Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.71	39.74	38.66	39.04	3,100,906	+1.12(+2.96%)
Jul 30, 2003	38.38	38.45	37.92	37.92	1,500,326	-0.37(-0.96%)
Jul 29, 2003	38.56	38.73	38.03	38.29	1,920,455	-0.28(-0.72%)
Jul 28, 2003	38.05	38.79	38.00	38.56	1,594,431	+0.44(+1.16%)
Jul 25, 2003	37.41	38.18	37.35	38.12	1,700,031	+0.72(+1.92%)
Jul 24, 2003	37.74	37.85	37.41	37.41	2,181,649	-0.05(-0.14%)
Jul 23, 2003	37.93	37.93	37.41	37.46	1,746,014	-0.55(-1.46%)
Jul 22, 2003	37.78	38.30	37.39	38.01	2,158,925	+0.28(+0.75%)
Jul 21, 2003	38.43	38.45	37.49	37.73	2,409,692	-0.47(-1.23%)
Jul 18, 2003	38.23	38.44	37.83	38.20	2,361,838	+0.34(+0.89%)
Jul 17, 2003	38.68	38.68	37.78	37.86	2,306,631	-0.86(-2.22%)
Jul 16, 2003	39.33	39.33	38.67	38.72	1,914,306	-0.25(-0.65%)
Jul 15, 2003	39.37	39.61	38.74	38.98	2,149,835	-0.29(-0.74%)
Jul 14, 2003	38.90	39.81	38.70	39.27	2,012,555	+0.58(+1.49%)
Jul 11, 2003	39.02	39.02	38.53	38.69	3,096,228	+0.43(+1.13%)
Jul 10, 2003	38.90	38.98	38.00	38.26	2,313,983	-1.23(-3.11%)
Jul 09, 2003	39.93	39.94	38.95	39.48	2,554,458	-0.45(-1.12%)
Jul 08, 2003	39.19	39.96	38.87	39.93	3,449,387	+0.74(+1.89%)
Jul 07, 2003	38.90	39.28	38.88	39.19	2,072,974	+0.52(+1.33%)
Jul 03, 2003	38.60	39.01	38.50	38.68	1,211,997	+0.04(+0.12%)
Jul 02, 2003	38.01	38.86	38.01	38.63	2,213,730	+0.62(+1.63%)
Jul 01, 2003	37.52	38.01	37.26	38.01	3,268,931	+0.34(+0.89%)
Jun 30, 2003	38.68	38.94	37.26	37.67	3,340,445	-0.91(-2.35%)
Jun 27, 2003	38.53	38.97	38.11	38.58	2,139,810	-0.06(-0.16%)
Jun 26, 2003	37.78	39.43	37.18	38.64	4,123,224	+0.95(+2.52%)
Jun 25, 2003	38.54	39.01	37.69	37.69	2,602,847	-0.76(-1.97%)
Jun 24, 2003	37.40	39.03	37.33	38.45	3,662,459	+1.05(+2.80%)
Jun 23, 2003	37.89	38.06	37.14	37.40	1,956,947	-0.90(-2.34%)
Jun 20, 2003	38.23	38.71	37.94	38.30	2,976,859	+0.43(+1.13%)
Jun 19, 2003	38.79	39.22	37.64	37.87	4,186,985	-0.91(-2.35%)
Jun 18, 2003	38.49	38.94	38.38	38.78	3,874,863	+0.30(+0.78%)
Jun 17, 2003	38.90	38.90	37.58	38.48	3,254,094	+0.16(+0.41%)
Jun 16, 2003	37.41	38.38	37.23	38.33	2,587,475	+0.98(+2.62%)
Jun 13, 2003	37.76	37.94	37.11	37.35	3,139,404	-0.27(-0.72%)
Jun 12, 2003	37.25	37.77	36.94	37.61	4,337,366	+0.92(+2.51%)
Jun 11, 2003	36.08	36.71	35.91	36.69	4,006,529	+0.77(+2.15%)
Jun 10, 2003	35.53	35.92	35.30	35.92	3,044,631	+0.49(+1.39%)
Jun 09, 2003	35.72	36.06	35.12	35.43	4,190,461	-0.60(-1.66%)
Jun 06, 2003	36.10	36.51	35.95	36.03	6,330,405	+0.54(+1.52%)
Jun 05, 2003	34.91	35.91	34.04	35.49	3,526,382	+0.58(+1.65%)
Jun 04, 2003	34.20	35.01	34.20	34.91	4,287,907	+0.46(+1.32%)
Jun 03, 2003	35.09	35.09	33.99	34.46	3,096,361	-0.40(-1.14%)
Jun 02, 2003	35.09	35.77	34.58	34.85	3,958,675	-0.04(-0.11%)
May 30, 2003	33.89	34.90	33.89	34.89	4,108,253	+0.85(+2.48%)
May 29, 2003	34.11	34.40	33.84	34.05	6,213,843	-0.10(-0.31%)
May 28, 2003	34.02	34.52	33.96	34.15	7,185,233	+0.22(+0.64%)
May 27, 2003	33.12	33.97	32.77	33.93	8,016,802	+0.98(+2.97%)
May 23, 2003	33.10	33.13	32.53	32.95	4,078,578	-0.07(-0.23%)
May 22, 2003	33.44	33.45	32.99	33.03	8,211,694	-0.41(-1.23%)
May 21, 2003	34.04	34.04	32.92	33.44	8,880,987	-0.46(-1.35%)
May 20, 2003	34.22	34.38	33.74	33.90	28,043,168	-0.33(-0.96%)
May 19, 2003	35.53	35.53	34.11	34.23	6,949,035	-1.31(-3.68%)
May 16, 2003	34.38	35.72	34.38	35.53	4,040,482	+1.16(+3.37%)
May 15, 2003	34.23	34.56	33.60	34.38	3,504,594	+0.08(+0.24%)
May 14, 2003	34.41	34.77	33.72	34.29	6,692,921	+0.01(+0.02%)
May 13, 2003	35.16	35.16	34.17	34.29	5,574,093	-0.50(-1.44%)
May 12, 2003	30.17	35.16	29.94	34.79	9,879,244	+2.15(+6.60%)
May 09, 2003	33.48	33.52	32.17	32.63	4,344,450	-0.25(-0.75%)
May 08, 2003	32.92	33.56	32.44	32.88	2,518,500	-0.68(-2.03%)
May 07, 2003	33.66	34.26	33.16	33.56	3,118,417	-0.18(-0.53%)
May 06, 2003	33.52	34.19	33.32	33.74	5,962,140	+0.22(+0.67%)
May 05, 2003	33.44	33.85	33.30	33.52	3,922,316	+0.79(+2.40%)
May 02, 2003	32.09	32.78	31.78	32.73	2,647,360	+0.64(+2.00%)
May 01, 2003	31.60	32.12	30.75	32.09	3,654,439	+1.59(+5.23%)
Apr 30, 2003	30.40	30.67	30.01	30.49	2,105,991	+0.09(+0.30%)
Apr 29, 2003	30.65	30.70	30.05	30.40	1,950,130	-0.31(-1.02%)
Apr 28, 2003	30.05	30.82	29.85	30.72	1,582,400	+0.90(+3.01%)
Apr 25, 2003	30.36	30.54	29.74	29.82	1,379,755	-0.37(-1.24%)
Apr 24, 2003	31.20	31.20	29.85	30.19	2,913,365	-1.01(-3.24%)
Apr 23, 2003	31.68	31.72	30.84	31.20	2,932,079	-0.52(-1.63%)
Apr 22, 2003	30.11	31.88	30.08	31.72	3,320,662	+1.65(+5.47%)
Apr 21, 2003	30.01	30.41	29.92	30.07	1,335,643	+0.07(+0.22%)
Apr 17, 2003	29.51	30.01	29.21	30.01	1,459,824	+0.38(+1.29%)
Apr 16, 2003	30.13	30.78	29.48	29.62	2,086,876	-0.43(-1.44%)
Apr 15, 2003	29.89	30.27	29.59	30.06	2,205,442	+0.47(+1.59%)
Apr 14, 2003	28.95	29.60	28.74	29.59	1,977,533	+0.95(+3.32%)
Apr 11, 2003	28.41	29.30	28.41	28.64	1,162,539	+0.24(+0.84%)
Apr 10, 2003	28.49	28.55	28.17	28.40	1,292,868	-0.08(-0.29%)
Apr 09, 2003	28.80	29.33	28.34	28.48	2,178,975	-0.23(-0.81%)
Apr 08, 2003	28.82	29.21	28.65	28.71	1,996,648	-0.11(-0.39%)
Apr 07, 2003	29.29	29.80	28.79	28.82	2,973,785	+0.61(+2.15%)
Apr 04, 2003	28.07	28.37	27.86	28.22	1,798,680	+0.22(+0.80%)
Apr 03, 2003	27.89	28.39	27.27	27.99	1,740,266	+0.10(+0.38%)
Apr 02, 2003	27.68	28.20	27.58	27.89	1,910,296	+0.82(+3.04%)
Apr 01, 2003	26.67	27.31	26.43	27.07	2,213,997	+0.67(+2.52%)
Mar 31, 2003	26.05	26.60	25.92	26.40	2,231,241	-0.31(-1.15%)
Mar 28, 2003	26.65	27.67	26.54	26.71	1,530,937	-0.28(-1.03%)
Mar 27, 2003	27.08	27.32	26.45	26.98	1,652,979	-0.10(-0.36%)
Mar 26, 2003	27.42	27.45	26.82	27.08	2,958,947	-0.63(-2.27%)
Mar 25, 2003	27.42	27.85	27.01	27.71	1,737,994	+0.34(+1.23%)
Mar 24, 2003	28.82	28.82	27.12	27.37	1,788,922	-1.44(-5.01%)
Mar 21, 2003	28.61	28.91	28.28	28.82	2,238,192	+0.76(+2.72%)
Mar 20, 2003	27.72	28.41	27.18	28.05	2,090,351	+0.03(+0.11%)
Mar 19, 2003	27.75	28.17	27.61	28.02	3,310,235	+0.30(+1.08%)
Mar 18, 2003	27.72	28.17	27.49	27.72	3,245,004	+0.07(+0.24%)
Mar 17, 2003	26.13	27.84	25.94	27.66	4,586,930	+1.52(+5.81%)
Mar 14, 2003	25.81	26.48	25.72	26.14	2,709,383	+0.48(+1.87%)
Mar 13, 2003	24.69	25.69	24.67	25.66	3,691,733	+1.50(+6.19%)
Mar 12, 2003	24.58	25.06	23.67	24.16	6,523,159	-0.52(-2.12%)
Mar 11, 2003	24.95	25.10	24.62	24.69	4,597,490	-0.26(-1.05%)
Mar 10, 2003	26.03	26.06	24.87	24.95	3,721,408	-1.25(-4.77%)
Mar 07, 2003	26.03	26.28	25.26	26.20	3,579,717	+0.16(+0.63%)
Mar 06, 2003	26.82	26.82	26.00	26.03	3,728,493	-0.79(-2.93%)
Mar 05, 2003	26.79	27.08	26.51	26.82	2,913,900	+0.03(+0.11%)
Mar 04, 2003	27.01	27.08	26.63	26.79	2,110,536	-0.29(-1.08%)
Mar 03, 2003	27.46	27.57	26.78	27.08	2,115,481	+0.05(+0.19%)
Feb 28, 2003	27.53	27.72	26.52	27.03	3,865,372	-0.54(-1.95%)
Feb 27, 2003	27.17	27.86	27.12	27.57	1,493,509	+0.43(+1.60%)
Feb 26, 2003	27.64	28.45	27.10	27.13	1,805,631	-0.58(-2.08%)
Feb 25, 2003	27.38	27.75	27.01	27.71	1,828,890	+0.34(+1.23%)
Feb 24, 2003	27.95	27.95	27.17	27.37	1,506,208	-0.57(-2.03%)
Feb 21, 2003	28.13	28.34	27.61	27.94	2,115,214	-0.01(-0.05%)
Feb 20, 2003	28.07	28.53	27.77	27.96	2,320,801	+0.19(+0.70%)
Feb 19, 2003	28.24	28.24	27.56	27.76	1,965,903	-0.22(-0.78%)
Feb 18, 2003	27.79	28.35	27.79	27.98	2,290,056	+0.30(+1.08%)
Feb 14, 2003	27.83	28.08	27.37	27.68	3,013,886	+0.13(+0.49%)
Feb 13, 2003	28.24	28.54	27.12	27.55	3,051,849	-0.58(-2.05%)
Feb 12, 2003	28.56	28.72	27.46	28.12	1,402,078	-0.37(-1.31%)
Feb 11, 2003	29.36	29.39	28.43	28.50	1,647,231	-0.68(-2.33%)
Feb 10, 2003	28.94	29.29	28.54	29.18	2,468,775	+0.25(+0.85%)
Feb 07, 2003	29.33	29.41	28.69	28.93	1,874,071	-0.08(-0.28%)
Feb 06, 2003	30.14	30.27	28.88	29.01	2,172,960	-1.12(-3.72%)
Feb 05, 2003	30.45	30.84	30.07	30.13	2,319,330	+0.22(+0.73%)
Feb 04, 2003	29.55	30.59	29.04	29.92	3,604,713	-1.02(-3.31%)
Feb 03, 2003	31.20	31.27	30.71	30.94	2,461,556	-0.24(-0.77%)
Jan 31, 2003	30.82	31.52	30.72	31.18	3,244,068	-0.05(-0.17%)
Jan 30, 2003	31.87	32.50	30.99	31.23	2,945,313	-1.44(-4.42%)
Jan 29, 2003	32.13	32.70	31.69	32.68	1,570,771	+0.16(+0.51%)
Jan 28, 2003	31.77	32.59	31.44	32.51	3,446,580	+0.67(+2.11%)
Jan 27, 2003	31.94	32.62	31.62	31.84	2,278,828	-0.43(-1.32%)
Jan 24, 2003	33.60	33.60	31.86	32.27	3,016,159	-1.47(-4.35%)
Jan 23, 2003	34.04	34.04	33.16	33.73	2,764,055	+0.63(+1.90%)
Jan 22, 2003	33.66	33.78	33.01	33.10	2,854,951	-0.71(-2.10%)
Jan 21, 2003	34.99	35.12	33.81	33.81	2,810,037	-0.87(-2.50%)
Jan 17, 2003	35.10	35.10	34.19	34.68	1,355,694	-0.42(-1.19%)
Jan 16, 2003	35.65	35.79	34.78	35.10	1,738,261	-0.41(-1.16%)
Jan 15, 2003	36.62	36.62	35.42	35.51	1,860,838	-0.93(-2.55%)
Jan 14, 2003	35.46	36.65	35.16	36.44	2,723,820	+0.28(+0.79%)
Jan 13, 2003	36.28	36.76	36.08	36.16	1,716,473	-0.01(-0.04%)
Jan 10, 2003	35.91	36.28	35.76	36.17	1,227,904	-0.02(-0.04%)
Jan 09, 2003	35.33	36.24	35.33	36.19	1,262,124	+1.00(+2.85%)
Jan 08, 2003	35.72	35.89	35.06	35.18	1,079,796	-0.81(-2.24%)
Jan 07, 2003	36.06	36.54	35.92	35.99	1,164,811	-0.35(-0.97%)
Jan 06, 2003	35.12	36.43	35.12	36.34	937,169	+1.30(+3.71%)
Jan 03, 2003	34.84	35.61	34.61	35.04	1,577,053	-0.07(-0.19%)
Jan 02, 2003	34.39	35.12	33.86	35.11	1,780,367	+1.12(+3.30%)
Dec 31, 2002	33.81	34.11	33.33	33.99	844,134	-0.08(-0.24%)
Dec 30, 2002	33.70	34.17	33.60	34.07	1,043,571	+0.26(+0.77%)
Dec 27, 2002	34.57	34.96	33.64	33.81	975,666	-1.04(-2.98%)
Dec 26, 2002	34.92	35.76	34.64	34.85	742,410	-0.01(-0.04%)
Dec 24, 2002	34.82	35.04	34.60	34.86	457,957	-0.14(-0.41%)
Dec 23, 2002	34.89	35.42	34.70	35.00	1,008,015	+0.22(+0.62%)
Dec 20, 2002	34.79	35.53	34.62	34.79	2,888,904	+0.64(+1.86%)
Dec 19, 2002	34.24	34.83	33.98	34.15	1,524,922	-0.07(-0.20%)
Dec 18, 2002	35.01	35.01	33.89	34.22	2,269,872	-0.98(-2.78%)
Dec 17, 2002	35.53	35.55	35.20	35.20	1,507,544	-0.50(-1.40%)
Dec 16, 2002	34.79	35.70	34.55	35.70	1,417,851	+1.29(+3.76%)
Dec 13, 2002	35.18	34.78	34.02	34.41	1,215,072	-0.52(-1.48%)
Dec 12, 2002	35.18	35.65	34.82	34.92	1,185,931	-0.49(-1.37%)
Dec 11, 2002	34.60	35.76	34.50	35.41	1,410,900	+0.46(+1.31%)
Dec 10, 2002	34.80	35.03	34.13	34.95	1,952,269	+0.15(+0.43%)
Dec 09, 2002	35.27	35.52	34.36	34.80	1,554,998	-0.51(-1.44%)
Dec 06, 2002	35.50	35.52	35.06	35.31	2,109,065	-0.43(-1.19%)
Dec 05, 2002	36.28	36.29	35.16	35.74	1,420,123	-0.76(-2.07%)
Dec 04, 2002	37.03	37.41	36.13	36.49	1,900,672	-0.54(-1.45%)
Dec 03, 2002	37.44	37.76	36.95	37.03	2,623,165	-0.45(-1.20%)
Dec 02, 2002	37.41	37.51	36.57	37.48	2,976,458	+0.78(+2.12%)
Nov 29, 2002	35.45	36.70	35.45	36.70	1,030,070	+1.25(+3.52%)
Nov 27, 2002	34.61	35.45	34.24	35.45	1,315,459	+0.82(+2.38%)
Nov 26, 2002	35.37	35.46	34.61	34.63	1,513,961	-0.93(-2.61%)
Nov 25, 2002	35.91	36.13	35.24	35.56	1,434,426	-0.40(-1.12%)
Nov 22, 2002	35.09	36.58	35.09	35.96	1,919,252	+0.78(+2.21%)
Nov 21, 2002	34.56	35.48	34.32	35.18	2,172,559	+0.62(+1.80%)
Nov 20, 2002	34.06	34.58	33.74	34.56	1,767,669	+0.41(+1.20%)
Nov 19, 2002	33.59	34.53	33.33	34.15	1,405,821	+0.56(+1.67%)
Nov 18, 2002	34.22	34.22	33.49	33.59	1,353,421	-0.72(-2.09%)
Nov 15, 2002	33.24	34.35	33.04	34.31	1,491,771	+1.08(+3.24%)
Nov 14, 2002	33.18	33.37	32.75	33.23	1,187,535	+0.88(+2.71%)
Nov 13, 2002	32.37	32.87	31.75	32.36	1,815,523	-0.10(-0.30%)
Nov 12, 2002	31.35	33.04	31.35	32.45	2,398,865	+1.29(+4.13%)
Nov 11, 2002	31.35	31.91	31.14	31.17	1,012,159	-0.73(-2.28%)
Nov 08, 2002	31.89	32.30	31.16	31.89	1,837,445	-0.04(-0.12%)
Nov 07, 2002	33.19	33.19	31.64	31.93	1,862,843	-1.26(-3.81%)
Nov 06, 2002	32.36	33.63	31.61	33.19	3,562,473	+1.40(+4.40%)
Nov 05, 2002	32.06	32.39	31.38	31.79	1,841,589	-0.37(-1.14%)
Nov 04, 2002	31.50	33.07	31.35	32.16	3,508,336	+1.41(+4.60%)
Nov 01, 2002	29.55	31.03	28.65	30.75	3,946,110	+1.20(+4.05%)
Oct 31, 2002	30.06	30.06	29.48	29.55	5,139,394	-0.50(-1.67%)
Oct 30, 2002	31.42	31.54	29.13	30.05	10,611,228	-3.16(-9.53%)
Oct 29, 2002	34.52	35.12	33.10	33.22	5,256,089	-2.24(-6.33%)
Oct 28, 2002	36.73	36.90	35.25	35.46	1,592,426	-0.36(-1.00%)
Oct 25, 2002	34.64	36.04	34.04	35.82	2,178,574	+0.42(+1.18%)
Oct 24, 2002	36.02	36.66	35.16	35.40	1,760,985	-0.63(-1.74%)
Oct 23, 2002	35.31	36.07	34.64	36.03	2,223,488	+0.04(+0.12%)
Oct 22, 2002	36.13	36.59	35.61	35.98	1,782,506	-0.90(-2.43%)
Oct 21, 2002	35.24	37.10	35.16	36.88	1,831,831	+0.97(+2.71%)
Oct 18, 2002	35.92	36.32	35.05	35.91	1,816,592	+0.00(+0.00%)
Oct 17, 2002	34.79	36.17	34.53	35.91	3,050,646	+2.28(+6.79%)
Oct 16, 2002	34.41	35.01	33.63	33.63	3,640,136	-1.50(-4.26%)
Oct 15, 2002	34.04	35.48	33.95	35.12	1,759,381	+2.39(+7.29%)
Oct 14, 2002	32.17	32.93	31.91	32.74	1,975,528	+0.37(+1.13%)
Oct 11, 2002	30.86	33.29	30.86	32.37	2,709,517	+2.24(+7.45%)
Oct 10, 2002	27.93	30.26	27.89	30.13	2,004,267	+2.16(+7.73%)
Oct 09, 2002	28.94	29.15	27.87	27.96	40,101	-1.60(-5.42%)
Oct 08, 2002	28.80	30.07	28.50	29.57	2,019,372	+1.49(+5.30%)
Oct 07, 2002	28.91	29.44	28.05	28.08	2,086,207	-0.83(-2.87%)
Oct 04, 2002	30.34	30.60	28.20	28.91	1,924,465	-0.99(-3.30%)
Oct 03, 2002	30.75	31.06	29.66	29.89	2,441,907	-1.05(-3.39%)
Oct 02, 2002	32.18	32.46	30.68	30.94	1,895,191	-1.33(-4.13%)
Oct 01, 2002	31.01	32.27	30.46	32.27	66,835	+1.60(+5.22%)
Sep 30, 2002	31.67	31.67	29.25	30.67	4,379,205	-0.99(-3.14%)
Sep 27, 2002	33.03	33.07	31.61	31.67	1,390,582	-1.35(-4.10%)
Sep 26, 2002	32.36	33.16	32.32	33.02	2,173,361	+0.93(+2.89%)
Sep 25, 2002	32.17	32.53	31.11	32.09	3,719,537	+0.24(+0.75%)
Sep 24, 2002	33.10	33.44	31.72	31.85	2,480,671	-1.44(-4.31%)
Sep 23, 2002	33.07	33.81	32.96	33.29	1,539,893	-0.37(-1.09%)
Sep 20, 2002	34.52	34.76	33.59	33.66	133,671	-0.57(-1.66%)
Sep 19, 2002	35.35	35.50	34.11	34.23	1,685,996	-1.31(-3.68%)
Sep 18, 2002	35.16	35.76	34.99	35.53	2,078,454	+0.04(+0.11%)
Sep 17, 2002	37.03	37.11	35.35	35.50	2,559,136	-0.79(-2.16%)
Sep 16, 2002	35.98	36.45	35.61	36.28	1,591,624	+0.22(+0.62%)
Sep 13, 2002	35.53	36.49	35.42	36.06	2,515,292	+0.28(+0.77%)
Sep 12, 2002	36.16	36.21	35.68	35.78	2,525,719	-0.64(-1.75%)
Sep 11, 2002	36.99	37.02	36.06	36.42	2,543,230	-0.17(-0.47%)
Sep 10, 2002	36.07	36.63	35.65	36.59	9,537,179	+1.06(+2.99%)
Sep 09, 2002	33.66	35.61	33.25	35.53	11,117,575	+0.76(+2.17%)
Sep 06, 2002	35.35	35.53	34.51	34.77	1,830,093	+0.26(+0.76%)
Sep 05, 2002	35.68	35.81	34.45	34.51	1,946,387	-1.92(-5.28%)
Sep 04, 2002	35.81	36.43	35.12	36.43	1,541,230	+0.40(+1.10%)
Sep 03, 2002	37.03	37.03	36.04	36.04	1,036,219	-1.38(-3.70%)
Aug 30, 2002	37.61	38.17	37.37	37.42	1,276,159	-0.34(-0.89%)
Aug 29, 2002	37.03	38.27	36.58	37.76	1,576,652	-0.02(-0.04%)
Aug 28, 2002	38.50	38.68	37.47	37.77	1,166,950	-0.82(-2.11%)
Aug 27, 2002	40.02	40.33	38.46	38.59	1,608,867	-1.29(-3.23%)
Aug 26, 2002	39.13	40.40	38.63	39.87	1,120,700	+0.76(+1.95%)
Aug 23, 2002	40.20	40.20	39.05	39.11	1,020,847	-1.19(-2.95%)
Aug 22, 2002	38.68	40.38	38.56	40.30	1,248,088	+1.74(+4.52%)
Aug 21, 2002	38.90	39.18	38.00	38.56	1,055,869	+0.04(+0.10%)
Aug 20, 2002	39.16	39.57	37.41	38.52	1,493,643	+1.05(+2.80%)
Aug 16, 2002	37.80	37.83	37.32	37.47	944,788	-0.33(-0.87%)
Aug 15, 2002	37.78	38.23	37.44	37.80	1,401,409	+0.21(+0.56%)
Aug 14, 2002	37.08	37.59	36.53	37.59	1,765,931	+0.65(+1.76%)
Aug 13, 2002	37.38	38.30	36.85	36.94	1,545,641	-0.61(-1.61%)
Aug 12, 2002	37.78	37.78	37.00	37.55	1,924,866	+1.68(+4.67%)
Aug 07, 2002	36.09	36.47	34.94	35.87	1,160,133	+0.14(+0.40%)
Aug 06, 2002	35.71	36.84	30.00	35.73	1,520,644	+0.29(+0.82%)
Aug 05, 2002	36.55	36.81	35.12	35.44	1,116,289	-1.09(-2.99%)
Aug 02, 2002	38.07	38.27	36.29	36.53	1,398,201	-1.54(-4.05%)

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.

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Free News Feed