Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.99	13.24	12.92	13.10	26,391,070	-0.02(-0.13%)
Apr 29, 2003	13.28	13.32	12.99	13.12	21,210,956	-0.15(-1.12%)
Apr 28, 2003	13.10	13.46	13.05	13.27	18,006,900	+0.06(+0.45%)
Apr 25, 2003	13.29	13.56	13.09	13.21	35,449,816	-0.80(-5.74%)
Apr 24, 2003	14.04	14.04	13.68	14.01	15,908,510	-0.03(-0.18%)
Apr 23, 2003	13.93	14.04	13.71	14.04	15,736,168	+0.12(+0.83%)
Apr 22, 2003	13.76	14.05	13.66	13.92	15,898,648	+0.14(+0.99%)
Apr 21, 2003	13.71	13.84	13.64	13.79	13,024,720	+0.08(+0.56%)
Apr 17, 2003	13.54	13.74	13.35	13.71	18,381,874	+0.21(+1.55%)
Apr 16, 2003	13.79	13.80	13.39	13.50	29,739,762	-0.32(-2.31%)
Apr 15, 2003	13.97	14.02	13.59	13.82	37,430,104	+0.41(+3.08%)
Apr 14, 2003	12.88	13.76	12.72	13.41	58,172,872	+0.38(+2.91%)
Apr 11, 2003	12.82	13.11	12.70	13.03	23,484,270	+0.21(+1.63%)
Apr 10, 2003	13.14	13.14	12.56	12.82	27,293,400	-0.09(-0.66%)
Apr 09, 2003	12.99	13.29	12.89	12.90	42,601,532	+0.13(+1.00%)
Apr 08, 2003	12.53	13.18	12.53	12.78	50,411,384	+0.42(+3.38%)
Apr 07, 2003	12.33	12.82	12.08	12.36	45,507,156	+0.31(+2.54%)
Apr 04, 2003	12.37	12.46	11.97	12.05	77,952,024	-0.60(-4.71%)
Apr 03, 2003	12.95	13.37	12.20	12.65	73,568,112	+0.02(+0.17%)
Apr 02, 2003	12.01	12.64	12.01	12.63	58,670,172	+0.66(+5.52%)
Apr 01, 2003	12.05	12.56	11.82	11.97	94,476,648	-0.79(-6.21%)
Mar 31, 2003	12.93	12.93	11.80	12.76	91,414,176	-0.92(-6.75%)
Mar 28, 2003	14.18	14.18	13.44	13.68	30,578,226	-0.50(-3.51%)
Mar 27, 2003	14.08	14.31	14.02	14.18	13,875,159	-0.04(-0.30%)
Mar 26, 2003	14.25	14.63	14.10	14.22	23,913,716	-0.02(-0.15%)
Mar 25, 2003	14.31	14.43	14.11	14.25	24,544,854	-0.06(-0.42%)
Mar 24, 2003	13.78	14.35	13.78	14.31	33,841,684	-0.62(-4.14%)
Mar 21, 2003	14.88	14.95	14.67	14.92	22,983,446	+0.32(+2.19%)
Mar 20, 2003	14.44	14.83	14.27	14.60	21,967,710	+0.20(+1.42%)
Mar 19, 2003	14.06	14.48	14.06	14.40	34,586,464	+0.52(+3.71%)
Mar 18, 2003	14.65	14.65	13.52	13.88	83,760,232	-0.90(-6.11%)
Mar 17, 2003	14.78	14.86	14.52	14.79	35,079,068	-0.09(-0.60%)
Mar 14, 2003	15.26	15.28	14.85	14.88	29,324,404	-0.34(-2.21%)
Mar 13, 2003	15.36	15.44	15.09	15.21	24,957,394	+0.00(+0.00%)
Mar 12, 2003	15.12	15.29	15.02	15.21	16,636,619	-0.16(-1.05%)
Mar 11, 2003	15.23	15.56	15.17	15.37	19,650,956	+0.23(+1.55%)
Mar 10, 2003	15.23	15.51	15.12	15.14	28,666,734	-0.11(-0.75%)
Mar 07, 2003	15.55	15.76	15.14	15.26	43,797,124	-0.62(-3.92%)
Mar 06, 2003	16.50	16.58	15.86	15.88	34,615,344	-0.73(-4.39%)
Mar 05, 2003	16.47	16.67	16.25	16.61	20,763,196	+0.05(+0.28%)
Mar 04, 2003	16.59	16.67	16.53	16.56	14,507,470	-0.04(-0.26%)
Mar 03, 2003	16.58	16.75	16.52	16.60	14,255,766	+0.14(+0.85%)
Feb 28, 2003	16.48	16.71	16.40	16.46	14,348,511	-0.02(-0.13%)
Feb 27, 2003	16.35	16.49	16.21	16.48	14,687,795	+0.27(+1.65%)
Feb 26, 2003	16.27	16.39	16.21	16.21	14,544,803	+0.01(+0.05%)
Feb 25, 2003	15.76	16.22	15.67	16.21	19,555,394	+0.34(+2.15%)
Feb 24, 2003	15.97	15.98	15.84	15.86	13,663,840	-0.16(-1.01%)
Feb 21, 2003	15.87	16.07	15.83	16.03	17,701,664	+0.26(+1.65%)
Feb 20, 2003	16.01	16.01	15.76	15.77	11,553,710	-0.20(-1.25%)
Feb 19, 2003	16.07	16.17	15.86	15.97	13,254,822	-0.21(-1.29%)
Feb 18, 2003	16.23	16.28	16.00	16.18	12,717,604	-0.07(-0.42%)
Feb 14, 2003	15.96	16.24	15.89	16.24	12,768,790	+0.29(+1.79%)
Feb 13, 2003	15.83	16.01	15.69	15.96	10,939,008	+0.03(+0.16%)
Feb 12, 2003	15.99	16.12	15.89	15.93	8,600,185	-0.06(-0.37%)
Feb 11, 2003	16.26	16.34	15.86	15.99	12,061,108	-0.23(-1.42%)
Feb 10, 2003	16.04	16.31	15.98	16.22	12,611,240	+0.20(+1.25%)
Feb 07, 2003	16.08	16.34	15.84	16.02	19,013,246	+0.04(+0.24%)
Feb 06, 2003	16.10	16.18	15.91	15.98	11,125,203	-0.22(-1.37%)
Feb 05, 2003	16.24	16.35	16.07	16.21	11,608,887	+0.00(+0.03%)
Feb 04, 2003	16.35	16.37	16.03	16.20	14,173,587	-0.15(-0.91%)
Feb 03, 2003	16.22	16.39	16.10	16.35	13,575,087	+0.22(+1.37%)
Jan 31, 2003	15.75	16.13	15.75	16.13	16,471,086	+0.43(+2.77%)
Jan 30, 2003	15.84	15.95	15.63	15.69	21,930,142	-0.08(-0.49%)
Jan 29, 2003	15.55	15.98	15.20	15.77	61,532,128	-0.57(-3.52%)
Jan 28, 2003	16.12	16.38	16.10	16.35	21,244,766	-0.11(-0.70%)
Jan 27, 2003	16.57	16.65	16.29	16.46	17,391,260	-0.11(-0.64%)
Jan 24, 2003	16.93	16.93	16.53	16.57	15,599,516	-0.28(-1.64%)
Jan 23, 2003	17.30	17.41	16.82	16.84	23,544,144	-0.55(-3.13%)
Jan 22, 2003	17.62	17.67	17.37	17.39	15,393,128	-0.19(-1.09%)
Jan 21, 2003	17.85	17.93	17.48	17.58	14,538,698	-0.26(-1.48%)
Jan 17, 2003	17.77	17.85	17.65	17.85	15,774,675	+0.08(+0.43%)
Jan 16, 2003	17.62	17.79	17.55	17.77	11,441,241	+0.26(+1.46%)
Jan 15, 2003	17.82	17.82	17.38	17.51	18,492,932	-0.10(-0.56%)
Jan 14, 2003	17.71	17.72	17.46	17.61	16,402,056	-0.01(-0.07%)
Jan 13, 2003	17.76	17.77	17.55	17.62	14,560,534	+0.08(+0.44%)
Jan 10, 2003	17.71	17.74	17.46	17.55	16,403,464	-0.08(-0.44%)
Jan 09, 2003	17.44	17.67	17.37	17.62	16,484,705	+0.37(+2.15%)
Jan 08, 2003	17.52	17.63	17.14	17.25	21,912,766	-0.26(-1.51%)
Jan 07, 2003	17.25	17.55	17.11	17.52	41,987,768	+0.69(+4.10%)
Jan 06, 2003	16.61	16.90	16.09	16.83	55,066,024	-0.12(-0.73%)
Jan 03, 2003	17.29	17.44	16.83	16.95	27,048,740	-0.23(-1.36%)
Jan 02, 2003	17.27	17.42	17.16	17.18	22,602,134	-0.08(-0.44%)
Dec 31, 2002	17.63	17.63	16.98	17.26	22,207,674	-0.37(-2.08%)
Dec 30, 2002	17.60	17.80	17.57	17.63	12,560,524	+0.03(+0.17%)
Dec 27, 2002	17.65	17.82	17.56	17.60	9,868,564	-0.20(-1.15%)
Dec 26, 2002	17.87	17.96	17.76	17.80	8,316,079	+0.14(+0.77%)
Dec 24, 2002	17.55	17.87	17.55	17.67	6,884,280	+0.03(+0.19%)
Dec 23, 2002	17.64	17.83	17.58	17.63	18,466,400	+0.12(+0.68%)
Dec 20, 2002	17.35	17.59	17.24	17.51	79,705,032	+0.16(+0.93%)
Dec 19, 2002	17.70	17.89	17.23	17.35	27,540,408	-0.25(-1.43%)
Dec 18, 2002	17.55	17.79	17.50	17.60	25,261,458	+0.06(+0.32%)
Dec 17, 2002	17.56	17.79	17.47	17.55	13,881,498	-0.12(-0.70%)
Dec 16, 2002	17.48	17.79	17.47	17.67	16,396,890	+0.22(+1.24%)
Dec 13, 2002	17.38	17.64	17.37	17.45	18,560,084	+0.08(+0.47%)
Dec 12, 2002	17.31	17.62	17.27	17.37	13,886,898	-0.02(-0.10%)
Dec 11, 2002	17.47	17.65	17.27	17.39	15,931,285	-0.08(-0.44%)
Dec 10, 2002	17.18	17.50	17.14	17.47	18,150,362	+0.40(+2.37%)
Dec 09, 2002	17.16	17.23	16.93	17.06	18,691,338	+0.05(+0.28%)
Dec 06, 2002	16.70	17.11	16.63	17.01	17,455,360	+0.25(+1.50%)
Dec 05, 2002	17.01	17.01	16.67	16.76	14,346,868	-0.10(-0.61%)
Dec 04, 2002	16.52	16.98	16.40	16.87	33,908,600	+0.55(+3.34%)
Dec 03, 2002	16.18	16.48	16.14	16.32	19,341,962	+0.14(+0.84%)
Dec 02, 2002	16.27	16.31	16.06	16.18	20,322,714	+0.12(+0.74%)
Nov 29, 2002	16.21	16.22	16.06	16.06	14,770,913	+0.03(+0.21%)
Nov 27, 2002	16.23	16.23	15.97	16.03	18,306,502	+0.06(+0.37%)
Nov 26, 2002	16.01	16.21	15.91	15.97	19,910,878	-0.03(-0.19%)
Nov 25, 2002	15.81	16.08	15.80	16.00	22,835,758	+0.20(+1.29%)
Nov 22, 2002	15.83	15.93	15.76	15.80	29,194,794	-0.14(-0.85%)
Nov 21, 2002	16.05	16.26	15.89	15.93	29,360,092	-0.18(-1.11%)
Nov 20, 2002	16.14	16.25	16.01	16.11	19,585,682	-0.12(-0.71%)
Nov 19, 2002	16.18	16.44	16.18	16.23	16,912,742	-0.04(-0.26%)
Nov 18, 2002	16.29	16.40	16.16	16.27	19,408,410	+0.06(+0.37%)
Nov 15, 2002	16.33	16.43	16.18	16.21	20,929,668	-0.23(-1.37%)
Nov 14, 2002	16.29	16.57	16.10	16.44	28,096,644	+0.14(+0.89%)
Nov 13, 2002	15.90	16.35	15.89	16.29	59,611,712	+0.52(+3.29%)
Nov 12, 2002	18.27	18.31	15.72	15.77	97,840,600	-2.53(-13.84%)
Nov 11, 2002	18.20	18.57	18.19	18.31	11,905,907	+0.10(+0.56%)
Nov 08, 2002	18.44	18.50	18.02	18.20	13,155,268	-0.14(-0.74%)
Nov 07, 2002	18.31	18.59	18.20	18.34	17,640,616	+0.14(+0.75%)
Nov 06, 2002	18.31	18.39	18.02	18.20	20,150,608	+0.03(+0.14%)
Nov 05, 2002	17.78	18.25	17.76	18.18	14,919,775	+0.40(+2.25%)
Nov 04, 2002	18.07	18.31	17.74	17.78	14,822,569	-0.29(-1.58%)
Nov 01, 2002	17.32	18.23	17.20	18.06	17,624,884	+0.71(+4.07%)
Oct 31, 2002	17.46	17.72	17.33	17.36	22,093,562	-0.25(-1.43%)
Oct 30, 2002	17.80	17.87	17.50	17.61	14,659,149	-0.30(-1.69%)
Oct 29, 2002	17.84	18.07	17.51	17.91	15,115,362	+0.17(+0.98%)
Oct 28, 2002	18.25	18.29	17.67	17.73	17,003,608	-0.41(-2.25%)
Oct 25, 2002	18.27	18.33	18.02	18.14	14,026,368	-0.13(-0.70%)
Oct 24, 2002	18.40	18.71	18.21	18.27	19,530,740	+0.01(+0.05%)
Oct 23, 2002	18.36	18.78	18.06	18.26	20,332,340	-0.09(-0.46%)
Oct 22, 2002	18.10	18.39	18.00	18.35	19,325,526	+0.25(+1.39%)
Oct 21, 2002	17.13	18.26	17.08	18.10	20,475,098	+1.04(+6.12%)
Oct 18, 2002	17.16	17.27	17.02	17.05	19,137,688	-0.11(-0.65%)
Oct 17, 2002	17.08	17.27	16.96	17.16	20,115,858	+0.72(+4.40%)
Oct 16, 2002	17.10	17.25	16.44	16.44	18,799,344	-0.60(-3.55%)
Oct 15, 2002	17.42	17.44	16.82	17.04	27,195,490	+0.74(+4.52%)
Oct 14, 2002	15.76	16.38	15.70	16.31	11,878,905	+0.55(+3.46%)
Oct 11, 2002	15.67	15.93	15.46	15.76	21,105,532	+0.36(+2.32%)
Oct 10, 2002	15.65	15.71	15.08	15.40	26,931,106	-0.20(-1.26%)
Oct 09, 2002	15.57	15.94	15.50	15.60	34,921,756	+0.17(+1.13%)
Oct 08, 2002	16.08	16.18	15.36	15.43	36,875,744	-1.01(-6.12%)
Oct 07, 2002	15.69	16.44	15.67	16.43	42,022,988	+0.85(+5.44%)
Oct 04, 2002	16.97	17.28	15.44	15.58	60,239,564	-1.24(-7.37%)
Oct 03, 2002	16.81	17.15	16.78	16.82	18,789,718	+0.01(+0.05%)
Oct 02, 2002	17.31	17.32	16.80	16.81	19,856,640	-0.52(-3.02%)
Oct 01, 2002	16.73	17.35	16.62	17.34	28,674,012	+0.81(+4.92%)
Sep 30, 2002	16.18	16.98	16.12	16.52	30,871,254	+0.40(+2.48%)
Sep 27, 2002	16.17	16.44	15.98	16.12	70,621,632	-2.07(-11.40%)
Sep 26, 2002	17.77	18.52	17.04	18.20	23,346,914	+0.53(+3.01%)
Sep 25, 2002	18.30	18.30	17.29	17.67	42,477,556	-0.52(-2.88%)
Sep 24, 2002	18.33	18.46	18.14	18.19	19,661,288	-0.19(-1.02%)
Sep 23, 2002	18.16	18.49	18.10	18.38	19,864,388	+0.20(+1.08%)
Sep 20, 2002	18.74	18.79	18.12	18.18	55,590,560	-0.86(-4.50%)
Sep 19, 2002	19.66	19.74	19.04	19.04	25,539,458	-1.01(-5.04%)
Sep 18, 2002	19.91	20.33	19.91	20.05	13,514,743	+0.24(+1.23%)
Sep 17, 2002	20.44	20.52	19.76	19.80	15,696,957	-0.39(-1.92%)
Sep 16, 2002	19.72	20.36	19.68	20.19	15,952,887	+0.47(+2.40%)
Sep 13, 2002	19.77	20.01	19.55	19.72	17,023,800	-0.05(-0.26%)
Sep 12, 2002	20.09	20.38	19.74	19.77	16,243,802	-0.61(-3.01%)
Sep 11, 2002	20.63	20.64	20.23	20.38	12,016,497	+0.14(+0.72%)
Sep 10, 2002	20.46	20.54	20.11	20.24	17,427,418	-0.25(-1.21%)
Sep 09, 2002	19.81	20.58	19.81	20.49	23,167,998	+0.68(+3.42%)
Sep 06, 2002	20.12	20.13	19.42	19.81	42,223,036	-0.70(-3.43%)
Sep 05, 2002	20.26	20.78	20.24	20.51	18,561,494	+0.15(+0.75%)
Sep 04, 2002	21.09	21.17	20.19	20.36	31,987,954	-0.73(-3.45%)
Sep 03, 2002	21.29	21.47	21.07	21.09	17,434,228	-0.21(-0.98%)
Aug 30, 2002	21.08	21.71	21.01	21.29	13,647,874	+0.24(+1.15%)
Aug 29, 2002	21.02	21.27	20.92	21.05	13,233,455	+0.05(+0.24%)
Aug 28, 2002	20.46	21.16	20.41	21.00	17,696,498	+0.60(+2.94%)
Aug 27, 2002	20.44	20.70	20.29	20.40	13,707,747	+0.14(+0.67%)
Aug 26, 2002	20.23	20.39	20.01	20.26	20,433,304	+0.01(+0.06%)
Aug 23, 2002	20.86	21.00	20.23	20.25	30,875,714	-1.11(-5.18%)
Aug 22, 2002	21.36	21.80	21.10	21.36	19,462,884	-0.19(-0.89%)
Aug 21, 2002	21.87	21.95	21.06	21.55	19,916,748	-0.47(-2.13%)
Aug 20, 2002	21.77	22.15	21.72	22.02	11,098,201	-0.06(-0.29%)
Aug 19, 2002	21.59	22.10	21.58	22.08	12,470,596	+0.38(+1.77%)
Aug 16, 2002	21.64	21.80	21.52	21.70	11,649,273	+0.02(+0.08%)
Aug 15, 2002	21.81	21.96	21.51	21.68	18,133,222	-0.19(-0.88%)
Aug 14, 2002	21.02	21.92	20.97	21.87	18,160,694	+0.86(+4.07%)
Aug 13, 2002	20.93	21.36	20.93	21.02	12,171,933	+0.00(+0.00%)
Aug 12, 2002	21.10	21.10	20.89	21.02	10,645,746	-0.08(-0.38%)
Aug 09, 2002	20.87	21.25	20.76	21.10	12,080,597	+0.15(+0.71%)
Aug 08, 2002	20.46	20.95	20.40	20.95	14,498,078	+0.57(+2.80%)
Aug 07, 2002	20.61	20.72	20.03	20.38	16,586,372	-0.17(-0.85%)
Aug 06, 2002	20.66	20.79	20.43	20.55	24,604,726	+0.32(+1.60%)
Aug 05, 2002	19.31	20.51	19.28	20.23	33,012,612	+0.98(+5.07%)
Aug 02, 2002	19.38	19.90	19.06	19.25	19,858,518	+0.04(+0.20%)
Aug 01, 2002	19.59	19.67	19.12	19.22	21,347,842	-0.40(-2.02%)
Jul 31, 2002	19.92	20.05	19.45	19.61	23,404,908	-0.30(-1.52%)
Jul 30, 2002	20.00	20.01	19.72	19.91	15,683,339	-0.19(-0.93%)
Jul 29, 2002	19.91	20.10	19.55	20.10	20,182,774	+0.38(+1.94%)
Jul 26, 2002	19.08	19.80	19.08	19.72	16,152,935	+0.57(+3.00%)
Jul 25, 2002	19.15	19.42	18.90	19.14	27,388,728	+0.12(+0.65%)
Jul 24, 2002	18.44	19.14	18.44	19.02	29,711,116	+0.20(+1.04%)
Jul 23, 2002	17.99	19.04	17.98	18.82	33,406,604	+0.92(+5.11%)
Jul 22, 2002	17.89	18.36	17.72	17.91	27,892,604	+0.15(+0.86%)
Jul 19, 2002	18.08	18.31	17.52	17.76	23,551,658	-0.32(-1.79%)
Jul 18, 2002	18.79	18.79	17.98	18.08	27,592,532	-0.71(-3.78%)
Jul 17, 2002	18.51	18.93	18.40	18.79	23,097,324	+0.69(+3.84%)
Jul 16, 2002	17.98	18.30	17.67	18.10	23,782,698	+0.04(+0.21%)
Jul 15, 2002	18.15	18.44	17.16	18.06	26,247,844	-0.22(-1.21%)
Jul 12, 2002	18.81	18.89	18.10	18.28	18,247,568	-0.46(-2.45%)
Jul 11, 2002	19.17	19.23	18.53	18.74	23,966,076	-0.50(-2.59%)
Jul 10, 2002	19.89	19.89	19.17	19.24	22,571,610	-0.65(-3.26%)
Jul 09, 2002	20.03	20.12	19.83	19.89	23,131,368	-0.30(-1.50%)
Jul 08, 2002	19.78	20.28	19.77	20.19	25,097,802	+0.51(+2.58%)
Jul 05, 2002	19.59	19.69	19.29	19.68	9,801,177	+0.40(+2.08%)
Jul 04, 2002	19.68	19.71	19.24	19.28	25,303,016	+0.00(+0.00%)
Jul 03, 2002	19.68	19.71	19.24	19.28	25,303,016	-0.18(-0.94%)
Jul 02, 2002	19.34	19.59	19.22	19.46	33,769,836	+0.32(+1.65%)
Jul 01, 2002	18.55	19.37	18.55	19.15	39,270,216	+0.55(+2.93%)
Jun 28, 2002	18.43	18.84	18.41	18.60	50,886,616	+0.35(+1.89%)
Jun 27, 2002	19.31	19.80	17.18	18.26	64,029,676	-0.91(-4.73%)
Jun 26, 2002	19.38	19.42	18.31	19.17	84,646,824	-0.66(-3.33%)
Jun 25, 2002	20.95	21.15	19.73	19.83	55,875,608	-0.96(-4.61%)
Jun 24, 2002	22.05	22.19	20.40	20.78	57,549,716	-1.64(-7.31%)
Jun 21, 2002	23.03	23.28	22.40	22.42	33,076,946	-0.92(-3.92%)
Jun 20, 2002	23.41	23.45	23.34	23.34	12,447,821	-0.06(-0.25%)
Jun 19, 2002	23.34	23.46	23.30	23.40	15,589,419	+0.00(+0.00%)
Jun 18, 2002	23.42	23.48	23.35	23.40	9,788,733	+0.00(+0.00%)
Jun 17, 2002	23.50	23.59	23.27	23.40	16,361,905	-0.09(-0.36%)
Jun 14, 2002	23.70	23.78	23.39	23.48	11,846,033	-0.28(-1.16%)
Jun 13, 2002	23.88	23.92	23.72	23.76	12,042,090	-0.16(-0.68%)
Jun 12, 2002	24.00	24.04	23.75	23.92	20,118,206	-0.05(-0.21%)
Jun 11, 2002	23.98	24.20	23.93	23.97	13,316,104	+0.21(+0.88%)
Jun 10, 2002	23.87	23.95	23.53	23.77	11,047,015	-0.06(-0.23%)
Jun 07, 2002	23.91	24.20	23.81	23.82	14,995,145	-0.12(-0.48%)
Jun 06, 2002	24.36	24.43	23.91	23.94	17,850,290	-0.49(-2.02%)
Jun 05, 2002	24.49	24.61	24.37	24.43	15,679,112	-0.15(-0.62%)
Jun 04, 2002	24.30	24.61	24.28	24.58	13,411,667	+0.31(+1.26%)
Jun 03, 2002	24.38	24.61	24.25	24.28	15,386,319	-0.11(-0.44%)
May 31, 2002	24.17	24.48	24.14	24.38	15,015,338	+0.29(+1.18%)
May 30, 2002	23.95	24.27	23.85	24.10	21,659,890	+0.24(+1.02%)
May 29, 2002	23.51	23.94	23.51	23.85	19,494,346	+0.39(+1.65%)
May 28, 2002	23.50	23.62	23.45	23.47	9,495,235	-0.00(-0.02%)
May 27, 2002	23.63	23.68	23.34	23.47	9,035,031	+0.00(+0.00%)
May 24, 2002	23.63	23.68	23.34	23.47	9,035,031	-0.14(-0.61%)
May 23, 2002	23.44	23.68	23.44	23.62	9,089,739	+0.16(+0.69%)
May 22, 2002	23.31	23.49	23.28	23.45	7,401,305	+0.14(+0.62%)
May 21, 2002	23.25	23.39	23.20	23.31	8,466,584	+0.17(+0.72%)
May 20, 2002	23.17	23.43	23.09	23.14	8,954,730	-0.04(-0.18%)
May 17, 2002	23.19	23.26	22.92	23.19	12,750,006	+0.00(+0.00%)
May 16, 2002	22.81	23.28	22.81	23.19	11,291,675	+0.36(+1.59%)
May 15, 2002	23.25	23.34	22.76	22.82	21,699,804	-0.56(-2.40%)
May 14, 2002	23.74	23.76	23.34	23.39	15,091,413	-0.35(-1.49%)
May 13, 2002	23.46	23.83	23.39	23.74	9,347,547	+0.36(+1.53%)
May 10, 2002	23.47	23.53	23.34	23.38	9,991,363	-0.16(-0.67%)
May 09, 2002	23.45	23.71	23.42	23.54	9,468,233	+0.09(+0.38%)
May 08, 2002	23.48	23.58	23.37	23.45	14,006,645	-0.24(-1.01%)
May 07, 2002	24.01	24.04	23.62	23.69	13,510,752	-0.17(-0.70%)
May 06, 2002	23.82	24.04	23.75	23.85	11,663,360	+0.14(+0.59%)
May 03, 2002	23.95	24.05	23.64	23.71	15,771,858	-0.13(-0.55%)
May 02, 2002	23.74	24.14	23.64	23.85	17,764,824	+0.26(+1.10%)

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.