Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.03	23.22	22.90	23.13	1,566,553	+0.11(+0.47%)
Dec 30, 2003	23.27	23.23	22.99	23.03	1,851,841	-0.25(-1.06%)
Dec 29, 2003	23.21	23.29	23.03	23.27	1,644,335	+0.16(+0.70%)
Dec 26, 2003	23.06	23.16	23.02	23.11	628,231	+0.05(+0.20%)
Dec 24, 2003	22.97	23.06	22.91	23.06	798,729	+0.09(+0.40%)
Dec 23, 2003	22.88	23.00	22.80	22.97	1,853,789	+0.14(+0.61%)
Dec 22, 2003	22.76	22.89	22.76	22.83	1,540,582	-0.15(-0.64%)
Dec 19, 2003	23.03	23.06	22.76	22.98	2,435,403	+0.06(+0.27%)
Dec 18, 2003	22.89	22.93	22.61	22.92	2,635,378	+0.19(+0.85%)
Dec 17, 2003	22.46	22.75	22.18	22.73	3,147,650	+0.45(+2.04%)
Dec 16, 2003	22.06	22.33	22.06	22.27	1,999,225	+0.21(+0.94%)
Dec 15, 2003	22.46	22.46	22.08	22.06	1,708,353	-0.31(-1.38%)
Dec 12, 2003	22.21	22.55	22.04	22.37	2,531,884	+0.22(+0.97%)
Dec 11, 2003	22.04	22.19	21.91	22.16	1,316,065	+0.18(+0.81%)
Dec 10, 2003	21.86	22.02	21.77	21.98	1,313,728	+0.14(+0.63%)
Dec 09, 2003	22.05	22.18	21.82	21.84	1,499,548	-0.28(-1.29%)
Dec 08, 2003	21.82	22.18	21.82	22.12	1,312,300	+0.33(+1.52%)
Dec 05, 2003	22.12	22.12	21.76	21.79	1,052,463	-0.33(-1.50%)
Dec 04, 2003	21.74	22.18	21.89	22.12	3,326,588	+0.39(+1.77%)
Dec 03, 2003	21.56	21.87	21.55	21.74	2,443,973	+0.26(+1.22%)
Dec 02, 2003	21.25	21.59	21.25	21.48	2,566,685	+0.21(+0.98%)
Dec 01, 2003	21.27	21.45	21.12	21.27	2,102,588	-0.07(-0.32%)
Nov 28, 2003	21.41	21.49	21.29	21.34	558,370	-0.12(-0.54%)
Nov 26, 2003	21.33	21.46	21.21	21.45	1,365,410	+0.08(+0.40%)
Nov 25, 2003	21.28	21.49	21.14	21.37	2,366,970	-0.01(-0.04%)
Nov 24, 2003	21.04	21.38	20.92	21.38	2,108,042	+0.35(+1.68%)
Nov 21, 2003	21.09	21.09	20.99	21.02	2,162,970	+0.05(+0.22%)
Nov 20, 2003	20.89	21.12	20.89	20.98	2,245,817	-0.17(-0.80%)
Nov 19, 2003	20.87	21.23	20.78	21.15	3,423,459	+0.34(+1.63%)
Nov 18, 2003	21.02	21.02	20.72	20.81	2,303,991	-0.25(-1.17%)
Nov 17, 2003	21.07	21.34	20.95	21.05	2,819,250	-0.28(-1.34%)
Nov 14, 2003	21.50	21.58	21.15	21.34	3,086,359	-0.26(-1.21%)
Nov 13, 2003	20.96	21.66	20.96	21.60	6,119,349	+0.66(+3.16%)
Nov 12, 2003	20.47	20.86	20.02	20.94	2,926,509	+0.48(+2.33%)
Nov 11, 2003	20.48	20.58	20.41	20.46	1,962,476	-0.06(-0.30%)
Nov 10, 2003	20.77	20.77	20.45	20.52	2,586,942	-0.25(-1.19%)
Nov 07, 2003	20.77	20.98	20.76	20.77	2,858,076	+0.05(+0.22%)
Nov 06, 2003	20.63	20.78	20.51	20.72	2,393,201	-0.08(-0.37%)
Nov 05, 2003	20.64	20.88	20.62	20.80	3,471,764	+0.12(+0.60%)
Nov 04, 2003	20.64	20.65	20.62	20.68	3,063,316	-0.12(-0.59%)
Nov 03, 2003	20.58	20.80	20.57	20.80	3,074,697	+0.41(+2.00%)
Oct 31, 2003	20.52	20.54	20.18	20.39	3,661,351	+0.03(+0.15%)
Oct 30, 2003	20.68	20.68	20.32	20.36	2,997,020	-0.15(-0.75%)
Oct 29, 2003	20.18	20.52	20.02	20.52	3,749,261	+0.42(+2.07%)
Oct 28, 2003	20.04	20.23	19.97	20.10	3,214,524	+0.06(+0.31%)
Oct 27, 2003	19.95	20.33	19.89	20.04	6,454,371	+0.02(+0.08%)
Oct 24, 2003	20.25	20.32	19.78	20.02	7,059,359	-0.55(-2.66%)
Oct 23, 2003	19.68	20.75	19.60	20.57	12,405,040	-0.72(-3.40%)
Oct 22, 2003	21.52	21.52	21.17	21.29	2,072,332	-0.30(-1.39%)
Oct 21, 2003	21.73	21.79	21.56	21.59	1,996,108	-0.08(-0.39%)
Oct 20, 2003	21.71	21.82	21.52	21.68	2,232,182	+0.12(+0.54%)
Oct 17, 2003	21.74	21.89	21.54	21.56	2,547,856	-0.13(-0.60%)
Oct 16, 2003	21.79	21.83	21.56	21.69	1,651,088	+0.05(+0.25%)
Oct 15, 2003	21.90	21.90	21.52	21.64	2,769,776	-0.17(-0.78%)
Oct 14, 2003	21.42	21.85	21.42	21.81	3,016,628	+0.48(+2.24%)
Oct 13, 2003	21.34	21.41	21.17	21.33	3,171,673	+0.12(+0.54%)
Oct 10, 2003	21.23	21.39	21.17	21.22	3,208,681	+0.02(+0.07%)
Oct 09, 2003	21.25	21.45	21.19	21.20	2,274,644	+0.01(+0.04%)
Oct 08, 2003	21.38	21.51	21.16	21.19	3,648,755	-0.18(-0.86%)
Oct 07, 2003	21.57	21.59	21.35	21.38	2,583,176	-0.23(-1.07%)
Oct 06, 2003	21.53	21.67	21.49	21.61	1,452,412	+0.08(+0.36%)
Oct 03, 2003	21.81	22.08	21.53	21.53	2,456,569	-0.09(-0.43%)
Oct 02, 2003	21.69	22.29	21.44	21.62	2,421,119	-0.33(-1.51%)
Oct 01, 2003	21.60	21.96	21.48	21.96	2,681,216	+0.39(+1.82%)
Sep 30, 2003	21.62	21.62	21.31	21.56	2,878,463	-0.06(-0.28%)
Sep 29, 2003	21.79	21.91	21.52	21.62	3,478,906	-0.06(-0.28%)
Sep 26, 2003	21.76	22.05	21.76	21.69	2,335,286	+0.09(+0.43%)
Sep 25, 2003	21.56	21.83	21.44	21.59	5,881,846	-0.66(-2.98%)
Sep 24, 2003	22.60	22.60	22.17	22.26	2,400,602	-0.20(-0.89%)
Sep 23, 2003	23.13	22.64	22.15	22.46	4,860,029	-0.68(-2.93%)
Sep 22, 2003	23.20	23.33	23.07	23.13	1,507,859	-0.32(-1.35%)
Sep 19, 2003	23.49	23.57	23.29	23.45	1,745,621	-0.08(-0.33%)
Sep 18, 2003	23.37	23.51	23.37	23.53	1,537,596	+0.18(+0.79%)
Sep 17, 2003	23.46	23.46	23.09	23.34	4,767,963	-0.12(-0.53%)
Sep 16, 2003	23.71	23.78	23.49	23.46	4,549,939	-0.63(-2.62%)
Sep 15, 2003	24.45	24.48	24.02	24.10	2,609,017	-0.48(-1.94%)
Sep 12, 2003	24.56	24.64	24.25	24.57	1,749,257	-0.07(-0.28%)
Sep 11, 2003	24.72	24.72	24.50	24.64	2,193,486	+0.08(+0.31%)
Sep 10, 2003	24.26	24.64	24.11	24.57	3,717,837	-0.43(-1.73%)
Sep 09, 2003	25.01	25.11	24.86	25.00	2,182,578	-0.11(-0.43%)
Sep 08, 2003	25.03	25.24	24.94	25.11	1,303,989	+0.10(+0.40%)
Sep 05, 2003	24.89	25.09	24.79	25.01	2,064,411	-0.02(-0.09%)
Sep 04, 2003	24.92	25.10	24.74	25.03	2,955,726	+0.12(+0.46%)
Sep 03, 2003	24.78	24.99	24.64	24.91	2,551,232	+0.19(+0.78%)
Sep 02, 2003	24.72	24.87	24.55	24.72	1,864,827	+0.03(+0.12%)
Aug 29, 2003	24.64	24.86	24.32	24.69	1,728,221	+0.05(+0.19%)
Aug 28, 2003	24.37	24.70	24.37	24.64	2,892,228	+0.31(+1.27%)
Aug 27, 2003	24.16	24.36	24.16	24.34	1,548,763	+0.01(+0.03%)
Aug 26, 2003	23.84	24.53	23.84	24.33	2,980,009	+0.50(+2.10%)
Aug 25, 2003	23.89	23.97	23.73	23.83	1,271,915	-0.25(-1.06%)
Aug 22, 2003	24.10	24.40	24.00	24.08	2,010,522	+0.16(+0.68%)
Aug 21, 2003	24.06	24.34	23.87	23.92	1,605,249	-0.12(-0.48%)
Aug 20, 2003	24.27	24.44	23.94	24.03	1,460,592	-0.34(-1.39%)
Aug 19, 2003	24.30	24.57	24.10	24.37	1,099,989	+0.12(+0.51%)
Aug 18, 2003	24.03	24.27	23.84	24.25	1,402,678	+0.38(+1.58%)
Aug 15, 2003	23.87	24.14	23.73	23.87	762,500	-0.08(-0.35%)
Aug 14, 2003	23.73	24.01	23.50	23.96	1,717,702	+0.29(+1.24%)
Aug 13, 2003	23.68	23.76	23.13	23.67	1,194,912	-0.02(-0.10%)
Aug 12, 2003	23.30	23.70	23.18	23.69	1,686,148	+0.37(+1.59%)
Aug 11, 2003	23.23	23.33	23.03	23.32	1,333,985	+0.08(+0.36%)
Aug 08, 2003	23.33	23.36	23.10	23.23	1,643,037	+0.05(+0.23%)
Aug 07, 2003	23.24	23.36	23.07	23.18	1,551,620	-0.14(-0.59%)
Aug 06, 2003	23.16	23.64	22.98	23.32	1,536,687	+0.15(+0.66%)
Aug 05, 2003	23.67	23.71	23.10	23.16	1,793,926	-0.69(-2.87%)
Aug 04, 2003	23.72	24.00	23.23	23.85	1,844,569	+0.08(+0.36%)
Aug 01, 2003	23.87	23.93	23.49	23.77	1,727,441	+0.12(+0.52%)
Jul 31, 2003	23.99	24.10	23.63	23.64	2,532,274	+0.04(+0.16%)
Jul 30, 2003	24.00	24.10	23.51	23.60	5,120,515	-0.39(-1.61%)
Jul 29, 2003	24.68	24.68	23.99	23.99	3,380,997	-0.64(-2.60%)
Jul 28, 2003	24.84	25.02	24.60	24.63	3,747,443	-0.25(-0.99%)
Jul 25, 2003	24.69	24.95	24.68	24.87	4,065,974	-0.02(-0.06%)
Jul 24, 2003	25.80	25.81	24.84	24.89	3,824,576	-0.95(-3.69%)
Jul 23, 2003	25.84	25.93	25.42	25.84	1,852,361	-0.12(-0.44%)
Jul 22, 2003	25.51	26.16	25.48	25.96	2,561,491	+0.45(+1.78%)
Jul 21, 2003	25.68	25.87	25.37	25.51	2,288,669	-0.10(-0.39%)
Jul 18, 2003	25.18	25.65	25.01	25.61	2,764,712	+0.63(+2.53%)
Jul 17, 2003	25.18	25.41	24.87	24.97	2,616,809	-0.32(-1.28%)
Jul 16, 2003	24.76	25.38	24.75	25.30	3,958,975	+0.39(+1.58%)
Jul 15, 2003	24.86	25.03	24.69	24.91	3,336,457	+0.05(+0.19%)
Jul 14, 2003	25.34	25.34	24.82	24.86	2,309,445	-0.22(-0.89%)
Jul 11, 2003	25.18	25.24	24.94	25.08	2,463,581	+0.03(+0.12%)
Jul 10, 2003	25.09	25.34	24.87	25.05	2,442,935	-0.04(-0.15%)
Jul 09, 2003	25.12	25.25	24.80	25.09	3,222,835	-0.01(-0.03%)
Jul 08, 2003	25.03	25.19	24.74	25.10	2,074,150	-0.20(-0.79%)
Jul 07, 2003	25.41	25.63	25.14	25.30	1,607,197	-0.01(-0.03%)
Jul 03, 2003	25.54	25.68	25.31	25.31	851,319	-0.23(-0.90%)
Jul 02, 2003	25.45	25.70	25.33	25.54	1,842,622	-0.07(-0.27%)
Jul 01, 2003	25.14	25.68	25.10	25.61	1,698,874	+0.32(+1.25%)
Jun 30, 2003	25.11	25.56	25.09	25.29	1,554,347	+0.18(+0.74%)
Jun 27, 2003	25.34	25.54	25.03	25.11	1,717,313	-0.05(-0.18%)
Jun 26, 2003	25.51	25.51	25.08	25.15	2,128,559	-0.43(-1.69%)
Jun 25, 2003	25.49	25.94	25.49	25.58	2,353,206	+0.06(+0.24%)
Jun 24, 2003	25.22	25.57	25.22	25.52	2,289,967	+0.32(+1.28%)
Jun 23, 2003	25.48	25.48	25.06	25.20	1,803,276	-0.26(-1.03%)
Jun 20, 2003	25.26	25.49	25.03	25.46	3,910,669	+0.50(+2.01%)
Jun 19, 2003	25.11	25.37	24.90	24.96	2,148,946	-0.28(-1.13%)
Jun 18, 2003	25.18	25.31	25.00	25.24	2,250,362	+0.06(+0.24%)
Jun 17, 2003	24.72	25.26	24.66	25.18	2,510,458	+0.46(+1.87%)
Jun 16, 2003	24.57	24.78	24.49	24.72	2,237,636	+0.29(+1.17%)
Jun 13, 2003	24.83	24.83	24.23	24.44	1,881,837	-0.47(-1.89%)
Jun 12, 2003	25.03	25.10	24.73	24.91	2,742,896	+0.10(+0.40%)
Jun 11, 2003	24.64	24.83	24.37	24.80	2,615,640	+0.29(+1.16%)
Jun 10, 2003	24.55	24.71	24.41	24.52	2,697,448	+0.02(+0.09%)
Jun 09, 2003	24.87	25.04	24.22	24.50	1,929,753	-0.60(-2.39%)
Jun 06, 2003	24.87	25.37	24.84	25.10	2,639,273	+0.37(+1.49%)
Jun 05, 2003	24.35	24.91	24.31	24.73	2,519,159	+0.15(+0.60%)
Jun 04, 2003	24.57	24.95	24.38	24.58	2,373,333	+0.16(+0.66%)
Jun 03, 2003	24.80	24.80	24.23	24.42	1,699,783	-0.42(-1.67%)
Jun 02, 2003	24.87	25.02	24.74	24.84	2,650,700	+0.16(+0.66%)
May 30, 2003	24.41	24.78	24.41	24.67	3,603,825	+0.43(+1.78%)
May 29, 2003	24.59	24.80	24.07	24.24	3,110,382	-0.19(-0.79%)
May 28, 2003	24.55	24.57	24.30	24.44	2,940,923	-0.12(-0.47%)
May 27, 2003	24.46	24.64	24.27	24.55	2,798,863	+0.02(+0.06%)
May 23, 2003	24.50	24.70	24.35	24.54	3,230,367	+0.15(+0.63%)
May 22, 2003	24.37	24.60	24.26	24.38	1,612,781	+0.16(+0.67%)
May 21, 2003	24.26	24.40	24.11	24.22	1,350,477	-0.10(-0.41%)
May 20, 2003	24.53	24.76	24.09	24.32	1,783,019	-0.13(-0.54%)
May 19, 2003	24.84	24.89	24.45	24.45	2,459,426	-0.46(-1.85%)
May 16, 2003	24.72	24.98	24.64	24.91	1,542,790	+0.14(+0.56%)
May 15, 2003	24.40	24.84	24.38	24.77	2,584,215	+0.33(+1.35%)
May 14, 2003	24.39	24.48	23.95	24.44	2,980,009	+0.05(+0.22%)
May 13, 2003	24.43	24.64	24.24	24.39	2,087,136	+0.04(+0.16%)
May 12, 2003	24.41	24.80	24.12	24.35	5,080,001	+0.85(+3.64%)
May 09, 2003	23.09	23.50	22.97	23.50	1,909,626	+0.41(+1.77%)
May 08, 2003	23.06	23.49	23.04	23.09	1,949,231	-0.13(-0.56%)
May 07, 2003	22.99	23.33	22.87	23.22	2,021,170	+0.15(+0.67%)
May 06, 2003	22.72	23.27	22.69	23.06	2,322,560	+0.35(+1.53%)
May 05, 2003	22.92	23.03	22.53	22.72	2,042,077	-0.29(-1.27%)
May 02, 2003	22.68	23.16	22.68	23.01	2,120,638	+0.28(+1.25%)
May 01, 2003	22.95	22.95	22.37	22.73	1,806,133	-0.32(-1.40%)
Apr 30, 2003	23.10	23.41	22.54	23.05	2,800,681	-0.20(-0.86%)
Apr 29, 2003	23.27	23.63	22.72	23.25	2,208,159	-0.12(-0.53%)
Apr 28, 2003	22.99	23.42	22.87	23.37	1,955,334	+0.34(+1.47%)
Apr 25, 2003	23.35	23.47	22.88	23.03	2,022,858	-0.38(-1.61%)
Apr 24, 2003	23.22	23.41	23.01	23.41	2,722,899	+0.08(+0.33%)
Apr 23, 2003	22.90	23.33	22.66	23.33	3,931,965	+0.42(+1.85%)
Apr 22, 2003	22.33	23.03	22.26	22.91	3,920,798	+0.71(+3.19%)
Apr 21, 2003	22.33	22.49	22.16	22.20	2,107,653	-0.12(-0.52%)
Apr 17, 2003	21.60	22.32	21.57	22.32	2,871,451	+0.76(+3.54%)
Apr 16, 2003	21.83	21.91	21.55	21.55	2,829,768	-0.04(-0.18%)
Apr 15, 2003	21.49	21.60	21.32	21.59	2,493,188	+0.06(+0.29%)
Apr 14, 2003	21.14	21.54	21.09	21.53	1,902,224	+0.45(+2.16%)
Apr 11, 2003	21.55	21.55	20.91	21.08	2,875,477	-0.47(-2.18%)
Apr 10, 2003	21.76	21.79	21.22	21.55	3,318,797	-0.25(-1.13%)
Apr 09, 2003	21.80	22.25	21.70	21.79	2,295,161	-0.19(-0.88%)
Apr 08, 2003	21.80	22.01	21.70	21.99	1,604,081	+0.18(+0.85%)
Apr 07, 2003	22.15	22.63	21.79	21.80	3,008,577	-0.35(-1.56%)
Apr 04, 2003	22.32	22.41	21.95	22.15	2,679,008	-0.18(-0.79%)
Apr 03, 2003	22.60	22.64	22.23	22.33	3,602,657	+0.02(+0.10%)
Apr 02, 2003	22.83	22.83	21.84	22.30	4,291,920	+0.06(+0.28%)
Apr 01, 2003	22.06	22.35	21.87	22.24	3,121,030	+0.39(+1.80%)
Mar 31, 2003	21.64	22.14	21.60	21.85	2,846,000	-0.39(-1.77%)
Mar 28, 2003	22.18	22.35	22.06	22.24	2,897,422	+0.02(+0.10%)
Mar 27, 2003	21.37	22.26	21.25	22.22	3,662,130	+0.69(+3.22%)
Mar 26, 2003	21.79	22.02	21.52	21.52	3,077,919	-0.09(-0.43%)
Mar 25, 2003	21.41	21.72	21.18	21.62	3,534,743	+0.29(+1.37%)
Mar 24, 2003	21.68	22.05	21.19	21.32	3,644,599	-0.08(-0.36%)
Mar 21, 2003	22.00	22.01	20.87	21.40	4,524,877	-0.22(-1.00%)
Mar 20, 2003	22.02	22.03	21.38	21.62	3,896,905	-0.22(-0.99%)
Mar 19, 2003	21.91	22.00	21.52	21.83	2,901,448	+0.15(+0.67%)
Mar 18, 2003	21.64	21.95	21.42	21.69	3,709,396	+0.37(+1.73%)
Mar 17, 2003	20.41	21.42	20.29	21.32	4,389,699	+1.21(+6.01%)
Mar 14, 2003	20.18	20.76	20.02	20.11	4,142,068	+0.18(+0.89%)
Mar 13, 2003	19.52	20.02	19.34	19.93	3,130,639	+0.59(+3.03%)
Mar 12, 2003	18.79	19.34	18.72	19.34	2,966,115	+0.44(+2.32%)
Mar 11, 2003	19.12	19.23	18.81	18.91	3,260,752	-0.22(-1.13%)
Mar 10, 2003	19.37	19.42	18.97	19.12	2,736,663	-0.29(-1.47%)
Mar 07, 2003	19.08	19.83	19.08	19.41	4,229,070	-0.17(-0.87%)
Mar 06, 2003	19.57	19.79	18.83	19.58	9,637,731	-1.15(-5.54%)
Mar 05, 2003	20.93	21.07	20.57	20.72	3,621,745	-0.49(-2.29%)
Mar 04, 2003	21.02	21.37	20.68	21.21	4,222,967	+0.13(+0.62%)
Mar 03, 2003	20.86	21.18	20.85	21.08	2,349,440	+0.22(+1.07%)
Feb 28, 2003	21.14	21.20	20.66	20.85	2,064,152	-0.28(-1.35%)
Feb 27, 2003	21.15	21.25	20.89	21.14	1,786,005	-0.02(-0.07%)
Feb 26, 2003	21.27	21.43	21.01	21.15	1,943,388	-0.10(-0.47%)
Feb 25, 2003	20.82	21.31	20.80	21.25	2,906,122	+0.18(+0.88%)
Feb 24, 2003	21.51	21.51	21.02	21.07	1,847,296	-0.45(-2.08%)
Feb 21, 2003	21.62	21.81	21.33	21.52	3,415,018	-0.15(-0.71%)
Feb 20, 2003	22.25	22.32	21.57	21.67	1,894,044	-0.66(-2.97%)
Feb 19, 2003	22.15	22.33	21.84	22.33	1,690,563	+0.22(+0.97%)
Feb 18, 2003	22.32	22.36	21.68	22.12	2,245,038	-0.20(-0.90%)
Feb 14, 2003	21.97	22.33	21.67	22.32	1,754,451	+0.40(+1.83%)
Feb 13, 2003	22.20	22.26	21.41	21.92	2,233,870	-0.25(-1.15%)
Feb 12, 2003	22.50	22.76	22.02	22.17	1,813,404	-0.52(-2.31%)
Feb 11, 2003	22.77	22.91	22.53	22.69	1,667,319	-0.20(-0.87%)
Feb 10, 2003	22.77	22.91	22.56	22.89	1,405,924	+0.15(+0.68%)
Feb 07, 2003	23.01	23.14	22.68	22.74	1,349,438	-0.14(-0.61%)
Feb 06, 2003	23.13	23.41	22.68	22.88	2,062,204	-0.45(-1.92%)
Feb 05, 2003	23.40	23.68	23.10	23.33	2,204,264	+0.08(+0.36%)
Feb 04, 2003	23.10	23.30	22.67	23.24	1,934,688	+0.14(+0.60%)
Feb 03, 2003	23.18	23.40	22.88	23.10	1,859,503	-0.07(-0.30%)
Jan 31, 2003	23.03	23.51	22.84	23.17	2,419,561	+0.42(+1.83%)
Jan 30, 2003	23.00	23.05	22.73	22.76	1,889,758	-0.24(-1.04%)
Jan 29, 2003	23.02	23.46	22.92	23.00	2,415,665	+0.00(+0.00%)
Jan 28, 2003	22.53	23.04	22.51	23.00	2,674,204	+0.49(+2.19%)
Jan 27, 2003	22.95	23.10	22.49	22.50	3,047,013	-0.72(-3.12%)
Jan 24, 2003	21.99	23.80	21.99	23.23	6,162,460	+1.24(+5.64%)
Jan 23, 2003	22.45	22.62	21.86	21.99	3,192,839	-0.23(-1.04%)
Jan 22, 2003	23.34	23.34	22.06	22.22	4,218,942	-1.12(-4.79%)
Jan 21, 2003	23.87	23.87	23.32	23.33	3,267,375	-0.62(-2.57%)
Jan 17, 2003	23.22	24.31	23.10	23.95	5,285,949	+0.72(+3.12%)
Jan 16, 2003	23.10	23.34	23.04	23.23	3,594,086	+0.25(+1.07%)
Jan 15, 2003	23.06	23.18	22.90	22.98	1,955,854	-0.08(-0.33%)
Jan 14, 2003	23.03	23.25	22.95	23.06	3,897,424	+0.07(+0.30%)
Jan 13, 2003	23.21	23.41	22.26	22.99	9,168,570	-1.21(-5.00%)
Jan 10, 2003	23.57	24.24	23.57	24.20	1,891,836	+0.32(+1.32%)
Jan 09, 2003	24.27	24.47	23.80	23.88	2,614,082	-0.39(-1.62%)
Jan 08, 2003	23.95	24.64	23.95	24.27	2,453,583	+0.08(+0.35%)
Jan 07, 2003	24.64	24.70	23.92	24.19	3,206,603	-0.45(-1.81%)
Jan 06, 2003	24.41	24.71	24.31	24.64	2,483,449	+0.30(+1.23%)
Jan 03, 2003	24.32	24.47	24.10	24.34	2,212,964	+0.02(+0.06%)

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.