Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.85	16.03	15.80	16.03	1,743,099	+0.33(+2.09%)
Nov 26, 2003	15.74	15.87	15.62	15.70	5,819,745	+0.08(+0.52%)
Nov 25, 2003	15.24	15.80	15.18	15.62	5,072,043	+0.45(+2.96%)
Nov 24, 2003	14.93	15.28	14.86	15.17	4,943,035	+0.21(+1.38%)
Nov 21, 2003	14.93	15.06	14.81	14.96	3,511,727	+0.03(+0.22%)
Nov 20, 2003	15.10	15.10	14.86	14.93	5,564,988	-0.22(-1.43%)
Nov 19, 2003	14.82	15.15	14.55	15.15	6,008,232	+0.36(+2.41%)
Nov 18, 2003	14.25	14.83	14.25	14.79	7,837,155	+0.59(+4.15%)
Nov 17, 2003	14.32	14.63	14.11	14.20	7,182,339	-0.34(-2.33%)
Nov 14, 2003	14.97	14.99	14.54	14.54	4,717,068	-0.36(-2.42%)
Nov 13, 2003	14.95	15.17	14.81	14.90	6,175,263	+0.04(+0.30%)
Nov 12, 2003	13.95	14.86	13.94	14.86	7,459,909	+0.69(+4.86%)
Nov 11, 2003	14.29	14.52	14.13	14.17	6,305,357	-0.18(-1.28%)
Nov 10, 2003	15.08	15.08	13.99	14.35	8,698,927	-0.74(-4.93%)
Nov 07, 2003	14.62	15.17	14.65	15.10	5,887,372	+0.48(+3.27%)
Nov 06, 2003	14.75	14.75	14.60	14.62	5,406,377	-0.11(-0.78%)
Nov 05, 2003	14.23	15.11	14.60	14.73	7,191,845	-0.38(-2.53%)
Nov 04, 2003	14.23	15.26	14.43	15.11	10,223,664	+0.88(+6.18%)
Nov 03, 2003	14.43	14.45	14.05	14.23	4,646,996	-0.03(-0.23%)
Oct 31, 2003	14.18	14.48	14.15	14.27	4,104,620	+0.05(+0.34%)
Oct 30, 2003	13.98	14.28	14.09	14.22	5,835,226	+0.24(+1.74%)
Oct 29, 2003	13.78	14.19	13.75	13.98	8,739,124	+0.15(+1.07%)
Oct 28, 2003	13.86	13.88	13.56	13.83	3,471,803	+0.07(+0.54%)
Oct 27, 2003	13.53	13.77	13.51	13.76	3,136,383	+0.10(+0.76%)
Oct 24, 2003	13.62	13.68	13.46	13.65	6,010,133	+0.00(+0.03%)
Oct 23, 2003	13.76	13.76	13.51	13.65	5,472,374	-0.11(-0.78%)
Oct 22, 2003	13.99	14.05	13.72	13.76	7,763,553	-0.22(-1.58%)
Oct 21, 2003	13.26	14.03	13.26	13.98	7,135,624	+0.52(+3.89%)
Oct 20, 2003	13.45	13.67	13.40	13.45	6,453,648	+0.01(+0.05%)
Oct 17, 2003	13.80	13.72	13.35	13.45	4,993,280	-0.35(-2.54%)
Oct 16, 2003	13.69	14.06	13.69	13.80	5,343,367	+0.10(+0.75%)
Oct 15, 2003	13.67	13.84	13.50	13.69	15,385,605	+0.02(+0.13%)
Oct 14, 2003	13.81	13.85	13.40	13.67	7,771,701	-0.23(-1.67%)
Oct 13, 2003	13.24	13.91	13.21	13.91	6,086,723	+0.70(+5.30%)
Oct 10, 2003	13.16	13.49	13.14	13.21	5,971,838	-0.04(-0.33%)
Oct 09, 2003	13.29	13.30	12.37	13.25	20,070,082	-0.52(-3.77%)
Oct 08, 2003	13.41	13.88	13.35	13.77	7,324,926	+0.36(+2.66%)
Oct 07, 2003	13.07	13.43	13.04	13.41	6,580,755	+0.52(+4.06%)
Oct 06, 2003	12.49	13.02	12.33	12.89	4,990,564	+0.46(+3.67%)
Oct 03, 2003	13.24	13.44	12.29	12.43	13,254,939	-0.73(-5.51%)
Oct 02, 2003	12.85	13.18	12.85	13.16	7,648,940	+0.53(+4.20%)
Oct 01, 2003	12.19	12.63	12.15	12.63	5,790,141	+0.44(+3.63%)
Sep 30, 2003	12.30	12.44	12.12	12.19	5,511,213	-0.11(-0.93%)
Sep 29, 2003	11.86	12.39	11.84	12.30	7,123,131	+0.44(+3.69%)
Sep 26, 2003	12.10	12.10	11.84	11.86	6,276,297	-0.27(-2.22%)
Sep 25, 2003	12.69	12.70	12.12	12.13	6,656,259	-0.50(-3.96%)
Sep 24, 2003	12.69	12.69	12.42	12.63	3,692,338	+0.04(+0.32%)
Sep 23, 2003	12.58	12.62	12.45	12.59	4,931,356	+0.01(+0.06%)
Sep 22, 2003	12.45	12.65	12.43	12.58	6,673,641	+0.18(+1.45%)
Sep 19, 2003	12.06	12.45	12.07	12.40	7,348,012	+0.34(+2.84%)
Sep 18, 2003	11.67	12.08	11.77	12.06	9,818,715	+0.39(+3.38%)
Sep 17, 2003	11.72	11.74	11.53	11.67	2,116,814	-0.04(-0.31%)
Sep 16, 2003	11.74	11.74	11.58	11.70	4,281,700	-0.03(-0.28%)
Sep 15, 2003	11.58	11.82	11.49	11.74	5,642,665	+0.14(+1.17%)
Sep 12, 2003	11.43	11.60	11.31	11.60	5,554,396	+0.08(+0.70%)
Sep 11, 2003	11.45	11.52	11.39	11.52	6,592,705	+0.08(+0.68%)
Sep 10, 2003	11.47	11.51	11.43	11.44	5,874,064	-0.03(-0.22%)
Sep 09, 2003	11.36	11.54	11.36	11.47	8,335,804	+0.16(+1.40%)
Sep 08, 2003	11.23	11.37	11.05	11.31	2,679,016	+0.09(+0.82%)
Sep 05, 2003	11.29	11.41	11.15	11.22	4,028,573	-0.11(-0.98%)
Sep 04, 2003	11.13	11.37	11.11	11.33	3,360,992	+0.22(+1.96%)
Sep 03, 2003	11.17	11.17	11.04	11.11	5,710,564	-0.03(-0.26%)
Sep 02, 2003	11.05	11.34	11.01	11.14	3,224,108	+0.10(+0.87%)
Aug 29, 2003	11.05	11.20	10.93	11.05	4,252,640	+0.00(+0.00%)
Aug 28, 2003	10.94	11.05	10.87	11.05	4,654,601	+0.10(+0.94%)
Aug 27, 2003	10.70	10.94	10.67	10.94	12,717,452	+0.47(+4.50%)
Aug 26, 2003	9.985	10.48	9.985	10.47	7,290,977	+0.53(+5.37%)
Aug 25, 2003	10.06	10.07	9.717	9.938	4,771,387	-0.11(-1.06%)
Aug 22, 2003	10.25	10.36	10.04	10.04	8,044,382	-0.64(-6.03%)
Aug 21, 2003	10.89	11.05	10.67	10.69	4,138,841	-0.17(-1.59%)
Aug 20, 2003	10.86	10.95	10.75	10.86	4,876,494	+0.00(+0.00%)
Aug 19, 2003	10.56	10.86	10.40	10.86	3,714,338	+0.43(+4.17%)
Aug 18, 2003	10.64	10.64	10.36	10.43	4,268,392	-0.14(-1.29%)
Aug 15, 2003	10.68	10.80	10.53	10.56	3,944,650	-0.08(-0.73%)
Aug 14, 2003	10.44	10.66	10.44	10.64	5,920,778	+0.21(+2.01%)
Aug 13, 2003	10.25	10.46	10.24	10.43	5,252,111	+0.18(+1.72%)
Aug 12, 2003	10.44	10.44	10.18	10.25	12,298,109	-0.20(-1.94%)
Aug 11, 2003	10.30	10.48	10.21	10.46	4,820,002	+0.30(+2.94%)
Aug 08, 2003	9.757	10.16	9.720	10.16	8,933,586	+0.51(+5.31%)
Aug 07, 2003	9.753	9.779	9.610	9.647	3,802,063	-0.11(-1.09%)
Aug 06, 2003	9.555	9.757	9.518	9.753	3,590,490	+0.01(+0.15%)
Aug 05, 2003	9.882	9.882	9.739	9.739	7,120,415	-0.14(-1.42%)
Aug 04, 2003	9.868	9.985	9.831	9.879	2,331,103	+0.01(+0.11%)
Aug 01, 2003	9.864	10.05	9.812	9.868	3,034,263	+0.00(+0.04%)
Jul 31, 2003	9.868	9.938	9.783	9.864	4,112,225	+0.11(+1.09%)
Jul 30, 2003	9.941	9.941	9.706	9.757	3,142,086	-0.18(-1.85%)
Jul 29, 2003	10.05	10.27	9.923	9.941	4,375,672	-0.09(-0.92%)
Jul 28, 2003	10.16	10.28	9.993	10.03	4,910,444	-0.13(-1.23%)
Jul 25, 2003	9.720	10.16	9.713	10.16	5,757,006	+0.49(+5.02%)
Jul 24, 2003	9.540	9.904	9.426	9.672	9,392,039	+0.13(+1.39%)
Jul 23, 2003	9.205	9.544	9.198	9.540	4,424,831	+0.36(+3.93%)
Jul 22, 2003	9.238	9.242	9.131	9.179	14,789,725	-0.06(-0.68%)
Jul 21, 2003	9.168	9.330	9.139	9.242	3,255,341	+0.04(+0.40%)
Jul 18, 2003	9.076	9.242	9.043	9.205	7,279,298	+0.18(+2.00%)
Jul 17, 2003	8.653	9.069	8.645	9.024	3,957,415	+0.33(+3.81%)
Jul 16, 2003	8.818	8.837	8.634	8.693	3,614,662	-0.11(-1.25%)
Jul 15, 2003	9.076	9.186	8.800	8.804	4,030,203	-0.22(-2.41%)
Jul 14, 2003	9.153	9.153	8.999	9.021	3,206,997	-0.13(-1.45%)
Jul 11, 2003	9.198	9.198	9.083	9.153	2,229,526	-0.02(-0.20%)
Jul 10, 2003	9.131	9.183	9.094	9.172	3,201,294	+0.06(+0.69%)
Jul 09, 2003	9.065	9.153	8.966	9.109	2,802,592	+0.10(+1.14%)
Jul 08, 2003	9.024	9.072	8.940	9.006	3,681,203	-0.02(-0.20%)
Jul 07, 2003	9.002	9.087	8.947	9.024	3,627,970	+0.10(+1.11%)
Jul 03, 2003	9.021	9.058	8.892	8.925	1,657,818	-0.03(-0.37%)
Jul 02, 2003	8.966	9.083	8.929	8.958	5,743,155	+0.10(+1.16%)
Jul 01, 2003	9.002	9.024	8.818	8.855	4,929,455	-0.17(-1.84%)
Jun 30, 2003	8.929	9.021	8.844	9.021	4,710,549	+0.12(+1.37%)
Jun 27, 2003	8.947	9.032	8.855	8.899	2,939,748	-0.08(-0.86%)
Jun 26, 2003	8.840	8.999	8.726	8.977	4,847,162	+0.16(+1.84%)
Jun 25, 2003	8.873	9.036	8.800	8.815	5,158,139	-0.06(-0.62%)
Jun 24, 2003	8.752	8.966	8.619	8.870	5,765,426	+0.17(+1.99%)
Jun 23, 2003	8.966	8.969	8.660	8.697	6,097,587	-0.29(-3.20%)
Jun 20, 2003	9.013	9.113	8.943	8.984	7,520,475	+0.01(+0.16%)
Jun 19, 2003	9.279	9.279	8.966	8.969	9,478,949	-0.42(-4.47%)
Jun 18, 2003	9.175	9.463	9.157	9.389	14,119,427	+0.21(+2.33%)
Jun 17, 2003	8.958	9.186	8.892	9.175	7,115,255	+0.22(+2.43%)
Jun 16, 2003	8.708	8.958	8.623	8.958	3,586,959	+0.31(+3.62%)
Jun 13, 2003	8.700	8.741	8.568	8.645	3,609,230	-0.06(-0.63%)
Jun 12, 2003	8.726	8.726	8.557	8.700	5,246,407	+0.07(+0.77%)
Jun 11, 2003	8.468	8.656	8.454	8.634	8,508,267	+0.17(+1.96%)
Jun 10, 2003	8.340	8.468	8.119	8.468	6,915,361	+0.07(+0.79%)
Jun 09, 2003	8.494	8.502	8.373	8.402	3,256,156	-0.11(-1.25%)
Jun 06, 2003	8.516	8.542	8.303	8.509	4,949,553	-0.03(-0.30%)
Jun 05, 2003	8.413	8.553	8.321	8.535	3,951,984	+0.08(+0.96%)
Jun 04, 2003	8.413	8.472	8.321	8.454	5,134,781	+0.01(+0.17%)
Jun 03, 2003	8.406	8.446	8.266	8.439	4,246,936	+0.06(+0.75%)
Jun 02, 2003	8.063	8.432	7.990	8.376	6,386,836	+0.29(+3.64%)
May 30, 2003	7.971	8.097	7.905	8.082	3,365,881	-0.03(-0.32%)
May 29, 2003	7.658	8.111	7.658	8.108	5,463,140	+0.24(+2.99%)
May 28, 2003	7.953	7.957	7.732	7.872	7,777,676	-0.19(-2.33%)
May 27, 2003	7.684	8.082	7.684	8.060	16,852,492	+0.38(+4.89%)
May 23, 2003	7.563	7.684	7.548	7.684	4,893,333	+0.12(+1.56%)
May 22, 2003	7.603	7.607	7.555	7.566	5,005,230	-0.04(-0.53%)
May 21, 2003	7.345	7.622	7.264	7.607	7,919,720	+0.25(+3.40%)
May 20, 2003	7.106	7.360	7.080	7.357	8,560,414	+0.18(+2.46%)
May 19, 2003	7.253	7.298	7.154	7.180	4,050,029	-0.11(-1.52%)
May 16, 2003	7.161	7.323	7.143	7.290	4,703,216	+0.18(+2.48%)
May 15, 2003	7.029	7.147	7.029	7.114	4,087,781	+0.11(+1.52%)
May 14, 2003	7.069	7.088	6.859	7.007	4,830,866	-0.08(-1.14%)
May 13, 2003	7.062	7.364	7.062	7.088	7,593,806	+0.10(+1.37%)
May 12, 2003	6.911	6.996	6.878	6.992	5,966,950	+0.17(+2.54%)
May 09, 2003	6.756	6.848	6.716	6.819	4,409,622	+0.08(+1.20%)
May 08, 2003	6.609	6.756	6.598	6.738	4,282,244	+0.13(+2.01%)
May 07, 2003	6.738	6.749	6.587	6.605	2,368,039	-0.10(-1.43%)
May 06, 2003	6.683	6.727	6.591	6.701	3,226,281	+0.01(+0.11%)
May 05, 2003	6.694	6.727	6.664	6.694	2,232,242	-0.00(-0.05%)
May 02, 2003	6.650	6.709	6.594	6.697	3,072,558	+0.05(+0.72%)
May 01, 2003	6.462	6.686	6.462	6.650	5,815,399	+0.28(+4.33%)
Apr 30, 2003	6.370	6.499	6.355	6.373	2,643,980	-0.06(-0.86%)
Apr 29, 2003	6.407	6.443	6.370	6.429	2,515,244	+0.02(+0.34%)
Apr 28, 2003	6.432	6.443	6.362	6.407	4,872,149	+0.03(+0.40%)
Apr 25, 2003	6.499	6.580	6.370	6.381	4,798,818	-0.14(-2.09%)
Apr 24, 2003	6.628	6.790	6.506	6.517	4,015,808	-0.27(-4.01%)
Apr 23, 2003	6.756	6.852	6.664	6.790	9,779,334	+0.10(+1.43%)
Apr 22, 2003	6.727	6.727	6.628	6.694	5,727,402	-0.04(-0.55%)
Apr 21, 2003	6.701	6.830	6.653	6.731	7,165,500	+0.04(+0.61%)
Apr 17, 2003	6.878	6.885	6.675	6.690	5,806,437	-0.19(-2.73%)
Apr 16, 2003	6.885	6.904	6.841	6.878	2,735,780	+0.01(+0.16%)
Apr 15, 2003	6.653	6.915	6.646	6.867	3,662,191	+0.13(+1.91%)
Apr 14, 2003	6.812	6.819	6.712	6.738	3,007,918	-0.07(-1.03%)
Apr 11, 2003	6.808	6.867	6.701	6.808	7,166,858	-0.03(-0.48%)
Apr 10, 2003	6.841	6.929	6.793	6.841	4,023,956	+0.05(+0.70%)
Apr 09, 2003	6.661	6.848	6.646	6.793	6,137,240	+0.13(+1.99%)
Apr 08, 2003	6.517	6.694	6.462	6.661	4,742,055	+0.14(+2.20%)
Apr 07, 2003	6.454	6.546	6.359	6.517	3,277,612	+0.11(+1.67%)
Apr 04, 2003	6.388	6.558	6.388	6.410	5,559,557	+0.02(+0.35%)
Apr 03, 2003	6.447	6.477	6.351	6.388	3,190,159	-0.06(-0.91%)
Apr 02, 2003	6.274	6.454	6.248	6.447	2,696,127	+0.17(+2.76%)
Apr 01, 2003	6.278	6.289	6.156	6.274	2,944,908	-0.00(-0.06%)
Mar 31, 2003	6.392	6.440	6.234	6.278	3,152,678	-0.11(-1.67%)
Mar 28, 2003	6.020	6.432	6.016	6.385	2,859,899	+0.34(+5.60%)
Mar 27, 2003	6.204	6.259	6.042	6.046	4,602,455	-0.21(-3.30%)
Mar 26, 2003	6.222	6.311	6.182	6.252	3,272,724	+0.06(+1.01%)
Mar 25, 2003	6.112	6.230	6.112	6.189	2,891,675	+0.03(+0.54%)
Mar 24, 2003	6.443	6.458	6.156	6.156	2,269,994	-0.28(-4.40%)
Mar 21, 2003	6.351	6.480	6.241	6.440	4,681,217	+0.14(+2.16%)
Mar 20, 2003	6.370	6.399	6.263	6.303	2,364,780	-0.07(-1.15%)
Mar 19, 2003	6.506	6.513	6.256	6.377	4,395,770	-0.13(-1.98%)
Mar 18, 2003	6.315	6.506	6.315	6.506	2,739,310	+0.15(+2.43%)
Mar 17, 2003	6.326	6.399	6.263	6.351	2,347,670	+0.06(+0.88%)
Mar 14, 2003	6.189	6.355	6.167	6.296	2,453,592	+0.11(+1.73%)
Mar 13, 2003	6.005	6.230	5.946	6.189	4,838,742	+0.21(+3.45%)
Mar 12, 2003	5.910	6.053	5.898	5.983	3,283,859	+0.03(+0.43%)
Mar 11, 2003	5.932	6.101	5.921	5.957	4,578,011	+0.06(+1.06%)
Mar 10, 2003	6.252	6.252	5.895	5.895	9,643,536	-0.38(-5.99%)
Mar 07, 2003	6.344	6.351	6.204	6.270	4,123,903	+0.04(+0.59%)
Mar 06, 2003	6.351	6.351	6.219	6.234	5,449,017	-0.04(-0.70%)
Mar 05, 2003	6.245	6.296	6.222	6.278	2,797,160	+0.04(+0.59%)
Mar 04, 2003	6.285	6.315	6.222	6.241	7,119,329	-0.01(-0.12%)
Mar 03, 2003	6.270	6.333	6.200	6.248	2,817,801	-0.02(-0.29%)
Feb 28, 2003	6.281	6.322	6.222	6.267	2,894,391	-0.02(-0.29%)
Feb 27, 2003	6.252	6.307	6.153	6.285	7,785,009	+0.03(+0.47%)
Feb 26, 2003	6.178	6.278	6.046	6.256	4,150,791	+0.06(+0.95%)
Feb 25, 2003	6.204	6.388	6.108	6.197	4,801,806	-0.03(-0.41%)
Feb 24, 2003	6.370	6.432	6.222	6.222	3,304,229	-0.13(-1.97%)
Feb 21, 2003	6.425	6.443	6.315	6.348	3,903,911	-0.01(-0.17%)
Feb 20, 2003	6.388	6.443	6.359	6.359	4,547,592	+0.06(+0.88%)
Feb 19, 2003	6.127	6.425	6.127	6.303	4,962,318	+0.18(+2.88%)
Feb 18, 2003	6.222	6.222	6.060	6.127	3,778,977	-0.10(-1.54%)
Feb 14, 2003	6.222	6.256	6.138	6.222	3,827,321	+0.03(+0.48%)
Feb 13, 2003	6.167	6.197	6.068	6.193	6,789,340	+0.13(+2.19%)
Feb 12, 2003	6.167	6.211	6.060	6.060	6,271,408	-0.13(-2.08%)
Feb 11, 2003	6.167	6.256	6.167	6.189	7,583,757	+0.03(+0.54%)
Feb 10, 2003	6.259	6.278	6.141	6.156	7,755,948	-0.08(-1.30%)
Feb 07, 2003	6.259	6.292	6.222	6.237	10,843,173	+0.04(+0.59%)
Feb 06, 2003	6.259	6.359	6.167	6.200	36,564,068	-0.49(-7.27%)
Feb 05, 2003	6.970	6.996	6.672	6.686	4,162,198	-0.30(-4.27%)
Feb 04, 2003	6.867	7.040	6.867	6.985	5,057,920	+0.24(+3.49%)
Feb 03, 2003	6.896	6.922	6.672	6.749	4,774,646	-0.16(-2.34%)
Jan 31, 2003	6.948	6.959	6.830	6.911	2,882,441	-0.06(-0.85%)
Jan 30, 2003	6.940	6.996	6.867	6.970	4,119,829	+0.03(+0.42%)
Jan 29, 2003	6.937	6.974	6.867	6.940	8,455,035	+0.04(+0.59%)
Jan 28, 2003	6.926	6.959	6.815	6.900	5,455,536	-0.03(-0.37%)
Jan 27, 2003	6.871	7.106	6.871	6.926	6,399,601	+0.08(+1.24%)
Jan 24, 2003	6.952	7.066	6.793	6.841	7,134,266	-0.11(-1.59%)
Jan 23, 2003	6.716	6.970	6.716	6.952	3,781,150	+0.24(+3.51%)
Jan 22, 2003	6.480	6.812	6.477	6.716	5,051,402	+0.22(+3.46%)
Jan 21, 2003	6.720	6.738	6.477	6.491	4,599,467	-0.25(-3.66%)
Jan 17, 2003	6.756	7.007	6.720	6.738	6,665,764	-0.01(-0.16%)
Jan 16, 2003	6.333	6.753	6.296	6.749	13,463,796	+0.49(+7.82%)
Jan 15, 2003	6.259	6.381	6.234	6.259	3,053,003	+0.01(+0.12%)
Jan 14, 2003	6.407	6.418	6.252	6.252	2,262,117	-0.12(-1.85%)
Jan 13, 2003	6.583	6.587	6.373	6.370	3,484,025	-0.22(-3.30%)
Jan 10, 2003	6.259	6.609	6.241	6.587	5,043,525	+0.33(+5.24%)
Jan 09, 2003	6.296	6.351	6.186	6.259	3,555,726	+0.14(+2.22%)
Jan 08, 2003	6.296	6.296	6.101	6.123	6,980,000	-0.16(-2.58%)
Jan 07, 2003	6.473	6.473	6.259	6.285	3,035,078	-0.20(-3.01%)
Jan 06, 2003	6.535	6.591	6.462	6.480	5,704,045	-0.00(-0.06%)
Jan 03, 2003	6.370	6.510	6.263	6.484	3,031,275	+0.06(+0.92%)
Jan 02, 2003	6.057	6.425	6.057	6.425	2,408,779	+0.25(+3.99%)
Dec 31, 2002	6.164	6.245	6.134	6.178	2,389,767	+0.04(+0.60%)
Dec 30, 2002	6.149	6.186	6.097	6.141	3,128,778	-0.01(-0.12%)
Dec 27, 2002	6.186	6.219	6.123	6.149	2,282,759	-0.06(-0.89%)
Dec 26, 2002	6.072	6.211	6.068	6.204	1,936,203	+0.14(+2.25%)
Dec 24, 2002	6.075	6.130	6.064	6.068	783,281	-0.04(-0.60%)
Dec 23, 2002	6.075	6.141	6.046	6.105	1,792,800	+0.08(+1.41%)
Dec 20, 2002	6.057	6.079	5.946	6.020	3,092,656	-0.02(-0.30%)
Dec 19, 2002	6.020	6.083	5.957	6.038	4,491,100	+0.08(+1.30%)
Dec 18, 2002	5.884	6.002	5.777	5.961	7,575,066	+0.03(+0.43%)
Dec 17, 2002	6.075	6.171	5.902	5.935	5,627,184	+0.04(+0.69%)
Dec 16, 2002	5.759	5.913	5.722	5.895	4,265,948	+0.20(+3.49%)
Dec 13, 2002	5.615	5.725	5.597	5.696	3,619,551	+0.07(+1.31%)
Dec 12, 2002	5.317	5.644	5.287	5.622	6,421,600	+0.34(+6.49%)
Dec 11, 2002	5.284	5.291	5.155	5.280	1,995,682	-0.01(-0.28%)
Dec 10, 2002	5.339	5.398	5.250	5.295	2,895,206	-0.01(-0.14%)
Dec 09, 2002	5.365	5.365	5.228	5.302	2,353,917	-0.09(-1.71%)
Dec 06, 2002	5.449	5.523	5.276	5.394	3,917,219	-0.08(-1.48%)
Dec 05, 2002	5.608	5.641	5.420	5.475	4,245,307	-0.12(-2.17%)
Dec 04, 2002	5.560	5.597	5.479	5.597	3,903,368	+0.04(+0.73%)
Dec 03, 2002	5.541	5.608	5.486	5.556	2,882,441	-0.00(-0.07%)

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.