 2003	38.94	38.99	38.42	38.87	1,301,001	+0.03(+0.07%)
Jan 22, 2003	39.16	39.29	38.70	38.84	814,082	-0.31(-0.79%)
Jan 21, 2003	39.47	39.81	39.06	39.15	930,974	-0.24(-0.61%)
Jan 17, 2003	39.20	39.45	38.75	39.39	1,012,652	+0.06(+0.16%)
Jan 16, 2003	40.15	40.62	39.29	39.33	738,141	-0.91(-2.25%)
Jan 15, 2003	40.69	40.70	39.90	40.24	758,167	-0.68(-1.65%)
Jan 14, 2003	40.70	40.96	40.20	40.91	516,282	+0.29(+0.72%)
Jan 13, 2003	41.55	41.71	40.37	40.62	1,133,257	-0.53(-1.30%)
Jan 10, 2003	40.31	42.43	40.21	41.15	2,184,723	+0.27(+0.65%)
Jan 09, 2003	38.48	40.89	38.48	40.89	2,544,063	+2.60(+6.80%)
Jan 08, 2003	39.15	39.15	37.42	38.28	1,553,911	-1.08(-2.75%)
Jan 07, 2003	39.73	40.09	39.35	39.37	865,946	-0.48(-1.20%)
Jan 06, 2003	38.37	40.22	38.36	39.85	1,031,440	+1.61(+4.21%)
Jan 03, 2003	38.27	38.27	37.63	38.24	744,554	-0.04(-0.09%)
Jan 02, 2003	36.93	38.27	36.68	38.27	946,837	+1.56(+4.26%)
Dec 31, 2002	36.62	36.98	35.96	36.71	762,442	+0.04(+0.12%)
Dec 30, 2002	36.31	36.67	35.99	36.67	672,889	+0.44(+1.20%)
Dec 27, 2002	36.62	36.68	36.12	36.23	578,835	-0.48(-1.31%)
Dec 26, 2002	36.39	37.41	36.39	36.71	539,008	+0.33(+0.90%)
Dec 24, 2002	36.39	36.62	36.18	36.38	316,475	-0.19(-0.51%)
Dec 23, 2002	36.59	36.83	36.18	36.57	741,291	-0.01(-0.02%)
Dec 20, 2002	36.56	36.79	36.18	36.58	1,001,739	+0.20(+0.56%)
Dec 19, 2002	37.02	37.69	35.90	36.37	1,084,992	-1.20(-3.19%)
Dec 18, 2002	38.19	38.19	37.31	37.57	937,949	-0.61(-1.61%)
Dec 17, 2002	37.95	38.33	37.91	38.19	936,712	-0.16(-0.42%)
Dec 16, 2002	37.10	38.51	37.10	38.35	1,097,368	+1.47(+3.98%)
Dec 13, 2002	37.38	37.38	36.63	36.88	1,149,682	-0.72(-1.91%)
Dec 12, 2002	38.07	38.07	37.09	37.60	621,362	-0.25(-0.66%)
Dec 11, 2002	37.23	38.52	37.11	37.85	706,302	+0.53(+1.43%)
Dec 10, 2002	36.56	37.44	35.91	37.31	1,173,083	+0.65(+1.77%)
Dec 09, 2002	37.11	37.47	36.35	36.67	709,453	-0.67(-1.79%)
Dec 06, 2002	38.00	38.09	36.94	37.33	1,800,521	-1.18(-3.07%)
Dec 05, 2002	39.33	39.38	37.81	38.51	981,826	-0.70(-1.79%)
Dec 04, 2002	39.47	39.53	38.29	39.22	1,373,004	-0.98(-2.43%)
Dec 03, 2002	41.71	41.72	40.07	40.19	1,053,266	-1.63(-3.89%)

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.