Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.02	31.21	30.90	31.03	970,507	+0.01(+0.02%)
Nov 26, 2003	30.62	31.07	30.57	31.02	2,396,370	+0.63(+2.09%)
Nov 25, 2003	29.96	30.70	29.96	30.39	2,384,626	+0.85(+2.89%)
Nov 24, 2003	29.61	29.87	29.34	29.53	1,961,410	+0.10(+0.35%)
Nov 21, 2003	29.30	29.55	29.25	29.43	949,956	+0.13(+0.44%)
Nov 20, 2003	29.25	29.67	28.81	29.30	1,541,748	-0.09(-0.31%)
Nov 19, 2003	29.21	29.45	29.11	29.39	1,073,877	+0.17(+0.58%)
Nov 18, 2003	29.62	29.71	29.19	29.22	973,752	-0.23(-0.79%)
Nov 17, 2003	29.30	29.77	29.13	29.45	1,071,560	-0.32(-1.07%)
Nov 14, 2003	29.58	30.22	29.56	29.77	1,468,663	+0.26(+0.88%)
Nov 13, 2003	29.63	29.74	29.48	29.51	2,507,929	-0.28(-0.93%)
Nov 12, 2003	29.71	29.79	29.54	29.79	924,152	+0.08(+0.28%)
Nov 11, 2003	29.82	29.90	29.66	29.71	808,112	-0.23(-0.76%)
Nov 10, 2003	30.30	30.30	29.68	29.93	1,500,184	-0.36(-1.18%)
Nov 07, 2003	29.61	30.45	29.27	30.29	3,176,824	+0.79(+2.68%)
Nov 06, 2003	29.00	29.56	28.94	29.50	1,600,927	+0.46(+1.58%)
Nov 05, 2003	28.89	29.06	28.83	29.04	1,785,418	+0.01(+0.04%)
Nov 04, 2003	29.16	29.19	28.74	29.03	2,463,429	-0.42(-1.43%)
Nov 03, 2003	29.41	29.74	29.38	29.45	1,229,319	+0.06(+0.20%)
Oct 31, 2003	29.42	29.49	29.29	29.39	1,680,657	+0.03(+0.09%)
Oct 30, 2003	29.39	29.54	29.18	29.36	2,549,494	-0.03(-0.09%)
Oct 29, 2003	28.89	29.43	28.70	29.39	3,334,738	+0.59(+2.05%)
Oct 28, 2003	29.45	29.54	28.57	28.80	3,940,899	-1.04(-3.49%)
Oct 27, 2003	30.10	30.32	29.84	29.84	1,485,659	-0.28(-0.95%)
Oct 24, 2003	29.90	30.13	29.74	30.13	967,880	-0.01(-0.02%)
Oct 23, 2003	29.71	30.25	29.67	30.13	1,336,089	+0.45(+1.50%)
Oct 22, 2003	29.77	29.87	29.45	29.69	1,524,133	-0.32(-1.06%)
Oct 21, 2003	30.28	30.39	30.00	30.00	2,174,641	-0.35(-1.15%)
Oct 20, 2003	30.61	30.81	30.48	30.35	1,676,640	-0.38(-1.24%)
Oct 17, 2003	30.87	30.94	30.51	30.73	840,405	-0.13(-0.42%)
Oct 16, 2003	30.87	30.88	30.71	30.86	1,364,829	+0.00(+0.00%)
Oct 15, 2003	31.05	31.05	30.82	30.86	988,894	-0.14(-0.44%)
Oct 14, 2003	30.71	31.00	30.66	31.00	1,143,409	+0.10(+0.31%)
Oct 13, 2003	30.84	30.99	30.76	30.90	603,998	+0.17(+0.57%)
Oct 10, 2003	30.99	31.13	30.72	30.73	1,032,467	-0.26(-0.84%)
Oct 09, 2003	31.05	31.38	30.75	30.99	1,861,903	+0.15(+0.48%)
Oct 08, 2003	30.79	31.01	30.69	30.84	948,411	+0.01(+0.04%)
Oct 07, 2003	30.57	30.83	30.34	30.83	991,984	+0.26(+0.85%)
Oct 06, 2003	30.46	30.61	30.24	30.57	835,152	+0.11(+0.36%)
Oct 03, 2003	30.31	30.62	30.30	30.46	2,569,117	+0.47(+1.58%)
Oct 02, 2003	29.76	29.97	29.73	29.98	1,065,225	+0.21(+0.72%)
Oct 01, 2003	29.19	29.77	29.17	29.77	1,800,715	+0.58(+2.00%)
Sep 30, 2003	29.38	29.43	29.14	29.19	2,400,850	-0.34(-1.14%)
Sep 29, 2003	29.20	29.72	29.32	29.52	2,618,562	+0.32(+1.11%)
Sep 26, 2003	28.93	29.30	28.80	29.20	2,020,744	+0.01(+0.04%)
Sep 25, 2003	29.64	29.65	29.33	29.19	2,857,287	-0.36(-1.20%)
Sep 24, 2003	30.06	30.06	29.28	29.54	2,579,315	-0.51(-1.70%)
Sep 23, 2003	30.27	30.27	29.88	30.06	2,096,456	-0.37(-1.21%)
Sep 22, 2003	30.97	30.81	30.26	30.42	1,162,260	-0.55(-1.78%)
Sep 19, 2003	31.30	31.32	30.88	30.97	1,562,917	-0.39(-1.24%)
Sep 18, 2003	31.13	31.40	31.11	31.36	1,033,394	+0.23(+0.75%)
Sep 17, 2003	31.23	31.23	31.00	31.13	1,386,924	-0.10(-0.31%)
Sep 16, 2003	31.01	31.23	30.76	31.23	1,293,597	+0.21(+0.69%)
Sep 15, 2003	31.16	31.19	30.84	31.01	926,470	-0.39(-1.26%)
Sep 12, 2003	30.85	31.41	30.73	31.41	1,288,653	+0.59(+1.91%)
Sep 11, 2003	30.53	31.01	30.29	30.82	1,407,475	+0.31(+1.02%)
Sep 10, 2003	31.03	31.03	30.32	30.51	1,590,575	-0.52(-1.69%)
Sep 09, 2003	31.07	31.19	30.64	31.03	1,337,789	-0.34(-1.09%)
Sep 08, 2003	31.08	31.56	31.02	31.38	1,074,032	+0.45(+1.46%)
Sep 05, 2003	31.14	31.21	30.68	30.92	1,514,245	-0.54(-1.71%)
Sep 04, 2003	31.48	31.57	31.18	31.46	1,553,955	-0.02(-0.06%)
Sep 03, 2003	31.16	31.48	31.13	31.48	2,682,376	+0.32(+1.02%)
Sep 02, 2003	30.62	31.16	30.41	31.16	1,381,671	+0.54(+1.75%)
Aug 29, 2003	30.53	30.62	30.29	30.62	1,005,427	+0.09(+0.30%)
Aug 28, 2003	30.34	30.62	30.06	30.53	776,282	+0.19(+0.64%)
Aug 27, 2003	30.08	30.39	30.08	30.34	1,001,564	+0.01(+0.02%)
Aug 26, 2003	30.33	30.42	29.98	30.33	1,162,569	-0.16(-0.51%)
Aug 25, 2003	30.55	30.60	30.23	30.49	838,397	-0.05(-0.17%)
Aug 22, 2003	30.74	30.78	30.48	30.54	2,005,602	-0.32(-1.05%)
Aug 21, 2003	30.51	30.90	30.42	30.86	1,226,383	+0.34(+1.10%)
Aug 20, 2003	30.53	30.62	30.33	30.53	881,815	+0.01(+0.02%)
Aug 19, 2003	30.55	30.58	30.22	30.52	1,474,225	+0.02(+0.06%)
Aug 18, 2003	30.31	30.61	30.13	30.50	1,189,918	+0.25(+0.83%)
Aug 15, 2003	30.01	30.25	29.70	30.25	495,683	-0.08(-0.28%)
Aug 14, 2003	29.84	30.36	29.77	30.33	981,632	+0.50(+1.67%)
Aug 13, 2003	30.00	30.16	29.58	29.84	889,387	-0.09(-0.30%)
Aug 12, 2003	29.90	29.93	29.58	29.93	1,106,944	+0.10(+0.33%)
Aug 11, 2003	29.49	29.96	29.49	29.83	1,451,666	+0.22(+0.74%)
Aug 08, 2003	29.29	29.61	29.23	29.61	1,218,040	+0.36(+1.22%)
Aug 07, 2003	29.18	29.28	28.57	29.25	1,492,149	+0.08(+0.27%)
Aug 06, 2003	28.96	29.55	28.80	29.18	1,340,724	+0.10(+0.36%)
Aug 05, 2003	29.40	29.48	29.05	29.07	2,466,210	-0.67(-2.24%)
Aug 04, 2003	29.71	29.91	29.35	29.74	1,389,551	-0.23(-0.78%)
Aug 01, 2003	29.93	30.18	29.77	29.97	1,230,710	-0.11(-0.37%)
Jul 31, 2003	30.15	30.68	29.91	30.08	1,650,063	+0.19(+0.63%)
Jul 30, 2003	29.87	29.96	29.66	29.89	1,415,201	-0.12(-0.41%)
Jul 29, 2003	29.74	30.02	29.25	30.02	1,984,279	+0.28(+0.96%)
Jul 28, 2003	29.93	30.09	29.58	29.73	2,166,915	-0.51(-1.69%)
Jul 25, 2003	29.19	30.43	29.14	30.24	2,912,449	+0.86(+2.93%)
Jul 24, 2003	29.16	29.69	29.09	29.38	1,970,063	+0.25(+0.87%)
Jul 23, 2003	29.19	29.22	28.54	29.13	2,813,714	-0.06(-0.20%)
Jul 22, 2003	28.86	29.19	28.74	29.19	2,910,131	+0.18(+0.62%)
Jul 21, 2003	28.42	29.10	28.15	29.01	4,601,759	+0.54(+1.89%)
Jul 18, 2003	27.67	28.48	27.57	28.47	3,664,318	+1.11(+4.07%)
Jul 17, 2003	27.28	27.63	27.17	27.36	2,850,952	+0.58(+2.18%)
Jul 16, 2003	26.86	26.99	26.41	26.77	1,285,717	-0.06(-0.22%)
Jul 15, 2003	26.96	27.02	26.71	26.83	1,927,417	-0.16(-0.58%)
Jul 14, 2003	27.15	27.17	26.93	26.99	1,372,400	+0.04(+0.14%)
Jul 11, 2003	27.18	27.34	26.88	26.95	1,749,571	-0.11(-0.41%)
Jul 10, 2003	27.21	27.21	26.79	27.06	1,836,562	-0.16(-0.57%)
Jul 09, 2003	27.56	27.56	26.85	27.21	2,960,039	-0.34(-1.24%)
Jul 08, 2003	27.47	27.60	27.28	27.56	2,288,982	+0.07(+0.26%)
Jul 07, 2003	27.15	27.82	27.12	27.49	1,820,029	+0.46(+1.70%)
Jul 03, 2003	27.19	27.28	26.35	27.03	818,928	-0.16(-0.60%)
Jul 02, 2003	26.86	27.22	26.79	27.19	1,414,273	+0.25(+0.94%)
Jul 01, 2003	26.68	26.99	26.21	26.94	1,427,871	+0.01(+0.05%)
Jun 30, 2003	26.38	27.07	26.38	26.92	1,915,674	+0.34(+1.29%)
Jun 27, 2003	26.83	26.85	26.46	26.58	1,340,724	-0.34(-1.27%)
Jun 26, 2003	26.73	26.98	26.55	26.92	1,701,207	+0.24(+0.90%)
Jun 25, 2003	27.04	27.08	26.54	26.68	1,551,637	-0.36(-1.32%)
Jun 24, 2003	26.90	27.26	26.90	27.04	2,628,296	+0.14(+0.53%)
Jun 23, 2003	27.52	27.52	26.70	26.90	2,120,870	-0.62(-2.26%)
Jun 20, 2003	27.41	27.70	27.29	27.52	1,842,125	+0.22(+0.81%)
Jun 19, 2003	27.55	27.76	27.27	27.30	1,671,541	-0.25(-0.89%)
Jun 18, 2003	28.52	28.52	27.38	27.54	3,044,405	-0.97(-3.40%)
Jun 17, 2003	28.28	28.57	27.98	28.52	2,262,560	+0.49(+1.76%)
Jun 16, 2003	27.60	28.04	27.54	28.02	1,970,218	+0.48(+1.74%)
Jun 13, 2003	27.39	27.55	27.11	27.54	2,649,774	+0.10(+0.38%)
Jun 12, 2003	27.28	28.07	27.05	27.44	2,236,910	+0.23(+0.83%)
Jun 11, 2003	27.44	27.44	26.99	27.21	3,485,699	-0.21(-0.78%)
Jun 10, 2003	27.51	27.73	27.34	27.43	2,079,151	+0.05(+0.17%)
Jun 09, 2003	27.73	27.85	27.25	27.38	2,518,282	-0.78(-2.78%)
Jun 06, 2003	28.38	28.56	28.15	28.17	1,633,066	-0.05(-0.18%)
Jun 05, 2003	28.28	28.37	28.06	28.22	1,280,309	-0.19(-0.66%)
Jun 04, 2003	28.08	28.41	27.99	28.41	1,261,458	+0.38(+1.36%)
Jun 03, 2003	28.33	28.33	27.83	28.02	1,405,621	-0.30(-1.07%)
Jun 02, 2003	28.35	28.49	28.26	28.33	1,340,724	+0.12(+0.41%)
May 30, 2003	27.44	28.25	27.41	28.21	2,136,167	+0.93(+3.39%)
May 29, 2003	27.82	27.85	27.24	27.29	1,663,506	-0.48(-1.72%)
May 28, 2003	27.83	27.89	27.67	27.76	1,337,016	-0.10(-0.35%)
May 27, 2003	27.35	27.91	27.10	27.86	1,838,417	+0.49(+1.77%)
May 23, 2003	27.51	27.51	27.23	27.38	2,314,786	-0.24(-0.87%)
May 22, 2003	27.47	27.78	27.32	27.62	1,145,263	+0.13(+0.47%)
May 21, 2003	27.36	27.67	27.21	27.49	1,114,051	-0.04(-0.14%)
May 20, 2003	27.82	27.95	27.27	27.52	1,481,333	-0.05(-0.16%)
May 19, 2003	28.36	28.36	27.57	27.57	1,057,808	-0.79(-2.78%)
May 16, 2003	28.51	28.64	28.22	28.36	947,639	-0.14(-0.50%)
May 15, 2003	28.31	28.61	28.28	28.50	1,135,220	+0.21(+0.75%)
May 14, 2003	28.48	28.48	28.13	28.29	1,254,196	-0.16(-0.55%)
May 13, 2003	28.33	28.59	28.25	28.44	1,701,980	+0.12(+0.41%)
May 12, 2003	27.83	28.61	27.58	28.33	1,723,921	+0.53(+1.91%)
May 09, 2003	27.43	27.83	27.34	27.80	1,305,186	+0.41(+1.49%)
May 08, 2003	27.62	27.86	27.23	27.39	1,013,308	-0.23(-0.82%)
May 07, 2003	27.96	28.02	27.52	27.62	1,608,962	-0.34(-1.20%)
May 06, 2003	27.86	28.14	27.79	27.95	1,511,309	+0.06(+0.21%)
May 05, 2003	28.02	28.12	27.67	27.89	2,405,640	+0.00(+0.00%)
May 02, 2003	27.67	28.06	27.64	27.89	2,619,180	+0.02(+0.07%)
Apr 30, 2003	27.63	28.08	27.43	27.87	1,964,037	+0.30(+1.10%)
Apr 29, 2003	27.50	27.72	27.25	27.57	1,848,615	+0.25(+0.92%)
Apr 28, 2003	26.81	27.36	26.76	27.32	1,638,165	+0.61(+2.30%)
Apr 25, 2003	27.71	27.71	26.57	26.70	2,495,104	-1.00(-3.62%)
Apr 24, 2003	27.96	27.96	27.38	27.71	1,726,548	-0.25(-0.90%)
Apr 23, 2003	27.79	28.11	27.57	27.96	1,232,719	+0.16(+0.56%)
Apr 22, 2003	27.27	27.84	27.05	27.80	1,124,249	+0.54(+1.97%)
Apr 21, 2003	27.46	27.64	27.18	27.27	908,392	-0.13(-0.47%)
Apr 17, 2003	27.09	27.51	27.09	27.40	968,653	+0.46(+1.71%)
Apr 16, 2003	27.81	27.81	26.92	26.94	1,343,351	-0.56(-2.02%)
Apr 15, 2003	26.99	27.49	26.79	27.49	1,207,842	+0.50(+1.87%)
Apr 14, 2003	26.44	26.99	26.44	26.99	1,278,764	+0.54(+2.06%)
Apr 11, 2003	26.79	27.10	26.37	26.44	1,772,902	-0.25(-0.92%)
Apr 10, 2003	26.48	26.83	26.37	26.69	1,865,611	+0.16(+0.61%)
Apr 09, 2003	27.01	27.36	26.35	26.53	1,762,395	-0.48(-1.77%)
Apr 08, 2003	27.33	27.34	26.92	27.01	2,840,754	-0.57(-2.07%)
Apr 07, 2003	27.95	28.46	27.54	27.58	2,365,003	-0.04(-0.14%)
Apr 04, 2003	27.47	27.76	27.32	27.62	1,486,741	+0.21(+0.76%)
Apr 03, 2003	27.93	27.93	27.41	27.41	2,189,474	-0.56(-2.01%)
Apr 02, 2003	27.76	28.18	27.73	27.97	1,344,433	+0.74(+2.73%)
Apr 01, 2003	27.08	27.42	26.63	27.23	1,899,604	+0.41(+1.54%)
Mar 31, 2003	25.87	27.18	25.87	26.81	1,711,405	-0.14(-0.50%)
Mar 28, 2003	26.83	26.95	26.67	26.95	1,269,802	+0.01(+0.02%)
Mar 27, 2003	27.16	27.16	26.79	26.94	1,502,038	-0.21(-0.79%)
Mar 26, 2003	27.32	27.33	26.77	27.16	1,701,516	-0.01(-0.02%)
Mar 25, 2003	27.05	27.25	26.85	27.16	1,446,876	+0.32(+1.21%)
Mar 24, 2003	27.21	27.42	26.77	26.84	1,419,372	-0.97(-3.49%)
Mar 21, 2003	27.60	27.99	27.42	27.81	2,880,928	+0.50(+1.82%)
Mar 20, 2003	27.29	27.43	26.92	27.31	2,024,607	+0.03(+0.09%)
Mar 19, 2003	27.29	27.34	27.04	27.29	1,498,175	-0.01(-0.02%)
Mar 18, 2003	27.22	27.38	26.75	27.29	1,899,913	+0.47(+1.74%)
Mar 17, 2003	25.53	26.83	25.40	26.83	1,782,791	+1.26(+4.94%)
Mar 14, 2003	25.57	25.81	25.36	25.56	1,443,631	+0.06(+0.23%)
Mar 13, 2003	24.69	25.51	24.68	25.51	1,859,431	+1.24(+5.12%)
Mar 12, 2003	24.26	24.33	23.96	24.26	1,079,594	-0.06(-0.24%)
Mar 11, 2003	24.64	24.74	24.29	24.32	1,078,667	-0.32(-1.29%)
Mar 10, 2003	24.79	24.90	24.45	24.64	1,553,955	-0.28(-1.14%)
Mar 07, 2003	24.52	25.06	24.11	24.92	1,220,821	+0.40(+1.64%)
Mar 06, 2003	24.81	24.81	24.35	24.52	1,477,470	-0.29(-1.17%)
Mar 05, 2003	24.66	24.83	24.44	24.81	1,199,034	+0.13(+0.52%)
Mar 04, 2003	25.21	25.21	24.61	24.68	2,273,685	-0.50(-1.98%)
Mar 03, 2003	25.47	25.58	25.08	25.18	1,215,413	+0.10(+0.39%)
Feb 28, 2003	24.94	25.40	24.94	25.09	1,435,442	+0.14(+0.57%)
Feb 27, 2003	24.89	25.28	24.71	24.94	1,391,251	+0.32(+1.31%)
Feb 26, 2003	24.78	24.94	24.62	24.62	1,802,878	-0.23(-0.91%)
Feb 25, 2003	24.77	24.85	23.93	24.85	2,151,155	+0.08(+0.34%)
Feb 24, 2003	25.14	25.17	24.74	24.76	1,495,703	-0.37(-1.47%)
Feb 21, 2003	24.85	25.21	24.50	25.13	2,378,446	+0.21(+0.86%)
Feb 20, 2003	25.24	25.33	24.62	24.92	2,103,255	-0.30(-1.21%)
Feb 19, 2003	25.56	25.65	25.11	25.22	2,391,425	-0.54(-2.11%)
Feb 18, 2003	26.17	26.41	25.69	25.76	2,474,709	-0.38(-1.44%)
Feb 14, 2003	26.00	26.22	25.47	26.14	1,099,990	+0.14(+0.52%)
Feb 13, 2003	25.91	26.17	25.67	26.00	740,280	+0.06(+0.25%)
Feb 12, 2003	26.23	26.46	25.89	25.94	746,151	-0.23(-0.89%)
Feb 11, 2003	26.67	26.69	26.12	26.17	830,517	-0.34(-1.27%)
Feb 10, 2003	26.53	26.63	26.15	26.51	1,669,995	+0.03(+0.12%)
Feb 07, 2003	27.02	27.03	26.28	26.48	1,371,164	-0.21(-0.80%)
Feb 06, 2003	26.73	26.81	26.41	26.69	1,360,657	-0.06(-0.22%)
Feb 05, 2003	26.57	27.10	26.57	26.75	1,849,387	+0.18(+0.68%)
Feb 04, 2003	26.82	26.82	26.35	26.57	1,158,860	-0.25(-0.92%)
Feb 03, 2003	26.83	26.99	26.60	26.81	1,522,125	-0.01(-0.05%)
Jan 31, 2003	25.89	27.07	25.89	26.83	1,583,158	+0.61(+2.32%)
Jan 30, 2003	26.17	26.62	25.86	26.22	2,286,200	+0.05(+0.20%)
Jan 29, 2003	26.13	26.41	25.45	26.17	2,049,638	+0.04(+0.15%)
Jan 28, 2003	26.02	26.30	25.95	26.13	1,527,224	+0.26(+1.00%)
Jan 27, 2003	26.55	26.62	25.79	25.87	1,497,866	-0.68(-2.56%)
Jan 24, 2003	27.25	27.28	26.55	26.55	1,420,918	-0.67(-2.47%)
Jan 23, 2003	26.94	27.38	26.94	27.22	1,521,507	+0.36(+1.35%)
Jan 22, 2003	27.30	27.51	26.86	26.86	2,346,616	-0.43(-1.57%)
Jan 21, 2003	27.99	27.99	27.27	27.29	1,077,431	-0.58(-2.07%)
Jan 17, 2003	28.18	28.25	27.68	27.86	976,997	-0.36(-1.26%)
Jan 16, 2003	28.17	28.22	27.90	28.22	1,280,618	+0.38(+1.37%)
Jan 15, 2003	28.31	28.31	27.80	27.84	1,460,164	-0.56(-1.98%)
Jan 14, 2003	28.33	28.41	28.14	28.40	1,028,604	+0.05(+0.18%)
Jan 13, 2003	28.22	28.48	28.03	28.35	1,559,363	+0.23(+0.83%)
Jan 10, 2003	28.36	28.52	27.94	28.11	1,770,276	-0.24(-0.84%)
Jan 09, 2003	27.57	28.35	27.54	28.35	1,380,744	+0.83(+3.01%)
Jan 08, 2003	28.38	28.43	27.47	27.52	1,247,243	-0.85(-3.01%)
Jan 07, 2003	28.44	28.59	27.96	28.38	1,625,804	-0.09(-0.32%)
Jan 06, 2003	27.70	28.61	27.70	28.47	1,758,069	+0.97(+3.53%)
Jan 03, 2003	27.51	27.54	27.36	27.50	1,139,237	-0.04(-0.14%)
Jan 02, 2003	27.63	28.09	27.25	27.54	2,441,333	-0.13(-0.47%)
Dec 31, 2002	27.67	27.77	27.18	27.67	815,065	+0.05(+0.16%)
Dec 30, 2002	27.18	27.70	27.14	27.62	780,145	+0.15(+0.54%)
Dec 27, 2002	27.99	28.07	27.47	27.47	684,191	-0.54(-1.94%)
Dec 26, 2002	27.92	28.43	27.85	28.02	650,661	+0.10(+0.37%)
Dec 24, 2002	28.15	28.18	27.88	27.91	307,638	-0.18(-0.64%)
Dec 23, 2002	28.46	28.52	27.89	28.09	1,103,699	-0.24(-0.85%)
Dec 20, 2002	27.42	28.38	27.40	28.33	1,917,219	+0.89(+3.26%)
Dec 19, 2002	27.30	27.70	27.22	27.44	1,032,158	-0.02(-0.07%)
Dec 18, 2002	28.27	28.27	27.31	27.46	2,027,079	-0.80(-2.84%)
Dec 17, 2002	28.73	29.06	28.23	28.26	936,977	-0.63(-2.17%)
Dec 16, 2002	27.69	28.89	27.67	28.89	1,266,866	+1.04(+3.72%)
Dec 13, 2002	28.09	28.20	27.80	27.85	960,463	-0.37(-1.31%)
Dec 12, 2002	28.67	28.67	28.12	28.22	926,007	-0.61(-2.11%)
Dec 11, 2002	28.41	28.93	28.15	28.83	926,779	+0.27(+0.93%)
Dec 10, 2002	28.35	28.57	28.15	28.57	758,667	+0.23(+0.82%)
Dec 09, 2002	28.44	28.67	28.19	28.33	1,666,596	-0.17(-0.61%)
Dec 06, 2002	28.15	28.51	27.89	28.51	1,336,243	+0.36(+1.26%)
Dec 05, 2002	28.49	28.49	27.91	28.15	1,474,071	-0.44(-1.54%)
Dec 04, 2002	28.18	28.70	27.83	28.59	2,176,031	+0.41(+1.45%)
Dec 03, 2002	28.48	28.48	28.15	28.18	1,306,113	-0.45(-1.56%)

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.