Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.23	14.45	14.13	14.19	15,882,642	-0.32(-2.21%)
Mar 28, 2003	14.58	14.80	14.37	14.51	12,824,465	-0.06(-0.41%)
Mar 27, 2003	14.41	14.86	14.34	14.57	17,237,016	+0.09(+0.64%)
Mar 26, 2003	14.56	14.67	14.28	14.48	15,483,402	-0.08(-0.55%)
Mar 25, 2003	14.47	14.66	14.31	14.56	12,706,163	+0.17(+1.17%)
Mar 24, 2003	14.78	14.84	14.33	14.39	14,170,621	-0.67(-4.48%)
Mar 21, 2003	14.68	15.16	14.55	15.07	20,483,230	+0.51(+3.53%)
Mar 20, 2003	14.64	14.69	14.35	14.55	13,271,025	-0.09(-0.60%)
Mar 19, 2003	14.47	14.66	14.25	14.64	13,568,400	+0.23(+1.59%)
Mar 18, 2003	14.53	14.55	14.17	14.41	15,869,940	-0.04(-0.28%)
Mar 17, 2003	13.93	14.53	13.82	14.45	22,941,926	+0.38(+2.71%)
Mar 14, 2003	14.00	14.27	13.89	14.07	16,159,095	+0.12(+0.86%)
Mar 13, 2003	13.71	13.97	13.49	13.95	20,453,842	+0.51(+3.82%)
Mar 12, 2003	13.08	13.49	12.95	13.44	19,557,734	+0.43(+3.27%)
Mar 11, 2003	13.17	13.28	12.87	13.01	26,106,698	-0.14(-1.04%)
Mar 10, 2003	13.68	13.68	12.99	13.15	16,483,866	-0.53(-3.85%)
Mar 07, 2003	13.41	13.72	13.13	13.68	18,650,416	+0.26(+1.98%)
Mar 06, 2003	13.75	13.77	13.34	13.41	17,737,622	-0.49(-3.55%)
Mar 05, 2003	13.85	14.01	13.72	13.90	14,781,808	+0.09(+0.64%)
Mar 04, 2003	13.98	14.08	13.81	13.82	12,715,129	-0.16(-1.15%)
Mar 03, 2003	13.89	14.26	13.86	13.98	12,375,166	+0.09(+0.67%)
Feb 28, 2003	14.17	14.23	13.75	13.88	17,356,564	-0.11(-0.78%)
Feb 27, 2003	14.04	14.31	13.83	13.99	14,342,719	-0.05(-0.37%)
Feb 26, 2003	14.21	14.33	14.01	14.04	13,216,482	-0.24(-1.71%)
Feb 25, 2003	14.06	14.36	13.83	14.29	17,931,638	+0.06(+0.39%)
Feb 24, 2003	14.31	14.31	14.03	14.23	16,165,571	-0.08(-0.53%)
Feb 21, 2003	14.25	14.55	13.96	14.31	32,785,422	+0.35(+2.53%)
Feb 20, 2003	14.58	14.88	13.75	13.96	36,900,348	-0.74(-5.03%)
Feb 19, 2003	15.02	15.02	14.46	14.70	17,738,618	-0.52(-3.43%)
Feb 18, 2003	15.00	15.25	14.96	15.22	11,172,716	+0.22(+1.50%)
Feb 14, 2003	14.62	15.04	14.49	14.99	11,440,453	+0.41(+2.84%)
Feb 13, 2003	14.27	14.73	14.13	14.58	16,871,400	+0.12(+0.81%)
Feb 12, 2003	14.76	14.83	14.45	14.46	14,112,092	-0.37(-2.46%)
Feb 11, 2003	15.02	15.02	14.66	14.83	13,978,099	-0.16(-1.10%)
Feb 10, 2003	14.93	15.22	14.73	14.99	15,743,917	+0.06(+0.43%)
Feb 07, 2003	15.31	15.42	14.92	14.93	22,246,558	-0.34(-2.21%)
Feb 06, 2003	15.38	15.47	15.05	15.27	18,822,516	-0.19(-1.25%)
Feb 05, 2003	15.53	15.85	15.32	15.46	19,435,446	-0.06(-0.39%)
Feb 04, 2003	15.58	15.64	15.29	15.52	17,985,932	-0.03(-0.21%)
Feb 03, 2003	15.39	15.62	15.33	15.55	17,209,868	+0.18(+1.18%)
Jan 31, 2003	14.92	15.50	14.79	15.37	24,480,104	+0.45(+2.99%)
Jan 30, 2003	15.26	15.31	14.86	14.92	22,687,886	-0.19(-1.27%)
Jan 29, 2003	14.45	15.17	14.45	15.12	36,144,460	+0.64(+4.44%)
Jan 28, 2003	14.15	14.58	13.99	14.47	23,516,002	+0.24(+1.69%)
Jan 27, 2003	14.21	14.41	14.02	14.23	22,858,242	+0.18(+1.29%)
Jan 24, 2003	14.53	14.66	13.99	14.05	23,367,814	-0.36(-2.51%)
Jan 23, 2003	14.86	14.88	14.10	14.41	33,698,716	-0.44(-2.95%)
Jan 22, 2003	14.94	15.14	14.78	14.85	23,630,818	-0.15(-1.02%)
Jan 21, 2003	15.46	15.46	14.96	15.00	20,809,744	-0.45(-2.93%)
Jan 17, 2003	15.56	15.78	15.37	15.46	16,688,093	-0.41(-2.58%)
Jan 16, 2003	16.16	16.30	15.72	15.87	17,995,894	-0.27(-1.67%)
Jan 15, 2003	16.53	16.55	16.08	16.14	14,166,885	-0.40(-2.40%)
Jan 14, 2003	16.26	16.60	16.22	16.53	19,329,596	+0.21(+1.30%)
Jan 13, 2003	16.16	16.46	16.15	16.32	17,757,048	+0.20(+1.27%)
Jan 10, 2003	15.92	16.18	15.92	16.12	20,654,332	-0.13(-0.79%)
Jan 09, 2003	16.36	16.59	16.15	16.25	19,575,416	-0.18(-1.10%)
Jan 08, 2003	17.00	17.00	16.34	16.43	40,711,176	-1.09(-6.21%)
Jan 07, 2003	17.69	17.69	17.35	17.51	32,989,400	-0.18(-1.02%)
Jan 06, 2003	16.54	17.79	16.53	17.69	45,839,768	+1.45(+8.95%)
Jan 03, 2003	16.02	16.28	16.00	16.24	12,868,548	+0.11(+0.70%)
Jan 02, 2003	15.72	16.18	15.69	16.13	16,337,420	+0.57(+3.66%)
Dec 31, 2002	15.66	15.76	15.43	15.56	13,912,597	-0.09(-0.59%)
Dec 30, 2002	15.68	15.84	15.42	15.65	10,044,984	+0.03(+0.21%)
Dec 27, 2002	15.84	15.98	15.56	15.62	9,156,846	-0.32(-1.99%)
Dec 26, 2002	15.90	16.19	15.83	15.94	9,101,804	+0.08(+0.48%)
Dec 24, 2002	15.82	16.00	15.72	15.86	5,106,175	-0.16(-1.00%)
Dec 23, 2002	16.06	16.21	15.83	16.02	16,796,932	-0.04(-0.25%)
Dec 20, 2002	15.88	16.18	15.84	16.06	45,003,932	+0.49(+3.12%)
Dec 19, 2002	15.58	15.84	15.49	15.57	13,835,639	-0.18(-1.17%)
Dec 18, 2002	15.73	15.96	15.52	15.76	15,903,811	+0.04(+0.23%)
Dec 17, 2002	15.98	16.12	15.70	15.72	13,624,687	-0.31(-1.95%)
Dec 16, 2002	15.74	16.12	15.60	16.04	17,623,554	+0.50(+3.20%)
Dec 13, 2002	15.16	15.86	15.12	15.54	14,425,905	+0.12(+0.78%)
Dec 12, 2002	15.46	15.64	15.29	15.42	12,494,215	-0.10(-0.65%)
Dec 11, 2002	15.20	15.69	15.18	15.52	12,589,604	+0.12(+0.78%)
Dec 10, 2002	15.38	15.62	15.20	15.40	14,575,339	+0.02(+0.13%)
Dec 09, 2002	15.90	15.96	15.35	15.38	17,377,982	-0.76(-4.70%)
Dec 06, 2002	15.38	16.27	15.37	16.14	19,171,444	+0.45(+2.87%)
Dec 05, 2002	16.10	16.10	15.66	15.69	17,733,138	-0.34(-2.13%)
Dec 04, 2002	16.16	16.30	15.98	16.03	16,299,066	-0.16(-1.02%)
Dec 03, 2002	16.61	16.78	16.14	16.19	15,848,272	-0.41(-2.47%)
Dec 02, 2002	16.90	17.35	16.35	16.60	17,790,422	-0.21(-1.27%)
Nov 29, 2002	16.69	16.86	16.43	16.82	9,468,416	+0.12(+0.75%)
Nov 27, 2002	16.10	16.75	16.08	16.69	16,045,774	+0.69(+4.34%)
Nov 26, 2002	16.46	16.46	15.92	16.00	16,332,937	-0.47(-2.83%)
Nov 25, 2002	16.06	16.50	16.06	16.46	16,528,697	+0.40(+2.50%)
Nov 22, 2002	16.06	16.18	15.86	16.06	19,192,116	-0.26(-1.57%)
Nov 21, 2002	15.68	16.42	15.56	16.32	23,659,958	+0.64(+4.07%)
Nov 20, 2002	15.26	15.94	15.06	15.68	19,572,428	+0.43(+2.79%)
Nov 19, 2002	15.51	15.51	15.15	15.25	18,582,922	-0.25(-1.63%)
Nov 18, 2002	15.79	15.98	15.36	15.51	18,568,976	-0.28(-1.75%)
Nov 15, 2002	15.38	15.82	15.20	15.78	19,359,484	+0.41(+2.64%)
Nov 14, 2002	15.32	15.52	15.16	15.38	16,972,766	+0.24(+1.59%)
Nov 13, 2002	15.41	15.41	14.70	15.14	22,329,992	-0.27(-1.77%)
Nov 12, 2002	15.30	15.66	15.20	15.41	20,765,910	+0.35(+2.32%)
Nov 11, 2002	15.38	15.49	14.96	15.06	11,327,381	-0.47(-3.02%)
Nov 08, 2002	15.30	15.66	15.26	15.53	18,144,084	+0.23(+1.50%)
Nov 07, 2002	15.64	15.70	15.18	15.30	14,553,920	-0.36(-2.28%)
Nov 06, 2002	15.92	15.96	15.47	15.66	17,652,692	-0.28(-1.76%)
Nov 05, 2002	15.68	16.05	15.68	15.94	16,768,290	+0.19(+1.22%)
Nov 04, 2002	15.90	16.36	15.58	15.75	24,587,946	+0.25(+1.63%)
Nov 01, 2002	14.94	15.65	14.68	15.49	17,368,518	+0.33(+2.20%)
Oct 31, 2002	15.46	15.66	14.88	15.16	22,201,478	-0.19(-1.26%)
Oct 30, 2002	14.74	15.38	14.70	15.35	17,352,578	+0.66(+4.48%)
Oct 29, 2002	15.10	15.16	14.48	14.70	19,341,800	-0.41(-2.69%)
Oct 28, 2002	14.86	15.30	14.80	15.10	27,063,078	+0.42(+2.84%)
Oct 25, 2002	14.55	14.68	14.14	14.68	25,315,940	-0.13(-0.87%)
Oct 24, 2002	14.92	15.02	14.61	14.81	24,679,848	+0.06(+0.44%)
Oct 23, 2002	14.49	14.75	14.15	14.75	28,534,012	-0.41(-2.70%)
Oct 22, 2002	14.25	15.38	14.20	15.16	33,107,454	+0.83(+5.80%)
Oct 21, 2002	14.01	14.39	13.90	14.33	21,018,454	+0.29(+2.03%)
Oct 18, 2002	14.11	14.20	13.85	14.04	20,324,830	-0.32(-2.21%)
Oct 17, 2002	14.25	14.38	14.09	14.36	14,933,484	+0.41(+2.91%)
Oct 16, 2002	14.10	14.25	13.76	13.95	17,505,250	-0.14(-1.00%)
Oct 15, 2002	14.19	14.25	13.80	14.09	26,101,966	+0.16(+1.12%)
Oct 14, 2002	14.13	14.45	13.81	13.94	20,200,550	-0.19(-1.36%)
Oct 11, 2002	13.31	14.29	13.31	14.13	34,628,448	+0.90(+6.80%)
Oct 10, 2002	12.85	13.25	12.55	13.23	26,378,918	+0.32(+2.49%)
Oct 09, 2002	12.85	13.21	12.71	12.91	20,797,540	-0.09(-0.71%)
Oct 08, 2002	13.25	13.31	12.85	13.00	30,954,850	-0.01(-0.06%)
Oct 07, 2002	13.25	13.37	12.94	13.01	30,461,966	-0.48(-3.57%)
Oct 04, 2002	13.23	13.51	12.77	13.49	37,758,852	+0.28(+2.13%)
Oct 03, 2002	12.45	13.22	12.39	13.21	48,161,480	+1.02(+8.40%)
Oct 02, 2002	11.95	12.45	11.80	12.19	34,870,284	+0.31(+2.60%)
Oct 01, 2002	11.05	11.90	11.04	11.88	31,632,536	+0.86(+7.80%)
Sep 30, 2002	10.94	11.14	10.74	11.02	30,155,126	-0.26(-2.31%)
Sep 27, 2002	11.68	11.69	11.11	11.28	27,475,766	-0.63(-5.29%)
Sep 26, 2002	11.82	11.99	11.68	11.91	15,865,208	+0.13(+1.09%)
Sep 25, 2002	11.64	11.95	11.54	11.78	16,206,914	+0.24(+2.05%)
Sep 24, 2002	11.68	11.80	11.44	11.54	19,635,688	-0.39(-3.23%)
Sep 23, 2002	11.66	12.00	11.37	11.93	15,637,320	+0.02(+0.17%)
Sep 20, 2002	11.82	12.03	11.70	11.91	24,798,648	+0.09(+0.78%)
Sep 19, 2002	11.95	12.07	11.73	11.82	13,267,289	-0.30(-2.48%)
Sep 18, 2002	12.26	12.34	11.99	12.12	11,033,244	-0.14(-1.18%)
Sep 17, 2002	12.65	12.73	12.25	12.26	12,439,921	-0.19(-1.52%)
Sep 16, 2002	12.15	12.49	11.99	12.45	13,587,826	+0.27(+2.17%)
Sep 13, 2002	12.29	12.64	12.17	12.19	14,081,956	-0.28(-2.22%)
Sep 12, 2002	13.05	13.13	12.29	12.46	22,651,026	-0.29(-2.30%)
Sep 11, 2002	12.61	12.97	12.45	12.76	13,479,486	+0.49(+4.03%)
Sep 10, 2002	12.05	12.29	11.97	12.26	13,527,804	+0.28(+2.31%)
Sep 09, 2002	11.74	12.03	11.52	11.99	17,066,910	+0.01(+0.07%)
Sep 06, 2002	12.05	12.13	11.72	11.98	11,902,455	+0.16(+1.39%)
Sep 05, 2002	11.84	12.15	11.52	11.81	18,212,076	-0.23(-1.93%)
Sep 04, 2002	11.79	12.12	11.79	12.05	18,966,720	+0.26(+2.18%)
Sep 03, 2002	12.15	12.19	11.78	11.79	18,839,700	-0.66(-5.29%)
Aug 30, 2002	12.20	12.64	11.84	12.45	22,969,322	+0.04(+0.32%)
Aug 29, 2002	12.15	12.50	12.05	12.41	11,892,243	-0.02(-0.19%)
Aug 28, 2002	12.49	12.61	12.31	12.43	10,507,235	-0.37(-2.85%)
Aug 27, 2002	13.01	13.05	12.65	12.80	12,241,920	-0.21(-1.64%)
Aug 26, 2002	12.69	13.05	12.48	13.01	12,993,575	+0.31(+2.40%)
Aug 23, 2002	12.97	13.01	12.66	12.70	12,743,273	-0.46(-3.51%)
Aug 22, 2002	13.05	13.31	12.90	13.17	16,737,407	+0.18(+1.36%)
Aug 21, 2002	12.77	13.05	12.43	12.99	19,308,426	+0.22(+1.73%)
Aug 20, 2002	12.85	13.05	12.64	12.77	19,840,662	-0.72(-5.33%)
Aug 19, 2002	12.81	13.65	12.81	13.49	20,508,884	+0.76(+5.99%)
Aug 16, 2002	12.23	13.04	12.09	12.72	20,450,354	+0.50(+4.07%)
Aug 15, 2002	12.55	12.61	12.05	12.23	16,484,115	-0.20(-1.62%)
Aug 14, 2002	11.84	12.45	11.56	12.43	19,538,804	+0.62(+5.27%)
Aug 13, 2002	12.15	12.30	11.79	11.80	14,394,523	-0.28(-2.33%)
Aug 12, 2002	11.90	12.31	11.84	12.09	13,692,929	-0.06(-0.50%)
Aug 09, 2002	11.93	12.35	11.78	12.15	15,733,207	+0.22(+1.85%)
Aug 08, 2002	12.03	12.11	11.67	11.93	23,166,326	+0.09(+0.78%)
Aug 07, 2002	12.03	12.18	11.33	11.83	28,561,906	-0.16(-1.34%)
Aug 06, 2002	12.19	12.61	11.90	11.99	19,148,532	-0.11(-0.93%)
Aug 05, 2002	12.57	12.57	11.99	12.11	24,591,432	-0.73(-5.72%)
Aug 02, 2002	12.85	12.95	12.60	12.84	17,228,796	+0.25(+1.98%)
Aug 01, 2002	13.31	13.33	12.55	12.59	26,346,540	-0.66(-4.97%)
Jul 31, 2002	12.39	13.45	12.25	13.25	44,085,160	+1.12(+9.27%)
Jul 30, 2002	12.05	12.41	11.93	12.13	21,735,740	-0.09(-0.76%)
Jul 29, 2002	12.03	12.35	11.86	12.22	23,355,112	+0.66(+5.73%)
Jul 26, 2002	11.22	11.62	10.88	11.56	24,462,172	+0.47(+4.28%)
Jul 25, 2002	11.18	11.64	11.02	11.08	30,880,632	-0.10(-0.90%)
Jul 24, 2002	10.48	11.44	10.44	11.18	44,519,264	+0.17(+1.53%)
Jul 23, 2002	11.44	11.64	10.67	11.01	45,709,260	-0.49(-4.26%)
Jul 22, 2002	12.17	12.44	11.23	11.50	58,538,208	-1.55(-11.85%)
Jul 19, 2002	13.31	13.68	12.65	13.05	22,304,588	-0.62(-4.55%)
Jul 18, 2002	14.17	14.43	13.57	13.67	15,815,396	-0.53(-3.70%)
Jul 17, 2002	14.41	14.45	13.87	14.20	22,396,240	+0.14(+1.03%)
Jul 16, 2002	13.71	14.14	13.46	14.05	22,499,350	-0.06(-0.43%)
Jul 15, 2002	13.75	14.11	13.27	14.11	29,346,686	-0.06(-0.42%)
Jul 12, 2002	15.10	15.13	14.06	14.17	24,855,184	-0.92(-6.12%)
Jul 11, 2002	14.27	15.24	14.23	15.10	25,537,602	+0.60(+4.16%)
Jul 10, 2002	14.98	15.03	14.45	14.49	19,414,276	-0.51(-3.37%)
Jul 09, 2002	15.52	15.56	14.90	15.00	14,841,831	-0.48(-3.09%)
Jul 08, 2002	15.64	15.78	15.16	15.48	16,333,186	-0.14(-0.87%)
Jul 05, 2002	15.09	15.66	15.01	15.61	9,629,557	+0.53(+3.49%)
Jul 04, 2002	14.92	15.25	14.62	15.09	19,070,078	+0.00(+0.00%)
Jul 03, 2002	14.92	15.25	14.62	15.09	19,070,078	+0.16(+1.10%)
Jul 02, 2002	15.35	15.35	14.86	14.92	24,263,922	-0.43(-2.80%)
Jul 01, 2002	15.92	16.14	15.34	15.35	15,682,399	-0.77(-4.76%)
Jun 28, 2002	15.58	16.12	15.44	16.12	23,227,594	+0.37(+2.35%)
Jun 27, 2002	15.38	15.78	14.73	15.75	23,114,772	+0.21(+1.37%)
Jun 26, 2002	14.81	15.86	14.66	15.54	31,238,278	+0.02(+0.13%)
Jun 25, 2002	16.04	16.14	15.51	15.52	15,199,477	-0.42(-2.64%)
Jun 24, 2002	15.76	16.00	15.46	15.94	21,661,272	-0.22(-1.37%)
Jun 21, 2002	15.90	16.46	15.90	16.16	27,778,372	+0.12(+0.78%)
Jun 20, 2002	15.97	16.32	15.77	16.04	20,429,434	+0.05(+0.33%)
Jun 19, 2002	16.86	17.00	15.96	15.98	20,707,134	-1.04(-6.11%)
Jun 18, 2002	16.64	17.05	16.58	17.02	13,815,963	+0.21(+1.27%)
Jun 17, 2002	16.54	17.00	16.54	16.81	15,427,863	+0.22(+1.36%)
Jun 14, 2002	16.06	16.68	15.86	16.59	22,813,660	-0.02(-0.10%)
Jun 13, 2002	16.80	16.84	16.42	16.60	12,993,575	-0.14(-0.86%)
Jun 12, 2002	16.34	16.80	16.34	16.75	14,564,630	+0.47(+2.91%)
Jun 11, 2002	16.78	16.96	16.23	16.27	10,672,111	-0.46(-2.76%)
Jun 10, 2002	16.70	17.09	16.42	16.74	9,488,092	+0.08(+0.48%)
Jun 07, 2002	16.26	16.78	16.17	16.65	11,678,552	+0.19(+1.17%)
Jun 06, 2002	16.92	16.96	16.34	16.46	12,917,613	-0.46(-2.73%)
Jun 05, 2002	16.96	17.27	16.80	16.92	10,798,632	-0.08(-0.47%)
Jun 04, 2002	16.68	17.23	16.67	17.00	14,423,912	+0.07(+0.40%)
Jun 03, 2002	17.27	17.48	16.86	16.94	13,833,397	-0.33(-1.91%)
May 31, 2002	17.59	17.90	17.16	17.27	15,188,518	-0.40(-2.25%)
May 30, 2002	17.39	17.73	17.31	17.66	13,135,787	+0.04(+0.23%)
May 29, 2002	17.89	17.92	17.59	17.62	11,516,416	-0.31(-1.70%)
May 28, 2002	17.73	17.96	17.62	17.93	12,345,279	+0.46(+2.64%)
May 27, 2002	17.75	17.84	17.46	17.47	25,852,162	+0.00(+0.00%)
May 24, 2002	17.75	17.84	17.46	17.47	10,862,142	-0.27(-1.54%)
May 23, 2002	17.31	17.75	17.08	17.74	13,306,391	+0.33(+1.89%)
May 22, 2002	17.26	17.50	17.09	17.41	9,022,106	+0.14(+0.79%)
May 21, 2002	16.88	17.62	16.88	17.27	14,512,577	+0.25(+1.46%)
May 20, 2002	17.27	17.27	16.97	17.02	9,922,697	-0.30(-1.72%)
May 17, 2002	17.58	17.58	17.23	17.32	14,077,473	-0.34(-1.93%)
May 16, 2002	17.14	17.72	17.12	17.66	18,528,876	+0.72(+4.24%)
May 15, 2002	16.92	17.16	16.81	16.94	11,912,666	+0.02(+0.10%)
May 14, 2002	16.66	16.96	16.59	16.93	14,946,933	+0.47(+2.83%)
May 13, 2002	15.84	16.46	15.81	16.46	15,379,047	+0.66(+4.19%)
May 10, 2002	16.26	16.27	15.66	15.80	14,672,970	-0.32(-1.99%)
May 09, 2002	16.47	16.64	16.10	16.12	11,273,087	-0.48(-2.88%)
May 08, 2002	15.98	16.68	15.98	16.60	15,807,924	+0.73(+4.61%)
May 07, 2002	16.16	16.18	15.82	15.87	12,063,844	-0.14(-0.88%)
May 06, 2002	16.20	16.47	15.98	16.01	10,296,283	-0.19(-1.19%)
May 03, 2002	16.56	16.56	16.10	16.20	10,020,079	-0.46(-2.77%)
May 02, 2002	16.74	16.88	16.49	16.66	15,694,603	-0.02(-0.10%)
May 01, 2002	16.16	16.70	15.78	16.68	18,304,974	+0.57(+3.57%)
Apr 30, 2002	15.72	16.17	15.60	16.10	25,217,314	+0.39(+2.45%)
Apr 29, 2002	16.38	16.45	15.51	15.72	20,384,354	-0.82(-4.98%)
Apr 26, 2002	16.64	16.71	16.41	16.54	23,393,466	-0.09(-0.53%)
Apr 25, 2002	16.28	16.78	16.26	16.63	19,499,454	+0.21(+1.27%)
Apr 24, 2002	16.20	16.66	16.17	16.42	17,722,428	+0.31(+1.89%)
Apr 23, 2002	15.86	16.74	15.86	16.12	32,193,412	+0.06(+0.35%)
Apr 22, 2002	16.56	16.60	16.06	16.06	30,682,630	-0.80(-4.76%)
Apr 19, 2002	17.04	17.04	16.71	16.86	15,568,580	-0.18(-1.06%)
Apr 18, 2002	17.10	17.38	16.74	17.04	11,264,121	-0.16(-0.96%)
Apr 17, 2002	17.39	17.61	17.18	17.21	14,484,184	-0.30(-1.70%)
Apr 16, 2002	16.82	17.56	16.81	17.51	15,457,501	+0.89(+5.37%)
Apr 15, 2002	16.88	16.96	16.50	16.61	15,979,774	-0.39(-2.27%)
Apr 12, 2002	16.68	17.10	16.60	17.00	19,020,516	+0.21(+1.24%)
Apr 11, 2002	17.06	17.25	16.42	16.79	37,014,416	-0.84(-4.74%)
Apr 10, 2002	17.14	17.65	16.96	17.63	23,204,682	+0.48(+2.81%)
Apr 09, 2002	17.51	17.63	17.14	17.14	26,312,918	-0.61(-3.42%)
Apr 08, 2002	17.95	18.04	17.71	17.75	10,447,212	-0.40(-2.19%)
Apr 05, 2002	18.23	18.27	18.12	18.15	7,885,407	-0.05(-0.26%)
Apr 04, 2002	18.11	18.27	18.07	18.20	13,895,661	-0.07(-0.40%)
Apr 03, 2002	18.23	18.37	18.15	18.27	12,649,129	+0.04(+0.22%)
Apr 02, 2002	18.17	18.28	18.08	18.23	10,575,228	-0.22(-1.20%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Verizon Communications (NY: VZ )

Historical Prices