Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.36	19.43	19.29	19.43	642,806	+0.08(+0.39%)
Nov 26, 2003	19.64	19.64	19.24	19.36	2,099,689	-0.26(-1.32%)
Nov 25, 2003	18.96	19.68	18.88	19.62	6,062,609	+0.66(+3.47%)
Nov 24, 2003	18.88	18.98	18.75	18.96	1,735,617	+0.16(+0.84%)
Nov 21, 2003	18.77	18.87	18.72	18.80	1,175,186	+0.03(+0.16%)
Nov 20, 2003	18.88	18.88	18.76	18.77	1,238,005	-0.16(-0.86%)
Nov 19, 2003	18.93	18.98	18.85	18.93	993,446	+0.09(+0.46%)
Nov 18, 2003	19.27	19.27	18.83	18.85	1,471,106	-0.29(-1.51%)
Nov 17, 2003	19.12	19.44	18.93	19.14	1,521,479	-0.37(-1.92%)
Nov 14, 2003	19.70	19.81	19.44	19.51	944,850	-0.23(-1.15%)
Nov 13, 2003	19.90	19.98	19.60	19.74	1,416,781	-0.18(-0.89%)
Nov 12, 2003	19.76	19.88	19.73	19.91	1,011,027	+0.15(+0.77%)
Nov 11, 2003	19.85	19.85	19.68	19.76	1,149,505	-0.07(-0.36%)
Nov 10, 2003	20.12	20.22	19.80	19.83	1,055,277	-0.29(-1.43%)
Nov 07, 2003	20.27	20.35	20.12	20.12	1,763,075	-0.17(-0.82%)
Nov 06, 2003	20.47	20.47	20.08	20.29	1,944,420	+0.02(+0.07%)
Nov 05, 2003	19.82	20.30	19.76	20.27	2,571,028	+0.24(+1.19%)
Nov 04, 2003	19.82	20.09	19.76	20.04	1,994,596	+0.10(+0.48%)
Nov 03, 2003	19.86	19.89	19.84	19.94	1,013,990	+0.19(+0.95%)
Oct 31, 2003	19.84	19.93	19.69	19.75	2,383,362	-0.05(-0.26%)
Oct 30, 2003	19.79	19.82	19.65	19.80	1,407,102	+0.11(+0.54%)
Oct 29, 2003	19.79	19.81	19.68	19.70	1,797,843	-0.16(-0.79%)
Oct 28, 2003	19.78	19.83	19.72	19.85	1,845,648	+0.16(+0.82%)
Oct 27, 2003	19.62	19.80	19.62	19.69	1,644,352	+0.14(+0.73%)
Oct 24, 2003	19.30	19.57	19.24	19.55	1,562,173	+0.16(+0.84%)
Oct 23, 2003	19.56	19.56	19.24	19.39	1,832,018	-0.22(-1.14%)
Oct 22, 2003	19.80	19.83	19.55	19.61	1,334,998	-0.31(-1.57%)
Oct 21, 2003	20.07	20.10	19.91	19.92	1,413,818	-0.11(-0.56%)
Oct 20, 2003	19.79	20.03	19.75	20.04	1,733,246	+0.39(+1.98%)
Oct 17, 2003	20.15	20.15	19.51	19.65	1,391,101	-0.30(-1.50%)
Oct 16, 2003	19.92	20.13	19.86	19.95	1,330,257	-0.05(-0.25%)
Oct 15, 2003	19.59	20.04	19.59	20.00	2,484,702	+0.46(+2.33%)
Oct 14, 2003	19.63	19.63	19.42	19.54	1,275,143	-0.04(-0.21%)
Oct 13, 2003	19.43	19.70	19.44	19.58	1,131,726	+0.15(+0.76%)
Oct 10, 2003	19.43	19.47	19.30	19.43	1,570,470	+0.00(+0.00%)
Oct 09, 2003	19.43	19.64	19.37	19.43	2,028,376	+0.08(+0.42%)
Oct 08, 2003	19.23	19.41	19.19	19.35	1,979,780	+0.12(+0.63%)
Oct 07, 2003	18.85	19.26	18.79	19.23	1,546,172	+0.11(+0.58%)
Oct 06, 2003	18.97	19.29	18.96	19.12	1,154,444	+0.13(+0.67%)
Oct 03, 2003	18.78	19.26	18.78	18.99	2,898,950	+0.48(+2.60%)
Oct 02, 2003	18.46	18.59	18.45	18.51	1,467,353	+0.20(+1.08%)
Oct 01, 2003	17.95	18.32	17.83	18.32	2,002,893	+0.41(+2.29%)
Sep 30, 2003	18.07	18.09	17.62	17.90	1,688,996	-0.34(-1.86%)
Sep 29, 2003	18.04	18.34	17.98	18.24	1,486,514	+0.21(+1.15%)
Sep 26, 2003	17.93	18.16	17.83	18.04	1,849,007	+0.11(+0.62%)
Sep 25, 2003	18.17	18.27	17.91	17.93	1,727,122	-0.25(-1.36%)
Sep 24, 2003	18.78	18.78	18.17	18.17	2,421,685	-0.57(-3.03%)
Sep 23, 2003	18.58	18.81	18.57	18.74	1,140,023	+0.16(+0.84%)
Sep 22, 2003	18.82	18.70	18.35	18.58	1,343,493	-0.23(-1.24%)
Sep 19, 2003	18.86	18.88	18.70	18.82	821,583	+0.01(+0.05%)
Sep 18, 2003	18.63	18.93	18.55	18.81	1,289,168	+0.25(+1.36%)
Sep 17, 2003	18.64	18.71	18.45	18.55	1,226,547	-0.10(-0.54%)
Sep 16, 2003	18.28	18.66	18.35	18.65	820,398	+0.37(+2.02%)
Sep 15, 2003	18.50	18.50	18.25	18.28	1,094,983	-0.19(-1.04%)
Sep 12, 2003	18.38	18.50	18.20	18.48	1,043,029	-0.01(-0.06%)
Sep 11, 2003	18.49	18.65	18.43	18.49	1,414,016	+0.12(+0.66%)
Sep 10, 2003	18.87	18.87	18.33	18.37	1,568,692	-0.58(-3.05%)
Sep 09, 2003	19.11	19.14	18.91	18.94	850,819	-0.19(-0.98%)
Sep 08, 2003	19.13	19.24	19.01	19.13	1,282,057	-0.07(-0.34%)
Sep 05, 2003	19.24	19.38	19.11	19.20	2,072,231	-0.07(-0.37%)
Sep 04, 2003	19.28	19.36	18.93	19.27	2,385,732	-0.08(-0.42%)
Sep 03, 2003	19.35	19.60	19.35	19.35	2,795,240	-0.02(-0.10%)
Sep 02, 2003	19.32	19.48	19.00	19.37	1,954,890	+0.12(+0.63%)
Aug 29, 2003	19.03	19.26	18.99	19.25	1,133,109	+0.27(+1.44%)
Aug 28, 2003	19.04	19.06	18.63	18.97	1,066,339	-0.07(-0.35%)
Aug 27, 2003	18.83	19.10	18.82	19.04	1,105,255	+0.11(+0.59%)
Aug 26, 2003	18.93	18.97	18.76	18.93	1,649,685	-0.21(-1.08%)
Aug 25, 2003	19.18	19.23	18.90	19.14	1,466,760	-0.10(-0.50%)
Aug 22, 2003	19.44	19.64	19.19	19.23	1,892,466	-0.15(-0.78%)
Aug 21, 2003	19.35	19.46	19.14	19.38	1,454,117	+0.16(+0.84%)
Aug 20, 2003	19.28	19.31	19.18	19.22	1,685,243	-0.06(-0.29%)
Aug 19, 2003	19.26	19.38	19.21	19.28	1,699,664	+0.04(+0.18%)
Aug 18, 2003	19.14	19.28	19.03	19.24	1,788,756	+0.22(+1.14%)
Aug 15, 2003	19.21	19.26	18.91	19.02	889,933	-0.21(-1.08%)
Aug 14, 2003	18.75	19.29	18.69	19.23	2,065,119	+0.50(+2.68%)
Aug 13, 2003	18.81	18.91	18.67	18.73	1,308,923	-0.03(-0.13%)
Aug 12, 2003	18.40	18.78	18.30	18.76	2,368,348	+0.36(+1.95%)
Aug 11, 2003	18.36	18.57	18.28	18.40	1,385,767	+0.07(+0.39%)
Aug 08, 2003	18.19	18.33	18.12	18.33	1,427,844	+0.19(+1.03%)
Aug 07, 2003	17.82	18.27	17.69	18.14	2,154,409	+0.51(+2.87%)
Aug 06, 2003	17.89	17.92	17.53	17.63	1,591,212	-0.28(-1.55%)
Aug 05, 2003	18.22	18.24	17.85	17.91	1,511,207	-0.30(-1.64%)
Aug 04, 2003	18.50	18.50	18.03	18.21	1,991,435	-0.37(-1.99%)
Aug 01, 2003	18.50	18.66	18.22	18.58	1,360,086	+0.05(+0.25%)
Jul 31, 2003	18.20	18.83	18.20	18.53	1,997,559	+0.36(+2.01%)
Jul 30, 2003	18.20	18.30	17.97	18.17	1,322,158	+0.06(+0.34%)
Jul 29, 2003	18.09	18.28	17.89	18.11	1,665,686	+0.03(+0.14%)
Jul 28, 2003	18.43	18.43	18.02	18.08	2,369,139	-0.35(-1.90%)
Jul 25, 2003	17.97	18.49	17.68	18.43	2,504,851	+0.46(+2.56%)
Jul 24, 2003	17.74	18.38	17.69	17.97	3,055,997	+0.28(+1.60%)
Jul 23, 2003	17.50	17.74	17.27	17.69	2,356,891	+0.19(+1.10%)
Jul 22, 2003	17.24	17.57	17.19	17.49	1,968,125	+0.42(+2.43%)
Jul 21, 2003	17.35	17.36	17.07	17.08	2,739,730	-0.40(-2.29%)
Jul 18, 2003	16.58	17.62	16.58	17.48	3,602,008	+1.14(+7.00%)
Jul 17, 2003	16.12	16.45	16.02	16.34	2,886,307	+0.16(+1.00%)
Jul 16, 2003	16.27	16.30	16.00	16.17	1,443,252	-0.02(-0.12%)
Jul 15, 2003	16.42	16.45	16.04	16.19	1,419,349	-0.13(-0.81%)
Jul 14, 2003	16.20	16.55	16.20	16.33	1,778,286	+0.29(+1.80%)
Jul 11, 2003	15.81	16.10	15.81	16.04	1,222,399	+0.33(+2.10%)
Jul 10, 2003	15.85	15.90	15.57	15.71	1,381,026	-0.14(-0.86%)
Jul 09, 2003	15.94	16.15	15.82	15.84	1,762,087	-0.16(-0.98%)
Jul 08, 2003	15.74	16.03	15.74	16.00	1,607,016	+0.14(+0.89%)
Jul 07, 2003	15.59	16.05	15.59	15.86	1,177,161	+0.37(+2.39%)
Jul 03, 2003	15.55	15.71	15.35	15.49	801,433	-0.13(-0.84%)
Jul 02, 2003	15.22	15.64	15.22	15.62	1,556,247	+0.40(+2.66%)
Jul 01, 2003	15.17	15.27	14.77	15.22	1,675,761	+0.05(+0.33%)
Jun 30, 2003	15.23	15.35	15.03	15.17	1,488,095	-0.05(-0.30%)
Jun 27, 2003	15.44	15.48	15.08	15.21	1,677,934	-0.24(-1.54%)
Jun 26, 2003	15.27	15.48	15.24	15.45	1,411,250	+0.14(+0.93%)
Jun 25, 2003	15.53	15.78	15.28	15.31	2,590,782	-0.39(-2.48%)
Jun 24, 2003	15.82	15.88	15.61	15.70	1,126,393	-0.05(-0.29%)
Jun 23, 2003	15.95	16.00	15.64	15.74	1,230,498	-0.25(-1.58%)
Jun 20, 2003	16.04	16.16	15.89	16.00	2,095,343	-0.05(-0.28%)
Jun 19, 2003	16.59	16.61	16.01	16.04	2,588,017	-0.53(-3.18%)
Jun 18, 2003	16.61	16.76	16.43	16.57	1,729,690	-0.02(-0.12%)
Jun 17, 2003	16.57	16.65	16.37	16.59	1,479,403	+0.02(+0.09%)
Jun 16, 2003	16.10	16.57	16.07	16.57	2,543,174	+0.51(+3.18%)
Jun 13, 2003	16.41	16.41	15.99	16.06	1,272,772	-0.34(-2.07%)
Jun 12, 2003	16.49	16.57	16.29	16.40	2,111,344	+0.01(+0.06%)
Jun 11, 2003	16.49	16.49	16.22	16.39	2,668,219	-0.07(-0.40%)
Jun 10, 2003	16.60	16.74	16.37	16.46	2,138,210	-0.05(-0.28%)
Jun 09, 2003	17.06	17.09	16.41	16.50	2,443,020	-0.61(-3.58%)
Jun 06, 2003	17.19	17.57	17.05	17.12	3,459,579	+0.20(+1.17%)
Jun 05, 2003	16.35	16.94	16.31	16.92	2,889,666	+0.43(+2.58%)
Jun 04, 2003	15.95	16.58	15.83	16.49	4,645,827	+0.90(+5.78%)
Jun 03, 2003	15.51	15.61	15.37	15.59	2,032,524	+0.10(+0.65%)
Jun 02, 2003	15.41	15.71	15.32	15.49	2,769,362	+0.15(+0.96%)
May 30, 2003	15.08	15.36	15.08	15.34	2,732,816	+0.28(+1.88%)
May 29, 2003	15.13	15.21	14.90	15.06	2,904,284	-0.07(-0.44%)
May 28, 2003	15.13	15.21	15.06	15.13	1,615,313	-0.15(-0.96%)
May 27, 2003	15.01	15.34	14.93	15.27	1,951,927	+0.23(+1.51%)
May 23, 2003	14.99	15.09	14.82	15.04	1,125,800	+0.06(+0.41%)
May 22, 2003	14.90	15.08	14.85	14.98	1,094,193	+0.12(+0.78%)
May 21, 2003	14.77	14.93	14.72	14.87	1,789,151	+0.10(+0.65%)
May 20, 2003	14.68	14.86	14.63	14.77	2,528,754	+0.14(+0.93%)
May 19, 2003	15.01	15.05	14.57	14.63	2,011,585	-0.42(-2.79%)
May 16, 2003	15.05	15.07	14.82	15.05	1,229,510	+0.01(+0.03%)
May 15, 2003	15.06	15.21	15.02	15.05	2,275,701	+0.17(+1.16%)
May 14, 2003	15.02	15.06	14.77	14.88	1,070,093	-0.07(-0.44%)
May 13, 2003	15.03	15.10	14.88	14.94	1,166,691	-0.17(-1.11%)
May 12, 2003	14.86	15.18	14.84	15.11	1,148,122	+0.22(+1.50%)
May 09, 2003	14.48	14.91	14.48	14.89	1,251,635	+0.40(+2.80%)
May 08, 2003	14.59	14.68	14.41	14.48	1,033,942	-0.24(-1.62%)
May 07, 2003	14.82	14.84	14.54	14.72	1,316,627	-0.10(-0.65%)
May 06, 2003	14.75	14.92	14.68	14.82	1,549,926	+0.05(+0.31%)
May 05, 2003	14.85	14.93	14.63	14.77	1,235,239	-0.08(-0.55%)
May 02, 2003	14.39	14.86	14.39	14.85	1,720,998	+0.44(+3.06%)
May 01, 2003	14.47	14.54	14.25	14.41	1,145,357	-0.14(-0.94%)
Apr 30, 2003	14.45	14.65	14.39	14.55	2,340,495	+0.00(+0.00%)
Apr 29, 2003	14.44	14.64	14.29	14.55	2,246,662	+0.22(+1.52%)
Apr 28, 2003	13.92	14.45	13.83	14.33	1,405,126	+0.49(+3.51%)
Apr 25, 2003	13.98	14.00	13.77	13.85	1,052,906	-0.22(-1.58%)
Apr 24, 2003	14.22	14.23	13.79	14.07	1,320,973	-0.17(-1.17%)
Apr 23, 2003	14.39	14.39	14.22	14.23	1,719,813	-0.11(-0.78%)
Apr 22, 2003	13.98	14.43	13.72	14.35	1,905,109	+0.36(+2.61%)
Apr 21, 2003	14.16	14.27	13.88	13.98	1,919,727	-0.11(-0.75%)
Apr 17, 2003	12.89	14.26	12.89	14.09	6,039,102	+1.91(+15.72%)
Apr 16, 2003	12.33	12.55	12.17	12.17	1,547,950	-0.05(-0.37%)
Apr 15, 2003	12.08	12.31	12.06	12.22	2,338,914	+0.14(+1.17%)
Apr 14, 2003	12.09	12.15	12.03	12.08	2,437,489	-0.02(-0.12%)
Apr 11, 2003	12.28	12.81	12.04	12.09	1,639,215	-0.07(-0.58%)
Apr 10, 2003	12.21	12.34	12.10	12.16	1,798,238	-0.05(-0.37%)
Apr 09, 2003	12.40	12.56	12.17	12.21	1,358,704	-0.19(-1.55%)
Apr 08, 2003	12.48	12.48	12.25	12.40	1,272,970	-0.10(-0.77%)
Apr 07, 2003	12.60	12.79	12.47	12.50	1,796,065	+0.14(+1.11%)
Apr 04, 2003	12.58	12.61	12.33	12.36	1,596,348	-0.22(-1.73%)
Apr 03, 2003	12.61	12.66	12.42	12.58	2,258,909	-0.02(-0.12%)
Apr 02, 2003	12.50	12.63	12.39	12.59	2,235,007	+0.23(+1.88%)
Apr 01, 2003	12.32	12.40	12.25	12.36	1,715,072	+0.10(+0.83%)
Mar 31, 2003	12.35	12.42	12.25	12.26	1,724,159	-0.24(-1.90%)
Mar 28, 2003	12.42	12.67	12.33	12.50	1,783,817	+0.01(+0.08%)
Mar 27, 2003	12.52	12.59	12.25	12.49	1,136,862	-0.04(-0.28%)
Mar 26, 2003	12.61	12.68	12.48	12.52	2,015,536	-0.13(-1.00%)
Mar 25, 2003	12.47	12.66	12.41	12.65	1,465,180	+0.18(+1.46%)
Mar 24, 2003	12.91	12.93	12.41	12.47	1,376,680	-0.66(-5.05%)
Mar 21, 2003	12.76	13.13	12.68	13.13	2,704,963	+0.43(+3.35%)
Mar 20, 2003	12.83	12.87	12.47	12.71	1,828,265	-0.16(-1.26%)
Mar 19, 2003	12.85	12.96	12.69	12.87	1,177,951	-0.03(-0.20%)
Mar 18, 2003	12.79	12.96	12.64	12.89	1,669,242	+0.10(+0.79%)
Mar 17, 2003	12.14	12.81	12.00	12.79	2,134,852	+0.61(+5.03%)
Mar 14, 2003	12.27	12.34	12.04	12.18	2,387,905	-0.08(-0.66%)
Mar 13, 2003	12.15	12.29	11.94	12.26	2,147,100	+0.44(+3.73%)
Mar 12, 2003	11.86	12.02	11.57	11.82	1,952,914	-0.03(-0.21%)
Mar 11, 2003	12.14	12.32	11.82	11.85	1,424,288	-0.20(-1.64%)
Mar 10, 2003	12.45	12.45	12.03	12.04	1,210,941	-0.47(-3.72%)
Mar 07, 2003	12.33	12.68	12.18	12.51	1,586,471	+0.11(+0.86%)
Mar 06, 2003	12.63	12.67	12.36	12.40	1,134,294	-0.24(-1.88%)
Mar 05, 2003	12.46	12.69	12.42	12.64	1,150,493	+0.19(+1.50%)
Mar 04, 2003	12.87	12.87	12.40	12.45	1,302,799	-0.42(-3.23%)
Mar 03, 2003	13.09	13.18	12.83	12.87	1,081,353	-0.05(-0.39%)
Feb 28, 2003	12.94	13.17	12.89	12.92	991,865	-0.03(-0.23%)
Feb 27, 2003	12.77	13.01	12.63	12.95	1,163,728	+0.18(+1.43%)
Feb 26, 2003	12.96	12.98	12.72	12.77	920,947	-0.21(-1.60%)
Feb 25, 2003	12.91	13.00	12.60	12.97	842,325	+0.06(+0.47%)
Feb 24, 2003	13.24	13.24	12.91	12.91	1,039,473	-0.35(-2.63%)
Feb 21, 2003	13.09	13.27	12.82	13.26	808,743	+0.23(+1.79%)
Feb 20, 2003	13.12	13.15	12.97	13.03	857,141	-0.07(-0.54%)
Feb 19, 2003	13.27	13.28	12.95	13.10	801,829	-0.20(-1.52%)
Feb 18, 2003	12.83	13.35	12.81	13.30	1,778,088	+0.53(+4.12%)
Feb 14, 2003	12.51	12.80	12.47	12.78	1,612,942	+0.26(+2.10%)
Feb 13, 2003	12.51	12.59	12.30	12.51	1,468,143	+0.04(+0.28%)
Feb 12, 2003	12.60	12.71	12.42	12.48	1,538,468	-0.13(-1.04%)
Feb 11, 2003	12.86	13.03	12.55	12.61	2,038,056	-0.22(-1.70%)
Feb 10, 2003	12.76	12.88	12.61	12.83	1,311,096	+0.12(+0.92%)
Feb 07, 2003	12.91	13.03	12.67	12.71	1,016,756	-0.14(-1.10%)
Feb 06, 2003	12.90	13.07	12.77	12.85	2,098,307	-0.14(-1.05%)
Feb 05, 2003	13.01	13.31	12.89	12.99	1,484,934	+0.09(+0.71%)
Feb 04, 2003	12.96	12.96	12.61	12.90	2,034,302	-0.16(-1.24%)
Feb 03, 2003	13.25	13.42	12.99	13.06	1,638,425	-0.19(-1.41%)
Jan 31, 2003	12.78	13.37	12.70	13.25	2,258,514	+0.29(+2.27%)
Jan 30, 2003	13.33	13.38	12.92	12.95	2,518,877	-0.33(-2.51%)
Jan 29, 2003	13.03	13.47	12.88	13.29	2,768,572	+0.26(+1.98%)
Jan 28, 2003	13.45	13.45	11.95	13.03	7,340,518	-0.42(-3.09%)
Jan 27, 2003	13.44	13.67	13.26	13.45	2,459,811	-0.22(-1.63%)
Jan 24, 2003	14.02	14.13	13.62	13.67	1,919,925	-0.45(-3.19%)
Jan 23, 2003	13.75	14.17	13.73	14.12	1,446,610	+0.42(+3.03%)
Jan 22, 2003	13.95	14.00	13.60	13.70	2,103,245	-0.44(-3.11%)
Jan 21, 2003	14.86	14.86	13.66	14.14	5,489,931	-0.78(-5.26%)
Jan 17, 2003	15.15	15.15	14.75	14.93	922,725	-0.23(-1.50%)
Jan 16, 2003	15.22	15.29	15.04	15.16	752,640	-0.04(-0.27%)
Jan 15, 2003	15.46	15.49	15.07	15.20	1,101,897	-0.32(-2.06%)
Jan 14, 2003	15.45	15.57	15.29	15.52	814,471	+0.11(+0.69%)
Jan 13, 2003	15.57	15.70	15.31	15.41	919,564	-0.10(-0.65%)
Jan 10, 2003	15.39	15.75	15.32	15.51	1,614,720	-0.19(-1.19%)
Jan 09, 2003	15.27	15.72	15.27	15.70	1,266,253	+0.44(+2.85%)
Jan 08, 2003	15.63	15.63	15.24	15.26	872,747	-0.37(-2.36%)
Jan 07, 2003	15.80	15.82	15.53	15.63	1,028,411	-0.17(-1.06%)
Jan 06, 2003	15.36	15.91	15.36	15.80	1,268,624	+0.43(+2.77%)
Jan 03, 2003	15.40	15.46	15.23	15.37	827,114	-0.05(-0.30%)
Jan 02, 2003	14.82	15.69	14.78	15.42	1,014,780	+0.66(+4.46%)
Dec 31, 2002	14.53	14.91	14.44	14.76	1,445,030	+0.20(+1.36%)
Dec 30, 2002	14.53	14.63	14.32	14.56	1,341,715	+0.10(+0.66%)
Dec 27, 2002	14.79	14.79	14.44	14.47	619,298	-0.32(-2.19%)
Dec 26, 2002	14.70	15.19	14.70	14.79	821,978	+0.10(+0.65%)
Dec 24, 2002	14.73	14.90	14.55	14.70	634,509	-0.11(-0.75%)
Dec 23, 2002	14.76	14.90	14.61	14.81	1,185,458	-0.04(-0.27%)
Dec 20, 2002	14.49	14.85	14.49	14.85	1,809,300	+0.42(+2.88%)
Dec 19, 2002	14.25	14.66	14.25	14.43	1,237,214	-0.08(-0.56%)
Dec 18, 2002	14.63	14.65	14.35	14.51	1,019,126	-0.17(-1.14%)
Dec 17, 2002	14.73	14.90	14.60	14.68	1,090,242	-0.17(-1.16%)
Dec 16, 2002	14.47	14.96	14.43	14.85	1,228,918	+0.38(+2.62%)
Dec 13, 2002	14.53	14.68	14.43	14.47	1,016,756	-0.26(-1.79%)
Dec 12, 2002	14.73	14.86	14.65	14.74	1,175,186	-0.04(-0.27%)
Dec 11, 2002	14.68	14.90	14.56	14.78	1,027,621	+0.06(+0.38%)
Dec 10, 2002	14.54	14.78	14.45	14.72	1,585,484	+0.21(+1.43%)
Dec 09, 2002	14.91	14.92	14.49	14.51	1,130,541	-0.39(-2.65%)
Dec 06, 2002	14.76	15.09	14.76	14.91	1,435,153	-0.16(-1.04%)
Dec 05, 2002	15.29	15.37	15.01	15.06	1,085,501	-0.21(-1.36%)
Dec 04, 2002	15.29	15.43	14.96	15.27	1,608,201	-0.10(-0.63%)
Dec 03, 2002	15.88	15.88	15.34	15.37	1,109,009	-0.51(-3.22%)

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.