Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.246	7.403	7.240	7.391	9,782,588	+0.16(+2.17%)
Nov 26, 2003	7.251	7.279	7.156	7.235	12,794,086	-0.04(-0.62%)
Nov 25, 2003	7.100	7.307	7.061	7.279	24,595,768	+0.21(+2.93%)
Nov 24, 2003	6.943	7.111	6.932	7.072	16,267,585	+0.16(+2.27%)
Nov 21, 2003	6.955	6.971	6.904	6.915	11,466,119	-0.04(-0.56%)
Nov 20, 2003	6.831	7.050	6.831	6.955	10,267,271	-0.09(-1.27%)
Nov 19, 2003	7.061	7.078	6.971	7.044	15,286,790	-0.02(-0.24%)
Nov 18, 2003	7.145	7.229	7.061	7.061	13,133,756	-0.06(-0.79%)
Nov 17, 2003	7.139	7.162	7.050	7.117	19,833,592	-0.14(-1.93%)
Nov 14, 2003	7.330	7.358	7.218	7.257	26,432,348	-0.10(-1.37%)
Nov 13, 2003	7.223	7.453	7.223	7.358	55,916,732	+0.04(+0.61%)
Nov 12, 2003	6.893	7.313	6.999	7.313	63,386,096	+0.42(+6.09%)
Nov 11, 2003	6.843	6.943	6.787	6.893	16,175,434	+0.05(+0.74%)
Nov 10, 2003	6.826	6.865	6.820	6.843	16,676,726	+0.02(+0.25%)
Nov 07, 2003	6.848	6.876	6.781	6.826	15,874,874	+0.04(+0.66%)
Nov 06, 2003	6.815	6.837	6.697	6.781	17,564,656	-0.03(-0.49%)
Nov 05, 2003	6.820	6.904	6.753	6.815	14,235,990	-0.08(-1.22%)
Nov 04, 2003	6.820	6.820	6.815	6.899	12,582,640	+0.02(+0.33%)
Nov 03, 2003	6.854	6.854	6.815	6.876	17,982,002	+0.08(+1.24%)
Oct 31, 2003	6.820	6.826	6.792	6.792	11,585,415	-0.03(-0.41%)
Oct 30, 2003	6.960	6.994	6.803	6.820	17,102,832	-0.14(-2.01%)
Oct 29, 2003	6.859	6.971	6.837	6.960	14,696,385	+0.02(+0.24%)
Oct 28, 2003	6.803	6.943	6.731	6.943	26,069,460	+0.21(+3.16%)
Oct 27, 2003	6.719	6.798	6.691	6.731	12,044,560	+0.07(+1.01%)
Oct 24, 2003	6.725	6.731	6.535	6.663	15,899,340	-0.11(-1.57%)
Oct 23, 2003	6.540	6.792	6.473	6.770	19,404,806	+0.13(+2.03%)
Oct 22, 2003	6.815	6.815	6.367	6.635	36,133,324	-0.18(-2.63%)
Oct 21, 2003	6.938	6.938	6.798	6.815	23,302,984	-0.12(-1.78%)
Oct 20, 2003	6.826	6.971	6.792	6.938	13,780,595	+0.15(+2.14%)
Oct 17, 2003	6.904	6.938	6.747	6.792	16,279,014	-0.11(-1.62%)
Oct 16, 2003	6.798	6.971	6.798	6.904	33,090,216	+0.11(+1.57%)
Oct 15, 2003	6.691	6.837	6.697	6.798	18,540,450	+0.11(+1.59%)
Oct 14, 2003	6.675	6.691	6.596	6.691	10,289,059	-0.01(-0.17%)
Oct 13, 2003	6.607	6.719	6.557	6.703	11,232,886	+0.15(+2.31%)
Oct 10, 2003	6.557	6.663	6.523	6.551	11,515,766	-0.01(-0.09%)
Oct 09, 2003	6.439	6.697	6.439	6.557	25,599,064	+0.12(+1.83%)
Oct 08, 2003	6.355	6.434	6.339	6.439	9,080,209	+0.04(+0.70%)
Oct 07, 2003	6.299	6.411	6.243	6.395	13,477,892	+0.02(+0.26%)
Oct 06, 2003	6.367	6.406	6.322	6.378	8,558,202	-0.01(-0.18%)
Oct 03, 2003	6.327	6.484	6.171	6.389	29,710,652	+0.22(+3.54%)
Oct 02, 2003	6.148	6.322	6.131	6.171	16,430,634	-0.04(-0.72%)
Oct 01, 2003	6.031	6.327	5.829	6.215	25,502,628	+0.18(+3.06%)
Sep 30, 2003	6.104	6.104	5.964	6.031	16,338,126	-0.09(-1.46%)
Sep 29, 2003	6.159	6.193	5.980	6.120	10,891,787	-0.04(-0.64%)
Sep 26, 2003	6.210	6.232	6.115	6.159	15,269,646	-0.08(-1.35%)
Sep 25, 2003	6.305	6.327	6.171	6.243	11,967,053	-0.06(-0.98%)
Sep 24, 2003	6.451	6.451	6.322	6.305	11,172,703	-0.15(-2.26%)
Sep 23, 2003	6.423	6.479	6.406	6.451	10,798,565	+0.03(+0.44%)
Sep 22, 2003	6.462	6.484	6.389	6.423	13,355,203	-0.02(-0.35%)
Sep 19, 2003	6.568	6.512	6.434	6.445	11,232,886	-0.12(-1.88%)
Sep 18, 2003	6.467	6.568	6.445	6.568	18,739,930	+0.13(+2.09%)
Sep 17, 2003	6.479	6.535	6.434	6.434	7,079,331	-0.08(-1.20%)
Sep 16, 2003	6.367	6.495	6.389	6.512	23,307,626	+0.15(+2.29%)
Sep 15, 2003	6.451	6.495	6.361	6.367	14,955,870	-0.13(-1.98%)
Sep 12, 2003	6.406	6.523	6.316	6.495	13,846,672	+0.09(+1.40%)
Sep 11, 2003	6.277	6.467	6.277	6.406	8,953,056	+0.03(+0.53%)
Sep 10, 2003	6.512	6.512	6.333	6.372	14,275,279	-0.14(-2.15%)
Sep 09, 2003	6.529	6.579	6.479	6.512	12,730,688	-0.11(-1.69%)
Sep 08, 2003	6.557	6.647	6.551	6.624	10,849,283	+0.06(+0.85%)
Sep 05, 2003	6.613	6.647	6.501	6.568	16,417,954	-0.08(-1.18%)
Sep 04, 2003	6.619	6.725	6.574	6.647	17,769,494	-0.04(-0.59%)
Sep 03, 2003	6.971	7.016	6.518	6.686	40,706,020	-0.21(-3.01%)
Sep 02, 2003	6.568	6.893	6.484	6.893	31,384,718	+0.42(+6.49%)
Aug 29, 2003	6.411	6.529	6.372	6.473	12,272,971	+0.07(+1.05%)
Aug 28, 2003	6.389	6.484	6.271	6.406	14,295,102	-0.11(-1.72%)
Aug 27, 2003	6.389	6.540	6.383	6.518	16,726,551	+0.13(+2.02%)
Aug 26, 2003	6.182	6.400	6.182	6.389	13,338,595	+0.18(+2.98%)
Aug 25, 2003	6.249	6.271	6.154	6.204	8,625,529	-0.08(-1.34%)
Aug 22, 2003	6.389	6.456	6.266	6.288	14,694,063	-0.10(-1.58%)
Aug 21, 2003	6.277	6.434	6.271	6.389	25,459,946	+0.11(+1.69%)
Aug 20, 2003	6.199	6.299	6.131	6.283	12,923,203	+0.08(+1.35%)
Aug 19, 2003	6.109	6.238	6.092	6.199	14,063,297	+0.10(+1.56%)
Aug 18, 2003	6.025	6.143	6.020	6.104	8,296,038	+0.07(+1.21%)
Aug 15, 2003	6.025	6.075	5.941	6.031	8,171,206	+0.01(+0.09%)
Aug 14, 2003	5.930	6.087	5.908	6.025	16,741,374	-0.03(-0.46%)
Aug 13, 2003	6.025	6.098	5.919	6.053	14,877,828	+0.04(+0.75%)
Aug 12, 2003	5.986	6.036	5.952	6.008	8,436,764	+0.01(+0.19%)
Aug 11, 2003	5.941	6.048	5.936	5.997	6,072,641	+0.00(+0.00%)
Aug 08, 2003	6.048	6.064	5.964	5.997	8,886,443	-0.01(-0.09%)
Aug 07, 2003	5.952	6.014	5.902	6.003	8,367,294	+0.04(+0.66%)
Aug 06, 2003	5.936	6.008	5.852	5.964	20,454,536	+0.07(+1.24%)
Aug 05, 2003	5.997	6.070	5.891	5.891	13,340,380	-0.18(-2.95%)
Aug 04, 2003	6.104	6.271	5.992	6.070	9,638,469	-0.03(-0.55%)
Aug 01, 2003	6.204	6.439	6.031	6.104	18,653,494	-0.09(-1.45%)
Jul 31, 2003	6.014	6.243	6.014	6.193	26,249,118	+0.23(+3.85%)
Jul 30, 2003	6.036	6.042	5.936	5.964	13,066,608	-0.10(-1.66%)
Jul 29, 2003	6.070	6.098	5.913	6.064	19,708,402	-0.01(-0.18%)
Jul 28, 2003	6.143	6.154	6.048	6.075	13,987,219	-0.07(-1.09%)
Jul 25, 2003	6.087	6.154	5.975	6.143	11,837,936	+0.16(+2.72%)
Jul 24, 2003	6.048	6.087	5.947	5.980	12,478,524	+0.05(+0.85%)
Jul 23, 2003	5.958	5.969	5.852	5.930	7,902,613	+0.01(+0.09%)
Jul 22, 2003	6.048	6.048	5.840	5.924	17,080,866	+0.02(+0.28%)
Jul 21, 2003	6.064	6.104	5.880	5.908	16,434,027	-0.25(-4.00%)
Jul 18, 2003	6.104	6.159	6.031	6.154	10,288,344	+0.09(+1.48%)
Jul 17, 2003	6.120	6.126	5.964	6.064	18,475,624	-0.09(-1.46%)
Jul 16, 2003	6.361	6.361	6.126	6.154	29,323,656	-0.36(-5.58%)
Jul 15, 2003	6.355	6.523	6.339	6.518	20,747,238	+0.18(+2.92%)
Jul 14, 2003	6.411	6.439	6.311	6.333	12,965,707	+0.01(+0.18%)
Jul 11, 2003	6.260	6.344	6.249	6.322	12,800,872	+0.09(+1.44%)
Jul 10, 2003	6.227	6.271	6.131	6.232	13,826,849	+0.01(+0.09%)
Jul 09, 2003	6.199	6.288	6.187	6.227	11,251,102	-0.02(-0.36%)
Jul 08, 2003	6.299	6.389	6.243	6.249	22,208,966	-0.02(-0.27%)
Jul 07, 2003	6.159	6.316	6.131	6.266	14,275,636	+0.18(+2.94%)
Jul 03, 2003	6.087	6.171	5.997	6.087	6,977,179	+0.00(+0.00%)
Jul 02, 2003	6.059	6.154	6.020	6.087	22,823,658	+0.03(+0.46%)
Jul 01, 2003	6.104	6.104	5.908	6.059	19,107,996	-0.10(-1.55%)
Jun 30, 2003	6.176	6.277	6.143	6.154	15,626,997	-0.02(-0.36%)
Jun 27, 2003	6.288	6.311	6.171	6.176	9,901,884	-0.11(-1.78%)
Jun 26, 2003	6.227	6.383	6.215	6.288	19,709,474	+0.01(+0.18%)
Jun 25, 2003	6.383	6.445	6.227	6.277	11,048,942	-0.08(-1.23%)
Jun 24, 2003	6.271	6.411	6.255	6.355	17,053,006	+0.03(+0.44%)
Jun 23, 2003	6.495	6.507	6.299	6.327	15,568,599	-0.12(-1.91%)
Jun 20, 2003	6.428	6.501	6.400	6.451	21,689,994	+0.13(+2.13%)
Jun 19, 2003	6.423	6.467	6.316	6.316	16,646,009	-0.13(-2.08%)
Jun 18, 2003	6.451	6.495	6.417	6.451	30,139,616	-0.09(-1.37%)
Jun 17, 2003	6.355	6.557	6.327	6.540	24,471,116	+0.25(+4.01%)
Jun 16, 2003	6.187	6.288	6.159	6.288	17,029,254	+0.15(+2.37%)
Jun 13, 2003	6.311	6.311	6.036	6.143	20,962,434	-0.17(-2.66%)
Jun 12, 2003	6.355	6.445	6.215	6.311	18,635,814	-0.03(-0.53%)
Jun 11, 2003	6.115	6.350	6.042	6.344	25,971,596	+0.18(+3.00%)
Jun 10, 2003	5.947	6.159	5.936	6.159	16,109,893	+0.27(+4.56%)
Jun 09, 2003	5.997	6.003	5.852	5.891	11,639,705	-0.11(-1.77%)
Jun 06, 2003	6.048	6.271	5.947	5.997	23,670,514	+0.06(+1.04%)
Jun 05, 2003	5.863	5.947	5.779	5.936	20,447,214	+0.02(+0.38%)
Jun 04, 2003	5.992	5.992	5.740	5.913	27,759,242	-0.07(-1.22%)
Jun 03, 2003	6.115	6.176	5.896	5.986	28,652,886	-0.21(-3.43%)
Jun 02, 2003	5.964	6.266	5.947	6.199	44,285,064	+0.32(+5.43%)
May 30, 2003	5.684	5.908	5.656	5.880	24,188,770	+0.24(+4.17%)
May 29, 2003	5.712	5.768	5.633	5.644	20,172,192	-0.10(-1.66%)
May 28, 2003	5.712	5.908	5.684	5.740	30,342,848	+0.06(+1.08%)
May 27, 2003	5.353	5.695	5.320	5.678	23,368,168	+0.32(+6.07%)
May 23, 2003	5.437	5.460	5.325	5.353	12,038,309	-0.09(-1.65%)
May 22, 2003	5.448	5.510	5.443	5.443	12,446,557	+0.03(+0.52%)
May 21, 2003	5.348	5.415	5.292	5.415	12,705,507	+0.03(+0.52%)
May 20, 2003	5.532	5.577	5.320	5.387	17,435,716	-0.11(-2.04%)
May 19, 2003	5.555	5.572	5.488	5.499	15,752,721	-0.11(-2.00%)
May 16, 2003	5.538	5.639	5.532	5.611	18,261,678	+0.03(+0.60%)
May 15, 2003	5.611	5.689	5.555	5.577	23,021,532	-0.03(-0.60%)
May 14, 2003	5.689	5.740	5.583	5.611	14,209,023	-0.07(-1.18%)
May 13, 2003	5.628	5.678	5.622	5.678	14,002,399	+0.06(+1.00%)
May 12, 2003	5.560	5.656	5.488	5.622	11,398,435	+0.08(+1.52%)
May 09, 2003	5.544	5.577	5.482	5.538	18,831,188	-0.02(-0.30%)
May 08, 2003	5.572	5.600	5.538	5.555	10,316,025	-0.04(-0.80%)
May 07, 2003	5.572	5.644	5.532	5.600	19,939,314	-0.02(-0.30%)
May 06, 2003	5.633	5.661	5.600	5.616	21,409,436	-0.01(-0.20%)
May 05, 2003	5.628	5.656	5.600	5.628	23,110,468	+0.01(+0.10%)
May 02, 2003	5.353	5.661	5.353	5.622	22,710,970	+0.03(+0.60%)
May 01, 2003	5.779	5.779	5.516	5.588	32,293,542	-0.18(-3.11%)
Apr 30, 2003	5.740	5.824	5.628	5.768	28,636,636	-0.01(-0.19%)
Apr 29, 2003	5.695	5.824	5.672	5.779	29,867,272	+0.09(+1.57%)
Apr 28, 2003	5.583	5.695	5.572	5.689	21,949,122	+0.11(+2.01%)
Apr 25, 2003	5.616	5.818	5.465	5.577	39,382,340	-0.30(-5.14%)
Apr 24, 2003	6.003	6.020	5.768	5.880	29,772,086	-0.20(-3.31%)
Apr 23, 2003	5.835	6.148	5.801	6.081	51,789,248	+0.30(+5.23%)
Apr 22, 2003	5.331	5.829	5.331	5.779	42,345,080	+0.22(+4.03%)
Apr 21, 2003	5.420	5.555	5.325	5.555	32,661,430	+0.29(+5.42%)
Apr 17, 2003	5.168	5.320	5.163	5.269	29,979,960	+0.10(+1.95%)
Apr 16, 2003	5.040	5.376	5.040	5.168	64,439,216	+0.49(+10.54%)
Apr 15, 2003	4.412	4.704	4.412	4.676	18,403,296	-0.08(-1.65%)
Apr 14, 2003	4.558	4.760	4.547	4.754	23,057,606	+0.22(+4.81%)
Apr 11, 2003	4.468	4.580	4.463	4.536	16,379,201	+0.11(+2.53%)
Apr 10, 2003	4.468	4.502	4.396	4.424	10,165,120	-0.02(-0.50%)
Apr 09, 2003	4.508	4.508	4.362	4.446	17,154,086	+0.02(+0.51%)
Apr 08, 2003	4.508	4.547	4.412	4.424	15,910,770	-0.08(-1.86%)
Apr 07, 2003	4.664	4.692	4.480	4.508	22,569,352	+0.09(+2.03%)
Apr 04, 2003	4.480	4.485	4.384	4.418	10,782,313	+0.01(+0.13%)
Apr 03, 2003	4.440	4.457	4.351	4.412	18,800,828	+0.07(+1.68%)
Apr 02, 2003	4.340	4.474	4.267	4.340	30,041,750	+0.15(+3.61%)
Apr 01, 2003	4.088	4.228	4.088	4.188	28,514,840	-0.02(-0.53%)
Mar 31, 2003	4.088	4.256	4.032	4.211	23,230,120	+0.06(+1.48%)
Mar 28, 2003	4.188	4.200	4.099	4.149	10,936,076	-0.10(-2.24%)
Mar 27, 2003	4.244	4.250	4.177	4.244	12,279,400	-0.04(-0.92%)
Mar 26, 2003	4.284	4.328	4.228	4.284	12,837,661	+0.01(+0.26%)
Mar 25, 2003	4.284	4.300	4.216	4.272	16,509,569	+0.04(+0.93%)
Mar 24, 2003	4.340	4.345	4.177	4.233	22,970,100	-0.26(-5.74%)
Mar 21, 2003	4.356	4.496	4.278	4.491	31,020,224	+0.29(+6.93%)
Mar 20, 2003	4.233	4.289	4.076	4.200	19,039,776	-0.07(-1.70%)
Mar 19, 2003	4.200	4.312	4.144	4.272	31,830,470	+0.04(+1.06%)
Mar 18, 2003	4.138	4.256	4.060	4.228	34,785,712	+0.20(+5.01%)
Mar 17, 2003	3.752	4.060	3.696	4.026	43,634,296	+0.24(+6.36%)
Mar 14, 2003	3.992	3.992	3.757	3.785	48,638,992	-0.21(-5.19%)
Mar 13, 2003	4.116	4.138	3.880	3.992	41,321,428	+0.03(+0.71%)
Mar 12, 2003	3.830	3.992	3.785	3.964	43,413,384	+0.27(+7.27%)
Mar 11, 2003	3.920	4.043	3.684	3.696	49,404,948	-0.22(-5.58%)
Mar 10, 2003	4.082	4.082	3.903	3.914	28,988,986	-0.13(-3.19%)
Mar 07, 2003	4.032	4.144	3.981	4.043	43,267,656	-0.13(-3.09%)
Mar 06, 2003	4.312	4.340	4.155	4.172	20,375,780	-0.17(-3.99%)
Mar 05, 2003	4.334	4.368	4.278	4.345	17,834,678	+0.01(+0.26%)
Mar 04, 2003	4.480	4.480	4.289	4.334	33,078,964	-0.18(-4.09%)
Mar 03, 2003	4.692	4.715	4.491	4.519	18,358,470	-0.14(-3.00%)
Feb 28, 2003	4.692	4.726	4.614	4.659	11,069,480	-0.01(-0.12%)
Feb 27, 2003	4.580	4.664	4.541	4.664	14,724,601	+0.12(+2.71%)
Feb 26, 2003	4.603	4.603	4.502	4.541	17,906,112	+0.02(+0.37%)
Feb 25, 2003	4.592	4.608	4.480	4.524	27,389,034	-0.12(-2.53%)
Feb 24, 2003	4.732	4.732	4.620	4.642	12,893,379	-0.08(-1.78%)
Feb 21, 2003	4.799	4.799	4.620	4.726	21,259,780	-0.12(-2.43%)
Feb 20, 2003	4.928	4.956	4.821	4.844	8,065,483	-0.10(-1.93%)
Feb 19, 2003	5.012	5.017	4.900	4.939	10,446,036	-0.06(-1.23%)
Feb 18, 2003	4.872	5.084	4.866	5.000	10,643,195	+0.13(+2.76%)
Feb 14, 2003	4.760	4.916	4.704	4.866	10,480,860	+0.14(+2.96%)
Feb 13, 2003	4.844	4.872	4.681	4.726	15,111,954	-0.17(-3.54%)
Feb 12, 2003	4.900	4.956	4.827	4.900	13,178,046	-0.06(-1.13%)
Feb 11, 2003	5.051	5.062	4.916	4.956	12,190,465	-0.06(-1.12%)
Feb 10, 2003	4.933	5.012	4.866	5.012	10,543,187	+0.08(+1.70%)
Feb 07, 2003	5.084	5.101	4.905	4.928	9,546,319	-0.11(-2.11%)
Feb 06, 2003	5.040	5.068	4.984	5.034	8,492,661	-0.06(-1.10%)
Feb 05, 2003	5.140	5.174	5.140	5.090	10,514,970	+0.04(+0.89%)
Feb 04, 2003	5.152	5.152	5.017	5.045	13,114,112	-0.11(-2.07%)
Feb 03, 2003	5.101	5.213	5.101	5.152	9,075,209	+0.05(+0.99%)
Jan 31, 2003	5.000	5.163	4.995	5.101	11,431,652	+0.06(+1.11%)
Jan 30, 2003	5.258	5.292	5.017	5.045	15,252,859	-0.21(-4.05%)
Jan 29, 2003	5.264	5.308	5.196	5.258	10,149,226	-0.10(-1.88%)
Jan 28, 2003	5.325	5.409	5.303	5.359	12,881,414	+0.06(+1.06%)
Jan 27, 2003	5.353	5.448	5.258	5.303	15,296,970	-0.16(-2.87%)
Jan 24, 2003	5.600	5.600	5.443	5.460	11,310,571	-0.15(-2.60%)
Jan 23, 2003	5.499	5.622	5.460	5.605	17,146,942	+0.15(+2.77%)
Jan 22, 2003	5.639	5.650	5.432	5.454	16,614,399	-0.22(-3.94%)
Jan 21, 2003	5.768	5.812	5.588	5.678	17,398,750	-0.01(-0.20%)
Jan 17, 2003	5.796	5.801	5.622	5.689	15,131,956	-0.15(-2.59%)
Jan 16, 2003	5.857	5.908	5.779	5.840	12,725,866	+0.07(+1.26%)
Jan 15, 2003	5.891	5.924	5.723	5.768	12,164,570	-0.13(-2.18%)
Jan 14, 2003	5.835	5.924	5.812	5.896	12,229,575	-0.03(-0.47%)
Jan 13, 2003	5.980	6.008	5.835	5.924	14,858,184	+0.04(+0.76%)
Jan 10, 2003	5.661	6.048	5.577	5.880	32,573,566	+0.15(+2.64%)
Jan 09, 2003	5.611	5.768	5.611	5.728	12,704,971	+0.12(+2.20%)
Jan 08, 2003	5.672	5.712	5.566	5.605	16,513,141	-0.07(-1.18%)
Jan 07, 2003	5.639	5.740	5.572	5.672	15,013,732	+0.03(+0.60%)
Jan 06, 2003	5.432	5.684	5.420	5.639	19,696,616	+0.22(+4.03%)
Jan 03, 2003	5.532	5.583	5.415	5.420	15,065,522	-0.15(-2.62%)
Jan 02, 2003	5.320	5.572	5.303	5.566	18,106,664	+0.36(+6.88%)
Dec 31, 2002	5.320	5.359	5.208	5.208	12,961,064	-0.17(-3.13%)
Dec 30, 2002	5.364	5.415	5.297	5.376	10,599,977	+0.01(+0.21%)
Dec 27, 2002	5.454	5.488	5.336	5.364	6,917,532	-0.12(-2.15%)
Dec 26, 2002	5.404	5.516	5.392	5.482	7,794,389	+0.11(+1.98%)
Dec 24, 2002	5.426	5.448	5.331	5.376	4,641,452	-0.02(-0.31%)
Dec 23, 2002	5.476	5.516	5.376	5.392	9,496,136	-0.08(-1.53%)
Dec 20, 2002	5.499	5.566	5.454	5.476	17,116,940	+0.00(+0.00%)
Dec 19, 2002	5.381	5.555	5.381	5.476	15,025,697	+0.04(+0.72%)
Dec 18, 2002	5.499	5.532	5.392	5.437	13,420,566	-0.10(-1.72%)
Dec 17, 2002	5.471	5.616	5.443	5.532	12,751,939	-0.03(-0.60%)
Dec 16, 2002	5.471	5.566	5.426	5.566	10,130,296	+0.13(+2.47%)
Dec 13, 2002	5.471	5.499	5.398	5.432	10,808,923	-0.08(-1.52%)
Dec 12, 2002	5.364	5.572	5.364	5.516	11,847,758	+0.10(+1.76%)
Dec 11, 2002	5.387	5.566	5.320	5.420	13,817,205	+0.03(+0.62%)
Dec 10, 2002	5.398	5.460	5.292	5.387	9,919,921	+0.10(+1.80%)
Dec 09, 2002	5.353	5.510	5.224	5.292	15,387,334	-0.24(-4.35%)
Dec 06, 2002	5.527	5.549	5.404	5.532	21,253,530	-0.08(-1.40%)
Dec 05, 2002	5.801	5.812	5.560	5.611	21,118,518	-0.07(-1.28%)
Dec 04, 2002	5.577	5.857	5.432	5.684	34,748,564	+0.11(+1.91%)
Dec 03, 2002	6.411	6.411	5.549	5.577	52,212,500	-0.83(-13.01%)

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.