Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.767	7.914	7.767	7.874	178,379	+0.10(+1.26%)
Nov 26, 2003	7.863	7.904	7.753	7.776	418,589	-0.06(-0.83%)
Nov 25, 2003	7.749	7.848	7.749	7.841	495,741	+0.11(+1.43%)
Nov 24, 2003	7.553	7.737	7.545	7.731	520,911	+0.20(+2.66%)
Nov 21, 2003	7.591	7.591	7.530	7.530	320,645	-0.04(-0.59%)
Nov 20, 2003	7.461	7.596	7.438	7.575	492,458	+0.11(+1.41%)
Nov 19, 2003	7.501	7.501	7.408	7.470	731,574	-0.02(-0.30%)
Nov 18, 2003	7.562	7.625	7.448	7.493	362,230	-0.06(-0.75%)
Nov 17, 2003	7.607	7.607	7.498	7.550	706,951	-0.09(-1.22%)
Nov 14, 2003	7.767	7.822	7.607	7.643	635,271	-0.11(-1.37%)
Nov 13, 2003	7.758	7.808	7.722	7.749	516,534	-0.02(-0.24%)
Nov 12, 2003	7.678	7.767	7.628	7.767	872,199	+0.09(+1.19%)
Nov 11, 2003	7.687	7.700	7.652	7.676	458,533	-0.01(-0.14%)
Nov 10, 2003	7.753	7.816	7.687	7.687	444,307	-0.14(-1.79%)
Nov 07, 2003	7.814	7.838	7.770	7.827	317,909	+0.05(+0.59%)
Nov 06, 2003	7.797	7.797	7.721	7.781	627,064	-0.04(-0.50%)
Nov 05, 2003	7.864	8.037	7.807	7.820	536,780	-0.12(-1.45%)
Nov 04, 2003	7.864	8.029	7.864	7.935	654,970	+0.07(+0.94%)
Nov 03, 2003	7.854	7.854	7.793	7.861	527,751	+0.04(+0.50%)
Oct 31, 2003	7.785	7.822	7.770	7.822	687,800	+0.08(+1.04%)
Oct 30, 2003	7.807	7.807	7.760	7.742	517,081	-0.07(-0.87%)
Oct 29, 2003	7.748	7.824	7.747	7.809	827,877	+0.07(+0.90%)
Oct 28, 2003	7.690	7.690	7.676	7.740	436,646	+0.06(+0.82%)
Oct 27, 2003	7.547	7.721	7.547	7.677	1,082,862	+0.14(+1.83%)
Oct 24, 2003	7.529	7.553	7.484	7.539	732,669	-0.00(-0.05%)
Oct 23, 2003	7.630	7.631	7.511	7.542	1,373,412	-0.12(-1.62%)
Oct 22, 2003	7.676	7.721	7.649	7.667	1,159,466	-0.02(-0.24%)
Oct 21, 2003	7.644	7.684	7.644	7.685	1,279,845	+0.04(+0.54%)
Oct 20, 2003	7.580	7.645	7.517	7.644	1,557,811	+0.04(+0.48%)
Oct 17, 2003	7.563	7.658	7.563	7.607	1,641,529	+0.07(+0.91%)
Oct 16, 2003	7.507	7.573	7.507	7.539	1,471,904	+0.03(+0.41%)
Oct 15, 2003	7.337	7.541	7.337	7.508	1,903,079	+0.17(+2.33%)
Oct 14, 2003	7.310	7.342	7.292	7.337	2,568,993	+0.04(+0.51%)
Oct 13, 2003	7.251	7.308	7.251	7.299	958,105	+0.05(+0.67%)
Oct 10, 2003	7.255	7.255	7.207	7.251	227,625	+0.02(+0.25%)
Oct 09, 2003	7.227	7.286	7.200	7.233	392,325	+0.04(+0.51%)
Oct 08, 2003	7.193	7.202	7.164	7.196	319,551	+0.01(+0.10%)
Oct 07, 2003	7.128	7.194	7.126	7.189	513,251	+0.06(+0.86%)
Oct 06, 2003	7.104	7.136	7.104	7.128	479,873	+0.02(+0.33%)
Oct 03, 2003	7.059	7.197	7.050	7.104	1,276,562	+0.12(+1.78%)
Oct 02, 2003	6.957	7.008	6.947	6.979	524,195	+0.11(+1.65%)
Oct 01, 2003	6.762	6.921	6.762	6.866	1,370,677	+0.09(+1.34%)
Sep 30, 2003	6.876	6.876	6.776	6.776	1,064,258	-0.11(-1.62%)
Sep 29, 2003	6.909	6.940	6.836	6.887	1,053,861	-0.01(-0.17%)
Sep 26, 2003	6.904	6.945	6.886	6.899	920,350	-0.01(-0.08%)
Sep 25, 2003	6.977	6.982	6.904	6.905	799,424	-0.05(-0.71%)
Sep 24, 2003	7.000	7.065	6.949	6.954	961,936	-0.03(-0.43%)
Sep 23, 2003	6.866	7.002	6.873	6.984	740,329	+0.12(+1.72%)
Sep 22, 2003	6.835	6.888	6.817	6.866	953,181	+0.02(+0.28%)
Sep 19, 2003	6.872	6.896	6.847	6.847	683,423	-0.02(-0.23%)
Sep 18, 2003	6.817	6.926	6.817	6.862	998,049	+0.07(+1.01%)
Sep 17, 2003	6.740	6.812	6.735	6.794	576,723	-0.03(-0.47%)
Sep 16, 2003	6.680	6.826	6.673	6.826	1,375,054	+0.15(+2.30%)
Sep 15, 2003	6.642	6.729	6.642	6.672	1,314,865	+0.05(+0.80%)
Sep 12, 2003	6.894	6.894	6.561	6.619	4,033,784	-0.29(-4.13%)
Sep 11, 2003	6.904	6.940	6.845	6.905	706,404	-0.00(-0.05%)
Sep 10, 2003	7.009	7.036	6.884	6.908	857,972	-0.12(-1.75%)
Sep 09, 2003	7.207	7.207	7.000	7.032	1,556,717	-0.17(-2.42%)
Sep 08, 2003	7.205	7.239	7.187	7.206	1,050,031	+0.01(+0.08%)
Sep 05, 2003	7.150	7.301	7.138	7.201	1,007,351	-0.07(-1.02%)
Sep 04, 2003	7.194	7.297	7.182	7.275	1,028,691	+0.06(+0.80%)
Sep 03, 2003	7.214	7.439	7.203	7.217	2,282,820	-0.00(-0.01%)
Sep 02, 2003	7.105	7.237	7.091	7.218	777,537	+0.16(+2.24%)
Aug 29, 2003	7.057	7.100	7.022	7.060	449,779	+0.00(+0.04%)
Aug 28, 2003	6.981	7.083	6.981	7.057	726,103	+0.08(+1.15%)
Aug 27, 2003	6.960	7.058	6.904	6.977	508,874	-0.01(-0.09%)
Aug 26, 2003	6.931	6.983	6.886	6.983	478,232	+0.04(+0.63%)
Aug 25, 2003	6.915	6.981	6.835	6.939	1,027,597	+0.01(+0.16%)
Aug 22, 2003	7.091	7.100	6.908	6.928	1,322,525	-0.15(-2.17%)
Aug 21, 2003	7.088	7.137	7.040	7.082	1,162,202	+0.00(+0.04%)
Aug 20, 2003	7.169	7.169	7.069	7.079	878,218	-0.11(-1.56%)
Aug 19, 2003	6.986	7.210	6.986	7.191	1,286,411	+0.17(+2.42%)
Aug 18, 2003	6.986	7.077	6.963	7.021	781,367	+0.04(+0.55%)
Aug 15, 2003	7.026	7.038	6.904	6.983	861,255	-0.04(-0.61%)
Aug 14, 2003	7.109	7.109	6.950	7.026	1,769,568	-0.09(-1.30%)
Aug 13, 2003	7.255	7.255	7.063	7.118	2,478,709	-0.17(-2.38%)
Aug 12, 2003	7.209	7.306	7.191	7.292	454,156	+0.08(+1.15%)
Aug 11, 2003	7.192	7.249	7.173	7.209	586,573	+0.02(+0.23%)
Aug 08, 2003	7.150	7.210	7.128	7.192	834,991	+0.06(+0.91%)
Aug 07, 2003	7.109	7.150	7.057	7.128	1,304,468	+0.03(+0.46%)
Aug 06, 2003	7.142	7.147	7.046	7.095	1,111,315	-0.05(-0.67%)
Aug 05, 2003	7.132	7.209	7.093	7.142	2,102,799	-0.00(-0.03%)
Aug 04, 2003	7.077	7.174	7.018	7.144	2,080,912	+0.05(+0.75%)
Aug 01, 2003	7.220	7.220	7.054	7.091	1,244,279	-0.13(-1.77%)
Jul 31, 2003	7.073	7.287	7.048	7.219	1,925,513	+0.25(+3.54%)
Jul 30, 2003	7.064	7.073	6.955	6.972	1,064,805	-0.11(-1.52%)
Jul 29, 2003	7.162	7.162	7.027	7.080	1,401,318	-0.08(-1.15%)
Jul 28, 2003	7.114	7.185	7.087	7.162	1,152,353	+0.03(+0.49%)
Jul 25, 2003	7.114	7.155	7.064	7.128	718,442	+0.02(+0.32%)
Jul 24, 2003	7.059	7.190	7.059	7.105	1,760,813	+0.09(+1.30%)
Jul 23, 2003	6.922	7.036	6.890	7.013	1,180,259	+0.10(+1.45%)
Jul 22, 2003	6.922	6.986	6.881	6.913	2,103,893	-0.01(-0.13%)
Jul 21, 2003	6.808	6.936	6.717	6.922	2,640,673	+0.04(+0.61%)
Jul 18, 2003	6.849	6.880	6.728	6.880	1,207,071	-0.00(-0.01%)
Jul 17, 2003	6.725	7.027	6.716	6.881	5,488,727	+0.03(+0.40%)
Jul 16, 2003	6.735	6.930	6.716	6.853	5,096,401	+0.20(+2.95%)
Jul 15, 2003	6.488	6.671	6.328	6.657	7,749,660	+0.55(+8.98%)
Jul 14, 2003	6.077	6.202	6.077	6.109	1,045,107	+0.06(+0.98%)
Jul 11, 2003	6.047	6.049	6.010	6.049	1,007,351	+0.00(+0.03%)
Jul 10, 2003	6.026	6.074	5.990	6.047	1,571,490	+0.01(+0.18%)
Jul 09, 2003	5.892	6.083	5.889	6.036	2,009,779	+0.14(+2.45%)
Jul 08, 2003	5.809	5.907	5.802	5.892	1,342,223	+0.07(+1.22%)
Jul 07, 2003	5.679	5.839	5.670	5.821	1,212,543	+0.22(+3.92%)
Jul 03, 2003	5.606	5.646	5.580	5.601	524,742	-0.05(-0.83%)
Jul 02, 2003	5.556	5.676	5.520	5.648	2,143,290	+0.09(+1.66%)
Jul 01, 2003	5.612	5.622	5.469	5.556	2,650,522	-0.05(-0.98%)
Jun 30, 2003	5.727	5.748	5.583	5.611	1,140,862	-0.12(-2.03%)
Jun 27, 2003	5.742	5.766	5.693	5.727	966,860	-0.01(-0.25%)
Jun 26, 2003	5.639	5.757	5.624	5.741	1,065,352	+0.11(+1.98%)
Jun 25, 2003	5.639	5.674	5.607	5.630	882,048	-0.02(-0.32%)
Jun 24, 2003	5.689	5.711	5.599	5.648	926,369	-0.04(-0.72%)
Jun 23, 2003	5.803	5.803	5.651	5.689	1,016,106	-0.11(-1.95%)
Jun 20, 2003	5.804	5.860	5.803	5.803	1,279,298	+0.00(+0.00%)
Jun 19, 2003	5.813	5.845	5.775	5.803	972,332	-0.00(-0.03%)
Jun 18, 2003	5.844	5.856	5.768	5.804	1,753,700	-0.04(-0.67%)
Jun 17, 2003	5.936	5.936	5.786	5.844	3,052,697	-0.09(-1.54%)
Jun 16, 2003	5.803	5.959	5.793	5.935	1,590,641	+0.15(+2.53%)
Jun 13, 2003	5.791	5.848	5.679	5.789	1,822,097	-0.00(-0.02%)
Jun 12, 2003	5.730	5.821	5.722	5.790	1,451,111	+0.08(+1.33%)
Jun 11, 2003	5.696	5.757	5.670	5.714	1,781,606	+0.04(+0.72%)
Jun 10, 2003	5.626	5.716	5.584	5.673	1,094,900	+0.03(+0.50%)
Jun 09, 2003	5.789	5.793	5.599	5.644	1,794,738	-0.19(-3.18%)
Jun 06, 2003	5.958	6.036	5.830	5.830	1,926,608	-0.11(-1.77%)
Jun 05, 2003	5.862	5.940	5.771	5.935	2,208,404	+0.17(+3.03%)
Jun 04, 2003	5.611	5.791	5.598	5.760	1,046,201	+0.14(+2.57%)
Jun 03, 2003	5.711	5.743	5.579	5.616	2,842,034	-0.13(-2.29%)
Jun 02, 2003	5.686	5.888	5.638	5.748	5,936,317	+0.25(+4.64%)
May 30, 2003	5.281	5.512	5.281	5.493	3,221,774	+0.23(+4.47%)
May 29, 2003	5.295	5.346	5.235	5.258	2,124,686	-0.03(-0.50%)
May 28, 2003	5.254	5.346	5.211	5.284	2,894,563	+0.20(+3.97%)
May 27, 2003	4.976	5.094	4.891	5.082	2,924,658	+0.11(+2.15%)
May 23, 2003	5.158	5.158	4.950	4.976	2,523,030	-0.16(-3.11%)
May 22, 2003	5.049	5.152	5.033	5.135	1,090,522	+0.10(+2.01%)
May 21, 2003	5.103	5.114	5.005	5.034	990,389	-0.08(-1.54%)
May 20, 2003	5.140	5.154	5.076	5.113	1,499,810	-0.01(-0.11%)
May 19, 2003	5.309	5.332	5.080	5.118	2,793,335	-0.26(-4.91%)
May 16, 2003	5.300	5.382	5.254	5.382	2,493,483	+0.12(+2.20%)
May 15, 2003	5.231	5.266	5.181	5.266	1,747,681	+0.06(+1.11%)
May 14, 2003	5.290	5.290	5.140	5.209	2,097,327	-0.08(-1.52%)
May 13, 2003	5.158	5.322	5.117	5.289	2,443,142	+0.13(+2.46%)
May 12, 2003	5.026	5.181	4.955	5.162	4,075,370	-0.11(-2.00%)
May 09, 2003	5.206	5.298	5.194	5.267	881,501	+0.08(+1.50%)
May 08, 2003	5.218	5.231	5.132	5.189	1,197,769	-0.03(-0.66%)
May 07, 2003	5.273	5.286	5.209	5.224	1,188,467	-0.07(-1.31%)
May 06, 2003	5.172	5.327	5.147	5.294	1,570,396	+0.10(+1.90%)
May 05, 2003	5.149	5.373	5.129	5.195	3,212,472	+0.05(+0.89%)
May 02, 2003	4.880	5.199	4.880	5.149	3,715,875	+0.27(+5.62%)
May 01, 2003	4.854	4.898	4.848	4.875	1,342,223	+0.04(+0.91%)
Apr 30, 2003	4.845	4.866	4.815	4.831	1,053,861	-0.06(-1.29%)
Apr 29, 2003	4.839	4.897	4.825	4.894	1,197,769	+0.04(+0.73%)
Apr 28, 2003	4.789	4.912	4.780	4.859	1,128,825	+0.07(+1.45%)
Apr 25, 2003	4.881	4.881	4.782	4.789	915,426	-0.10(-2.13%)
Apr 24, 2003	4.866	4.944	4.866	4.893	913,784	-0.04(-0.83%)
Apr 23, 2003	4.954	4.954	4.861	4.934	1,639,887	-0.02(-0.37%)
Apr 22, 2003	4.850	4.959	4.806	4.953	1,427,583	+0.09(+1.92%)
Apr 21, 2003	4.825	4.888	4.803	4.859	1,637,699	+0.04(+0.82%)
Apr 17, 2003	4.838	4.844	4.738	4.820	3,220,680	-0.02(-0.36%)
Apr 16, 2003	5.026	5.044	4.826	4.838	4,163,465	-0.19(-3.75%)
Apr 15, 2003	4.601	5.044	4.601	5.026	6,917,404	+0.42(+9.24%)
Apr 14, 2003	4.601	4.615	4.505	4.601	2,108,270	+0.01(+0.32%)
Apr 11, 2003	4.596	4.614	4.551	4.586	1,262,336	+0.03(+0.74%)
Apr 10, 2003	4.656	4.656	4.514	4.552	2,911,525	-0.10(-2.20%)
Apr 09, 2003	4.720	4.818	4.655	4.655	1,543,037	-0.06(-1.34%)
Apr 08, 2003	4.738	4.779	4.660	4.718	1,192,297	-0.03(-0.64%)
Apr 07, 2003	4.765	4.872	4.732	4.748	2,364,896	+0.16(+3.51%)
Apr 04, 2003	4.637	4.683	4.570	4.587	646,762	-0.02(-0.46%)
Apr 03, 2003	4.666	4.724	4.592	4.608	1,475,734	-0.05(-1.02%)
Apr 02, 2003	4.537	4.688	4.528	4.656	1,744,398	+0.17(+3.87%)
Apr 01, 2003	4.543	4.552	4.456	4.482	1,737,285	-0.06(-1.35%)
Mar 31, 2003	4.523	4.555	4.491	4.543	1,114,051	-0.03(-0.66%)
Mar 28, 2003	4.565	4.608	4.523	4.573	1,019,936	-0.00(-0.10%)
Mar 27, 2003	4.601	4.632	4.512	4.578	2,950,922	-0.08(-1.63%)
Mar 26, 2003	4.674	4.701	4.642	4.654	1,577,509	-0.04(-0.82%)
Mar 25, 2003	4.571	4.692	4.523	4.692	2,041,515	+0.12(+2.66%)
Mar 24, 2003	4.775	4.775	4.532	4.571	1,980,231	-0.20(-4.27%)
Mar 21, 2003	4.595	4.775	4.587	4.775	2,865,563	+0.19(+4.23%)
Mar 20, 2003	4.468	4.585	4.350	4.581	1,500,357	+0.10(+2.14%)
Mar 19, 2003	4.446	4.487	4.414	4.485	660,441	+0.04(+0.82%)
Mar 18, 2003	4.552	4.561	4.408	4.448	2,745,731	-0.10(-2.29%)
Mar 17, 2003	4.400	4.552	4.391	4.552	1,686,945	+0.14(+3.10%)
Mar 14, 2003	4.350	4.446	4.331	4.415	2,113,195	+0.08(+1.77%)
Mar 13, 2003	4.245	4.352	4.213	4.339	1,722,511	+0.16(+3.85%)
Mar 12, 2003	4.066	4.181	4.041	4.178	1,744,398	+0.12(+3.04%)
Mar 11, 2003	4.112	4.167	4.054	4.054	1,211,448	-0.06(-1.40%)
Mar 10, 2003	4.222	4.226	4.089	4.112	1,958,891	-0.16(-3.70%)
Mar 07, 2003	4.136	4.307	4.103	4.270	2,937,790	+0.08(+2.03%)
Mar 06, 2003	4.188	4.222	4.167	4.185	1,469,168	-0.03(-0.61%)
Mar 05, 2003	4.181	4.222	4.178	4.211	2,354,500	-0.02(-0.58%)
Mar 04, 2003	4.360	4.368	4.215	4.235	2,562,974	-0.12(-2.85%)
Mar 03, 2003	4.423	4.423	4.323	4.360	1,729,077	-0.06(-1.43%)
Feb 28, 2003	4.404	4.432	4.380	4.423	1,622,378	+0.02(+0.50%)
Feb 27, 2003	4.350	4.415	4.322	4.401	1,570,943	+0.06(+1.28%)
Feb 26, 2003	4.409	4.409	4.326	4.345	1,831,946	-0.06(-1.45%)
Feb 25, 2003	4.363	4.409	4.281	4.409	2,445,878	+0.05(+1.05%)
Feb 24, 2003	4.514	4.532	4.363	4.363	3,147,358	-0.16(-3.48%)
Feb 21, 2003	4.474	4.538	4.423	4.520	1,641,529	+0.04(+0.96%)
Feb 20, 2003	4.496	4.514	4.478	4.478	1,375,054	-0.02(-0.35%)
Feb 19, 2003	4.537	4.578	4.480	4.493	2,121,950	-0.06(-1.30%)
Feb 18, 2003	4.660	4.660	4.534	4.552	2,758,316	-0.04(-0.95%)
Feb 14, 2003	4.398	4.596	4.398	4.596	3,879,481	+0.19(+4.42%)
Feb 13, 2003	4.370	4.430	4.305	4.402	3,534,759	+0.03(+0.75%)
Feb 12, 2003	4.531	4.531	4.369	4.369	4,201,220	-0.16(-3.55%)
Feb 11, 2003	4.531	4.656	4.523	4.530	2,781,845	-0.00(-0.06%)
Feb 10, 2003	4.446	4.573	4.446	4.532	2,447,520	+0.08(+1.70%)
Feb 07, 2003	4.500	4.514	4.423	4.457	2,183,234	-0.00(-0.06%)
Feb 06, 2003	4.468	4.564	4.375	4.459	3,720,799	-0.05(-1.01%)
Feb 05, 2003	4.524	4.569	4.478	4.505	4,316,675	-0.02(-0.42%)
Feb 04, 2003	4.610	4.698	4.514	4.524	3,654,044	-0.11(-2.37%)
Feb 03, 2003	4.706	4.743	4.597	4.634	2,552,031	-0.08(-1.65%)
Jan 31, 2003	4.665	4.820	4.625	4.711	3,710,403	+0.05(+1.08%)
Jan 30, 2003	4.934	4.934	4.622	4.661	8,348,818	-0.16(-3.30%)
Jan 29, 2003	4.770	4.875	4.765	4.820	1,790,908	+0.02(+0.48%)
Jan 28, 2003	4.797	4.833	4.730	4.797	1,704,454	+0.04(+0.90%)
Jan 27, 2003	4.865	4.888	4.754	4.754	1,805,135	-0.11(-2.25%)
Jan 24, 2003	4.889	4.943	4.824	4.864	1,939,740	-0.01(-0.26%)
Jan 23, 2003	4.913	4.990	4.822	4.877	2,545,464	-0.04(-0.74%)
Jan 22, 2003	4.843	5.008	4.734	4.913	2,816,317	+0.07(+1.47%)
Jan 21, 2003	5.071	5.094	4.842	4.842	5,007,758	-0.21(-4.16%)
Jan 17, 2003	5.161	5.178	5.040	5.052	1,525,527	-0.15(-2.83%)
Jan 16, 2003	5.099	5.272	5.070	5.199	3,225,058	+0.13(+2.56%)
Jan 15, 2003	5.253	5.276	5.045	5.070	2,510,992	-0.16(-3.07%)
Jan 14, 2003	5.172	5.254	5.133	5.230	1,968,193	+0.06(+1.18%)
Jan 13, 2003	5.327	5.341	5.168	5.169	2,013,062	-0.09(-1.74%)
Jan 10, 2003	5.264	5.355	5.241	5.261	1,613,076	-0.05(-0.93%)
Jan 09, 2003	5.172	5.334	5.172	5.310	2,613,314	+0.16(+3.09%)
Jan 08, 2003	5.081	5.203	5.035	5.151	3,242,567	+0.02(+0.48%)
Jan 07, 2003	5.314	5.315	5.073	5.126	8,338,421	-0.19(-3.53%)
Jan 06, 2003	5.323	5.387	5.302	5.314	2,680,617	-0.00(-0.02%)
Jan 03, 2003	5.478	5.478	5.300	5.315	2,316,197	-0.16(-2.99%)
Jan 02, 2003	5.355	5.492	5.345	5.478	2,084,742	+0.12(+2.30%)
Dec 31, 2002	5.321	5.404	5.321	5.355	1,684,756	+0.03(+0.64%)
Dec 30, 2002	5.263	5.350	5.245	5.321	2,089,666	+0.04(+0.85%)
Dec 27, 2002	5.263	5.308	5.231	5.276	1,546,320	+0.05(+0.94%)
Dec 26, 2002	5.219	5.327	5.214	5.227	1,121,711	+0.01(+0.16%)
Dec 24, 2002	5.368	5.368	5.189	5.219	1,642,623	-0.11(-1.99%)
Dec 23, 2002	5.195	5.327	5.170	5.325	2,625,899	+0.12(+2.32%)
Dec 20, 2002	5.136	5.263	5.135	5.204	2,484,181	+0.08(+1.50%)
Dec 19, 2002	5.204	5.250	5.117	5.127	6,082,413	-0.09(-1.73%)
Dec 18, 2002	5.400	5.401	5.177	5.218	6,032,073	-0.19(-3.56%)
Dec 17, 2002	5.464	5.565	5.396	5.410	2,352,311	-0.11(-1.94%)
Dec 16, 2002	5.620	5.654	5.415	5.517	4,164,012	-0.06(-1.03%)
Dec 13, 2002	5.807	5.807	5.570	5.575	2,933,960	-0.26(-4.52%)
Dec 12, 2002	5.793	5.912	5.760	5.839	1,319,242	+0.02(+0.42%)
Dec 11, 2002	5.830	5.830	5.720	5.814	1,362,469	-0.00(-0.03%)
Dec 10, 2002	5.808	5.880	5.771	5.816	1,669,435	+0.01(+0.22%)
Dec 09, 2002	5.876	5.880	5.757	5.803	1,134,296	-0.08(-1.35%)
Dec 06, 2002	5.739	5.919	5.702	5.883	1,921,683	+0.13(+2.19%)
Dec 05, 2002	5.743	5.784	5.675	5.757	1,473,546	+0.04(+0.64%)
Dec 04, 2002	5.620	5.729	5.585	5.720	1,799,116	+0.07(+1.16%)
Dec 03, 2002	5.848	5.848	5.629	5.654	2,101,704	-0.19(-3.30%)

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.