Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.20	37.90	37.10	37.85	6,889,900	+0.81(+2.19%)
May 29, 2003	37.42	37.98	36.97	37.04	6,711,800	-0.24(-0.64%)
May 28, 2003	37.47	37.95	37.11	37.28	6,506,200	-0.19(-0.51%)
May 27, 2003	36.58	37.47	36.33	37.47	7,342,600	+0.75(+2.04%)
May 23, 2003	35.95	36.95	35.89	36.72	7,724,700	+0.57(+1.58%)
May 22, 2003	35.53	36.44	35.42	36.15	7,009,900	+0.40(+1.12%)
May 21, 2003	35.72	36.16	35.31	35.75	5,245,500	-0.04(-0.11%)
May 20, 2003	36.07	36.25	35.20	35.79	5,153,200	+0.04(+0.11%)
May 19, 2003	36.21	36.47	35.50	35.75	7,048,600	-0.40(-1.11%)
May 16, 2003	37.00	37.34	36.15	36.15	7,451,200	-0.95(-2.56%)
May 15, 2003	37.88	37.90	36.90	37.10	5,433,300	-0.32(-0.86%)
May 14, 2003	37.95	37.95	37.03	37.42	4,474,400	+0.03(+0.08%)
May 13, 2003	37.55	37.55	37.05	37.39	4,192,400	-0.11(-0.29%)
May 12, 2003	37.09	37.85	36.83	37.50	4,915,900	+0.44(+1.19%)
May 09, 2003	36.43	37.30	36.40	37.06	5,151,100	+0.73(+2.01%)
May 08, 2003	36.85	37.17	36.30	36.33	6,661,600	-1.26(-3.35%)
May 07, 2003	37.40	37.90	37.22	37.59	5,464,100	-0.20(-0.53%)
May 06, 2003	37.35	38.18	37.25	37.79	6,552,500	+0.60(+1.61%)
May 05, 2003	37.91	38.13	37.07	37.19	5,914,800	-0.97(-2.54%)
May 02, 2003	37.45	38.50	37.12	38.16	6,323,700	+0.76(+2.03%)
May 01, 2003	37.00	37.70	36.03	37.40	5,674,600	+0.02(+0.05%)
Apr 30, 2003	37.00	37.91	36.70	37.38	10,341,800	+0.45(+1.22%)
Apr 29, 2003	37.34	37.39	36.30	36.93	6,117,100	-0.16(-0.43%)
Apr 28, 2003	36.37	37.33	36.30	37.09	6,377,900	+1.03(+2.86%)
Apr 25, 2003	36.32	36.57	35.87	36.06	6,305,200	-0.24(-0.66%)
Apr 24, 2003	36.01	36.66	35.70	36.30	9,217,400	+0.27(+0.75%)
Apr 23, 2003	34.20	36.25	34.20	36.03	12,381,800	+2.04(+6.00%)
Apr 22, 2003	33.25	34.00	33.00	33.99	8,031,700	+0.82(+2.47%)
Apr 21, 2003	33.70	33.80	32.89	33.17	5,634,100	-0.46(-1.37%)
Apr 17, 2003	33.08	33.83	32.80	33.63	7,522,700	+0.30(+0.90%)
Apr 16, 2003	34.20	34.29	33.11	33.33	7,507,500	-1.21(-3.50%)
Apr 15, 2003	34.71	34.90	34.22	34.54	5,494,600	-0.18(-0.52%)
Apr 14, 2003	34.30	34.72	33.91	34.72	5,944,300	+0.74(+2.18%)
Apr 11, 2003	34.60	34.81	33.80	33.98	6,220,200	-0.27(-0.79%)
Apr 10, 2003	33.80	34.25	33.22	34.25	6,093,600	+0.45(+1.33%)
Apr 09, 2003	34.49	35.25	33.55	33.80	7,286,000	-0.68(-1.97%)
Apr 08, 2003	34.99	34.99	34.24	34.48	8,529,000	-0.90(-2.54%)
Apr 07, 2003	36.40	36.55	35.27	35.38	7,569,600	-0.50(-1.39%)
Apr 04, 2003	36.15	36.34	35.60	35.88	6,844,500	-0.21(-0.58%)
Apr 03, 2003	36.22	36.84	36.02	36.09	9,434,900	-1.39(-3.71%)
Apr 02, 2003	36.85	37.73	36.80	37.48	6,480,800	+1.43(+3.97%)
Apr 01, 2003	35.34	36.35	35.34	36.05	6,252,600	+0.70(+1.98%)
Mar 31, 2003	35.45	35.99	35.19	35.35	6,377,100	-0.80(-2.21%)
Mar 28, 2003	36.31	36.87	35.80	36.15	5,149,200	-0.15(-0.41%)
Mar 27, 2003	35.90	37.00	35.71	36.30	6,920,900	+0.23(+0.64%)
Mar 26, 2003	36.27	36.53	35.57	36.07	6,216,800	-0.20(-0.55%)
Mar 25, 2003	36.05	36.50	35.65	36.27	5,101,700	+0.42(+1.17%)
Mar 24, 2003	36.80	36.97	35.68	35.85	5,689,700	-1.68(-4.48%)
Mar 21, 2003	36.55	37.76	36.25	37.53	8,224,300	+1.28(+3.53%)
Mar 20, 2003	36.47	36.58	35.75	36.25	5,328,500	-0.22(-0.60%)
Mar 19, 2003	36.05	36.50	35.48	36.47	5,447,900	+0.57(+1.59%)
Mar 18, 2003	36.20	36.24	35.30	35.90	6,372,000	-0.10(-0.28%)
Mar 17, 2003	34.70	36.20	34.41	36.00	9,211,500	+0.95(+2.71%)
Mar 14, 2003	34.88	35.55	34.60	35.05	6,488,100	+0.30(+0.86%)
Mar 13, 2003	34.15	34.80	33.60	34.75	8,212,500	+1.28(+3.82%)
Mar 12, 2003	32.58	33.59	32.26	33.47	7,852,700	+1.06(+3.27%)
Mar 11, 2003	32.80	33.08	32.06	32.41	10,482,200	-0.34(-1.04%)
Mar 10, 2003	34.07	34.07	32.35	32.75	6,618,500	-1.31(-3.85%)
Mar 07, 2003	33.41	34.16	32.70	34.06	7,488,400	+0.66(+1.98%)
Mar 06, 2003	34.25	34.29	33.22	33.40	7,121,900	-1.23(-3.55%)
Mar 05, 2003	34.50	34.89	34.17	34.63	5,935,100	+0.22(+0.64%)
Mar 04, 2003	34.81	35.06	34.39	34.41	5,105,300	-0.40(-1.15%)
Mar 03, 2003	34.59	35.52	34.52	34.81	4,968,800	+0.23(+0.67%)
Feb 28, 2003	35.28	35.44	34.25	34.58	6,968,900	-0.27(-0.77%)
Feb 27, 2003	34.98	35.65	34.45	34.85	5,758,800	-0.13(-0.37%)
Feb 26, 2003	35.40	35.68	34.90	34.98	5,306,600	-0.61(-1.71%)
Feb 25, 2003	35.02	35.76	34.45	35.59	7,199,800	+0.14(+0.39%)
Feb 24, 2003	35.65	35.65	34.94	35.45	6,490,700	-0.19(-0.53%)
Feb 21, 2003	35.50	36.25	34.78	35.64	13,163,800	+0.88(+2.53%)
Feb 20, 2003	36.32	37.06	34.25	34.76	14,816,000	-1.84(-5.03%)
Feb 19, 2003	37.40	37.41	36.02	36.60	7,122,300	-1.30(-3.43%)
Feb 18, 2003	37.35	37.97	37.25	37.90	4,486,000	+0.56(+1.50%)
Feb 14, 2003	36.40	37.45	36.08	37.34	4,593,500	+1.03(+2.84%)
Feb 13, 2003	35.55	36.69	35.20	36.31	6,774,100	+0.29(+0.81%)
Feb 12, 2003	36.75	36.93	35.99	36.02	5,666,200	-0.91(-2.46%)
Feb 11, 2003	37.41	37.41	36.50	36.93	5,612,400	-0.41(-1.10%)
Feb 10, 2003	37.19	37.90	36.68	37.34	6,321,400	+0.16(+0.43%)
Feb 07, 2003	38.12	38.40	37.15	37.18	8,932,300	-0.84(-2.21%)
Feb 06, 2003	38.30	38.54	37.48	38.02	7,557,500	-0.48(-1.25%)
Feb 05, 2003	38.69	39.47	38.16	38.50	7,803,600	-0.15(-0.39%)
Feb 04, 2003	38.80	38.95	38.09	38.65	7,221,600	-0.08(-0.21%)
Feb 03, 2003	38.33	38.90	38.18	38.73	6,910,000	+0.45(+1.18%)
Jan 31, 2003	37.17	38.60	36.84	38.28	9,829,100	+1.11(+2.99%)
Jan 30, 2003	38.00	38.14	37.01	37.17	9,109,500	-0.48(-1.27%)
Jan 29, 2003	36.00	37.79	36.00	37.65	14,512,500	+1.60(+4.44%)
Jan 28, 2003	35.25	36.31	34.85	36.05	9,442,000	+0.60(+1.69%)
Jan 27, 2003	35.40	35.90	34.92	35.45	9,177,900	+0.45(+1.29%)
Jan 24, 2003	36.20	36.51	34.85	35.00	9,382,500	-0.90(-2.51%)
Jan 23, 2003	37.00	37.05	35.11	35.90	13,530,500	-1.09(-2.95%)
Jan 22, 2003	37.22	37.70	36.80	36.99	9,488,100	-0.38(-1.02%)
Jan 21, 2003	38.51	38.51	37.26	37.37	8,355,400	-1.13(-2.94%)
Jan 17, 2003	38.75	39.30	38.28	38.50	6,700,500	-1.02(-2.58%)
Jan 16, 2003	40.25	40.60	39.15	39.52	7,225,600	-0.67(-1.67%)
Jan 15, 2003	41.16	41.21	40.04	40.19	5,688,200	-0.99(-2.40%)
Jan 14, 2003	40.50	41.35	40.40	41.18	7,761,100	+0.53(+1.30%)
Jan 13, 2003	40.24	40.99	40.23	40.65	7,129,700	+0.51(+1.27%)
Jan 10, 2003	39.65	40.29	39.65	40.14	8,293,000	-0.32(-0.79%)
Jan 09, 2003	40.75	41.33	40.22	40.46	7,859,800	-0.45(-1.10%)
Jan 08, 2003	42.35	42.35	40.70	40.91	16,346,100	-2.71(-6.21%)
Jan 07, 2003	44.07	44.07	43.20	43.62	13,245,700	-0.45(-1.02%)
Jan 06, 2003	41.19	44.31	41.18	44.07	18,405,300	+3.62(+8.95%)
Jan 03, 2003	39.91	40.54	39.86	40.45	5,166,900	+0.28(+0.70%)
Jan 02, 2003	39.15	40.30	39.07	40.17	6,559,700	+1.42(+3.66%)
Dec 31, 2002	39.00	39.24	38.42	38.75	5,586,100	-0.23(-0.59%)
Dec 30, 2002	39.05	39.45	38.40	38.98	4,033,200	+0.08(+0.21%)
Dec 27, 2002	39.45	39.80	38.76	38.90	3,676,600	-0.79(-1.99%)
Dec 26, 2002	39.60	40.32	39.42	39.69	3,654,500	+0.19(+0.48%)
Dec 24, 2002	39.40	39.85	39.15	39.50	2,050,200	-0.40(-1.00%)
Dec 23, 2002	39.99	40.36	39.43	39.90	6,744,200	-0.10(-0.25%)
Dec 20, 2002	39.55	40.30	39.45	40.00	18,069,700	+1.21(+3.12%)
Dec 19, 2002	38.80	39.45	38.57	38.79	5,555,200	-0.46(-1.17%)
Dec 18, 2002	39.17	39.75	38.66	39.25	6,385,600	+0.09(+0.23%)
Dec 17, 2002	39.80	40.15	39.09	39.16	5,470,500	-0.78(-1.95%)
Dec 16, 2002	39.20	40.15	38.85	39.94	7,076,100	+1.24(+3.20%)
Dec 13, 2002	37.75	39.49	37.66	38.70	5,792,200	+0.30(+0.78%)
Dec 12, 2002	38.50	38.95	38.07	38.40	5,016,600	-0.25(-0.65%)
Dec 11, 2002	37.85	39.07	37.81	38.65	5,054,900	+0.30(+0.78%)
Dec 10, 2002	38.30	38.90	37.85	38.35	5,852,200	+0.05(+0.13%)
Dec 09, 2002	39.60	39.76	38.23	38.30	6,977,500	-1.89(-4.70%)
Dec 06, 2002	38.30	40.52	38.27	40.19	7,697,600	+1.12(+2.87%)
Dec 05, 2002	40.10	40.10	39.01	39.07	7,120,100	-0.85(-2.13%)
Dec 04, 2002	40.25	40.60	39.81	39.92	6,544,300	-0.41(-1.02%)
Dec 03, 2002	41.36	41.80	40.20	40.33	6,363,300	-1.02(-2.47%)
Dec 02, 2002	42.10	43.20	40.73	41.35	7,143,100	-0.53(-1.27%)
Nov 29, 2002	41.58	42.00	40.92	41.88	3,801,700	+0.31(+0.75%)
Nov 27, 2002	40.10	41.72	40.05	41.57	6,442,600	+1.73(+4.34%)
Nov 26, 2002	41.00	41.00	39.64	39.84	6,557,900	-1.16(-2.83%)
Nov 25, 2002	40.01	41.09	40.01	41.00	6,636,500	+1.00(+2.50%)
Nov 22, 2002	40.00	40.30	39.50	40.00	7,705,900	-0.64(-1.57%)
Nov 21, 2002	39.05	40.89	38.76	40.64	9,499,800	+1.59(+4.07%)
Nov 20, 2002	38.00	39.70	37.51	39.05	7,858,600	+1.06(+2.79%)
Nov 19, 2002	38.62	38.62	37.74	37.99	7,461,300	-0.63(-1.63%)
Nov 18, 2002	39.32	39.80	38.26	38.62	7,455,700	-0.69(-1.76%)
Nov 15, 2002	38.30	39.40	37.85	39.31	7,773,100	+1.01(+2.64%)
Nov 14, 2002	38.15	38.66	37.76	38.30	6,814,800	+0.60(+1.59%)
Nov 13, 2002	38.39	38.39	36.60	37.70	8,965,800	-0.68(-1.77%)
Nov 12, 2002	38.10	39.00	37.85	38.38	8,337,800	+0.87(+2.32%)
Nov 11, 2002	38.30	38.59	37.25	37.51	4,548,100	-1.17(-3.02%)
Nov 08, 2002	38.11	39.00	38.01	38.68	7,285,100	+0.57(+1.50%)
Nov 07, 2002	38.95	39.09	37.81	38.11	5,843,600	-0.89(-2.28%)
Nov 06, 2002	39.65	39.75	38.53	39.00	7,087,800	-0.70(-1.76%)
Nov 05, 2002	39.06	39.98	39.06	39.70	6,732,700	+0.48(+1.22%)
Nov 04, 2002	39.59	40.74	38.80	39.22	9,872,400	+0.63(+1.63%)
Nov 01, 2002	37.20	38.99	36.56	38.59	6,973,700	+0.83(+2.20%)
Oct 31, 2002	38.50	39.00	37.05	37.76	8,914,200	-0.48(-1.26%)
Oct 30, 2002	36.70	38.30	36.60	38.24	6,967,300	+1.64(+4.48%)
Oct 29, 2002	37.60	37.75	36.07	36.60	7,766,000	-1.01(-2.69%)
Oct 28, 2002	37.00	38.11	36.85	37.61	10,866,200	+1.04(+2.84%)
Oct 25, 2002	36.25	36.57	35.22	36.57	10,164,700	-0.32(-0.87%)
Oct 24, 2002	37.15	37.40	36.38	36.89	9,909,300	+0.16(+0.44%)
Oct 23, 2002	36.10	36.73	35.25	36.73	11,456,800	-1.02(-2.70%)
Oct 22, 2002	35.50	38.30	35.36	37.75	13,293,100	+2.07(+5.80%)
Oct 21, 2002	34.90	35.85	34.63	35.68	8,439,200	+0.71(+2.03%)
Oct 18, 2002	35.15	35.37	34.50	34.97	8,160,700	-0.79(-2.21%)
Oct 17, 2002	35.50	35.82	35.10	35.76	5,996,000	+1.01(+2.91%)
Oct 16, 2002	35.11	35.49	34.26	34.75	7,028,600	-0.35(-1.00%)
Oct 15, 2002	35.35	35.50	34.37	35.10	10,480,300	+0.39(+1.12%)
Oct 14, 2002	35.19	36.00	34.40	34.71	8,110,800	-0.48(-1.36%)
Oct 11, 2002	33.16	35.60	33.16	35.19	13,903,800	+2.24(+6.80%)
Oct 10, 2002	32.00	33.00	31.25	32.95	10,591,500	+0.80(+2.49%)
Oct 09, 2002	32.00	32.90	31.65	32.15	8,350,500	-0.23(-0.71%)
Oct 08, 2002	33.00	33.15	32.00	32.38	12,428,800	-0.02(-0.06%)
Oct 07, 2002	33.00	33.31	32.22	32.40	12,230,900	-1.20(-3.57%)
Oct 04, 2002	32.95	33.65	31.80	33.60	15,160,700	+0.70(+2.13%)
Oct 03, 2002	31.00	32.92	30.85	32.90	19,337,500	+2.55(+8.40%)
Oct 02, 2002	29.75	31.00	29.40	30.35	14,000,900	+0.77(+2.60%)
Oct 01, 2002	27.52	29.65	27.50	29.58	12,700,900	+2.14(+7.80%)
Sep 30, 2002	27.25	27.75	26.75	27.44	12,107,700	-0.65(-2.31%)
Sep 27, 2002	29.10	29.12	27.68	28.09	11,031,900	-1.57(-5.29%)
Sep 26, 2002	29.43	29.85	29.08	29.66	6,370,100	+0.32(+1.09%)
Sep 25, 2002	29.00	29.75	28.74	29.34	6,507,300	+0.59(+2.05%)
Sep 24, 2002	29.10	29.40	28.50	28.75	7,884,000	-0.96(-3.23%)
Sep 23, 2002	29.05	29.89	28.32	29.71	6,278,600	+0.05(+0.17%)
Sep 20, 2002	29.43	29.95	29.14	29.66	9,957,000	+0.23(+0.78%)
Sep 19, 2002	29.75	30.06	29.21	29.43	5,327,000	-0.75(-2.49%)
Sep 18, 2002	30.54	30.73	29.87	30.18	4,430,000	-0.36(-1.18%)
Sep 17, 2002	31.50	31.70	30.50	30.54	4,994,800	-0.47(-1.52%)
Sep 16, 2002	30.25	31.10	29.85	31.01	5,455,700	+0.66(+2.17%)
Sep 13, 2002	30.60	31.49	30.32	30.35	5,654,100	-0.69(-2.22%)
Sep 12, 2002	32.50	32.70	30.60	31.04	9,094,700	-0.73(-2.30%)
Sep 11, 2002	31.40	32.30	31.01	31.77	5,412,200	+1.23(+4.03%)
Sep 10, 2002	30.00	30.60	29.80	30.54	5,431,600	+0.69(+2.31%)
Sep 09, 2002	29.25	29.97	28.70	29.85	6,852,600	+0.02(+0.07%)
Sep 06, 2002	30.00	30.22	29.20	29.83	4,779,000	+0.41(+1.39%)
Sep 05, 2002	29.50	30.25	28.70	29.42	7,312,400	-0.58(-1.93%)
Sep 04, 2002	29.36	30.18	29.36	30.00	7,615,400	+0.64(+2.18%)
Sep 03, 2002	30.25	30.36	29.35	29.36	7,564,400	-1.64(-5.29%)
Aug 30, 2002	30.38	31.49	29.48	31.00	9,222,500	+0.10(+0.32%)
Aug 29, 2002	30.25	31.14	30.02	30.90	4,774,900	-0.06(-0.19%)
Aug 28, 2002	31.10	31.40	30.65	30.96	4,218,800	-0.91(-2.86%)
Aug 27, 2002	32.40	32.50	31.51	31.87	4,915,300	-0.53(-1.64%)
Aug 26, 2002	31.61	32.50	31.08	32.40	5,217,100	+0.76(+2.40%)
Aug 23, 2002	32.30	32.40	31.52	31.64	5,116,600	-1.15(-3.51%)
Aug 22, 2002	32.49	33.14	32.12	32.79	6,720,300	+0.44(+1.36%)
Aug 21, 2002	31.80	32.50	30.96	32.35	7,752,600	+0.55(+1.73%)
Aug 20, 2002	32.00	32.50	31.49	31.80	7,966,300	-1.79(-5.33%)
Aug 19, 2002	31.90	33.99	31.90	33.59	8,234,600	+1.90(+6.00%)
Aug 16, 2002	30.45	32.48	30.10	31.69	8,211,100	+1.24(+4.07%)
Aug 15, 2002	31.25	31.41	30.00	30.45	6,618,600	-0.50(-1.62%)
Aug 14, 2002	29.50	31.00	28.80	30.95	7,845,100	+1.55(+5.27%)
Aug 13, 2002	30.25	30.63	29.36	29.40	5,779,600	-0.70(-2.33%)
Aug 12, 2002	29.65	30.65	29.50	30.10	5,497,900	-0.15(-0.50%)
Aug 09, 2002	29.71	30.75	29.33	30.25	6,317,100	+0.55(+1.85%)
Aug 08, 2002	29.95	30.15	29.06	29.70	9,301,600	+0.23(+0.78%)
Aug 07, 2002	29.95	30.33	28.23	29.47	11,468,000	-0.40(-1.34%)
Aug 06, 2002	30.35	31.40	29.65	29.87	7,688,400	-0.28(-0.93%)
Aug 05, 2002	31.30	31.31	29.87	30.15	9,873,800	-1.83(-5.72%)
Aug 02, 2002	32.00	32.25	31.39	31.98	6,917,600	+0.62(+1.98%)
Aug 01, 2002	33.15	33.19	31.25	31.36	10,578,500	-1.64(-4.97%)
Jul 31, 2002	30.85	33.50	30.50	33.00	17,700,800	+2.80(+9.27%)
Jul 30, 2002	30.00	30.91	29.70	30.20	8,727,200	-0.23(-0.76%)
Jul 29, 2002	29.95	30.75	29.53	30.43	9,377,400	+1.65(+5.73%)
Jul 26, 2002	27.94	28.94	27.10	28.78	9,821,900	+1.18(+4.28%)
Jul 25, 2002	27.85	28.99	27.44	27.60	12,399,000	-0.25(-0.90%)
Jul 24, 2002	26.10	28.50	26.01	27.85	17,875,100	+0.42(+1.53%)
Jul 23, 2002	28.50	28.99	26.58	27.43	18,352,900	-1.22(-4.26%)
Jul 22, 2002	30.30	30.99	27.98	28.65	23,503,900	-3.85(-11.85%)
Jul 19, 2002	33.15	34.07	31.50	32.50	8,955,600	-1.55(-4.55%)
Jul 18, 2002	35.30	35.95	33.80	34.05	6,350,100	-1.31(-3.70%)
Jul 17, 2002	35.90	35.98	34.55	35.36	8,992,400	+0.36(+1.03%)
Jul 16, 2002	34.15	35.21	33.52	35.00	9,033,800	-0.15(-0.43%)
Jul 15, 2002	34.25	35.15	33.06	35.15	11,783,100	-0.15(-0.42%)
Jul 12, 2002	37.60	37.68	35.01	35.30	9,979,700	-2.30(-6.12%)
Jul 11, 2002	35.55	37.96	35.44	37.60	10,253,700	+1.50(+4.16%)
Jul 10, 2002	37.30	37.43	36.00	36.10	7,795,100	-1.26(-3.37%)
Jul 09, 2002	38.65	38.75	37.10	37.36	5,959,200	-1.19(-3.09%)
Jul 08, 2002	38.95	39.30	37.75	38.55	6,558,000	-0.34(-0.87%)
Jul 05, 2002	37.58	39.00	37.39	38.89	3,866,400	+1.31(+3.49%)
Jul 04, 2002	37.15	37.99	36.40	37.58	7,656,900	+0.00(+0.00%)
Jul 03, 2002	37.15	37.99	36.40	37.58	7,656,900	+0.41(+1.10%)
Jul 02, 2002	38.24	38.24	37.00	37.17	9,742,300	-1.07(-2.80%)
Jul 01, 2002	39.65	40.20	38.21	38.24	6,296,700	-1.91(-4.76%)
Jun 28, 2002	38.80	40.15	38.46	40.15	9,326,200	+0.92(+2.35%)
Jun 27, 2002	38.30	39.30	36.69	39.23	9,280,900	+0.53(+1.37%)
Jun 26, 2002	36.89	39.50	36.50	38.70	12,542,600	+0.05(+0.13%)
Jun 25, 2002	39.95	40.20	38.63	38.65	6,102,800	-1.05(-2.64%)
Jun 24, 2002	39.25	39.85	38.50	39.70	8,697,300	-0.55(-1.37%)
Jun 21, 2002	39.60	41.00	39.60	40.25	11,153,400	+0.31(+0.78%)
Jun 20, 2002	39.78	40.65	39.28	39.94	8,202,700	+0.13(+0.33%)
Jun 19, 2002	42.00	42.35	39.76	39.81	8,314,200	-2.59(-6.11%)
Jun 18, 2002	41.45	42.47	41.30	42.40	5,547,300	+0.53(+1.27%)
Jun 17, 2002	41.20	42.35	41.19	41.87	6,194,500	+0.56(+1.36%)
Jun 14, 2002	40.00	41.55	39.50	41.31	9,160,000	-0.04(-0.10%)
Jun 13, 2002	41.85	41.95	40.90	41.35	5,217,100	-0.36(-0.86%)
Jun 12, 2002	40.70	41.84	40.70	41.71	5,847,900	+1.18(+2.91%)
Jun 11, 2002	41.80	42.25	40.42	40.53	4,285,000	-1.15(-2.76%)
Jun 10, 2002	41.60	42.57	40.90	41.68	3,809,600	+0.20(+0.48%)
Jun 07, 2002	40.50	41.79	40.28	41.48	4,689,100	+0.48(+1.17%)
Jun 06, 2002	42.15	42.25	40.69	41.00	5,186,600	-1.15(-2.73%)
Jun 05, 2002	42.25	43.00	41.85	42.15	4,335,800	-0.20(-0.47%)
Jun 04, 2002	41.55	42.91	41.52	42.35	5,791,400	+0.17(+0.40%)

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