Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	39.73	40.00	39.46	39.54	940,400	-0.16(-0.40%)
Dec 30, 2003	39.25	39.85	38.81	39.70	1,118,840	-0.30(-0.75%)
Dec 29, 2003	39.59	40.01	39.32	40.00	1,018,736	+0.13(+0.33%)
Dec 26, 2003	39.77	39.95	39.54	39.87	369,018	+0.14(+0.35%)
Dec 24, 2003	39.53	39.83	39.20	39.73	590,753	+0.09(+0.23%)
Dec 23, 2003	39.01	40.00	38.85	39.64	1,320,948	+0.64(+1.64%)
Dec 22, 2003	38.36	39.00	38.33	39.00	1,244,137	+0.72(+1.88%)
Dec 19, 2003	38.87	38.87	38.10	38.28	1,808,557	-0.55(-1.42%)
Dec 18, 2003	38.72	38.95	38.26	38.83	1,141,950	+0.53(+1.38%)
Dec 17, 2003	39.15	39.42	38.20	38.30	1,497,550	-1.07(-2.72%)
Dec 16, 2003	38.33	39.46	38.26	39.37	1,214,109	+0.64(+1.65%)
Dec 15, 2003	39.56	40.00	38.25	38.73	1,909,281	-0.39(-1.00%)
Dec 12, 2003	39.71	39.75	38.81	39.12	1,401,956	-0.34(-0.86%)
Dec 11, 2003	38.90	39.81	38.45	39.46	1,738,100	+0.79(+2.04%)
Dec 10, 2003	38.66	38.82	38.44	38.67	1,224,682	-0.03(-0.08%)
Dec 09, 2003	39.44	39.49	38.64	38.70	1,992,459	-0.60(-1.53%)
Dec 08, 2003	39.15	39.40	38.41	39.30	2,029,386	+0.99(+2.58%)
Dec 05, 2003	39.00	38.90	38.26	38.31	1,692,578	-0.69(-1.77%)
Dec 04, 2003	38.12	39.00	38.10	39.00	1,437,341	+0.72(+1.88%)
Dec 03, 2003	38.10	39.05	38.10	38.28	1,862,755	+0.07(+0.18%)
Dec 02, 2003	38.26	38.90	38.00	38.21	1,691,609	-0.29(-0.75%)
Dec 01, 2003	37.80	38.52	37.65	38.50	1,852,624	+1.00(+2.67%)
Nov 28, 2003	37.69	37.78	37.19	37.50	299,046	-0.11(-0.29%)
Nov 26, 2003	37.54	37.98	36.58	37.61	1,198,463	+0.05(+0.13%)
Nov 25, 2003	37.24	37.63	36.76	37.56	1,917,104	+0.40(+1.08%)
Nov 24, 2003	35.58	37.36	35.52	37.16	1,629,495	+1.98(+5.63%)
Nov 21, 2003	35.51	35.65	34.89	35.18	1,344,629	-0.11(-0.31%)
Nov 20, 2003	35.27	36.19	34.86	35.29	1,051,144	-0.50(-1.40%)
Nov 19, 2003	35.61	36.02	35.40	35.79	900,966	+0.11(+0.31%)
Nov 18, 2003	36.42	36.97	35.64	35.68	1,198,144	-0.74(-2.03%)
Nov 17, 2003	36.70	36.88	35.98	36.42	1,306,824	-0.45(-1.22%)
Nov 14, 2003	37.36	37.98	36.57	36.87	1,271,187	-0.58(-1.55%)
Nov 13, 2003	37.49	37.81	37.16	37.45	1,181,375	-0.28(-0.74%)
Nov 12, 2003	36.45	37.81	36.41	37.73	1,483,318	+1.09(+2.97%)
Nov 11, 2003	37.00	37.50	36.48	36.64	1,318,631	-0.42(-1.13%)
Nov 10, 2003	36.72	37.62	36.46	37.06	1,970,252	+0.36(+0.98%)
Nov 07, 2003	36.72	37.14	36.60	36.70	1,396,974	+0.20(+0.55%)
Nov 06, 2003	36.45	36.74	35.82	36.50	1,780,956	+0.31(+0.86%)
Nov 05, 2003	36.38	36.49	35.99	36.19	1,850,883	+0.02(+0.06%)
Nov 04, 2003	36.13	36.58	35.90	36.17	1,192,702	-0.08(-0.22%)
Nov 03, 2003	35.57	36.50	35.54	36.25	1,680,502	+0.93(+2.64%)
Oct 31, 2003	35.85	35.96	35.25	35.32	1,480,284	-0.44(-1.23%)
Oct 30, 2003	35.21	36.00	35.25	35.76	2,393,949	+0.55(+1.56%)
Oct 29, 2003	34.98	35.40	34.89	35.21	2,302,089	+0.35(+1.00%)
Oct 28, 2003	33.93	34.97	33.91	34.86	2,396,049	+1.05(+3.11%)
Oct 27, 2003	34.11	34.16	33.10	33.81	2,740,700	-0.11(-0.32%)
Oct 24, 2003	34.00	34.14	33.56	33.92	2,395,500	-0.56(-1.62%)
Oct 23, 2003	35.29	35.36	34.24	34.48	3,576,600	-0.20(-0.58%)
Oct 22, 2003	34.82	35.00	32.87	34.68	6,193,600	-1.30(-3.61%)
Oct 21, 2003	36.53	36.63	35.78	35.98	2,136,105	+0.13(+0.36%)
Oct 20, 2003	36.51	36.62	35.79	35.85	1,750,528	-0.86(-2.34%)
Oct 17, 2003	37.92	37.97	36.40	36.71	1,391,117	-0.88(-2.34%)
Oct 16, 2003	38.43	38.55	37.49	37.59	1,427,304	-0.84(-2.19%)
Oct 15, 2003	38.54	38.89	38.10	38.43	1,030,380	+0.07(+0.18%)
Oct 14, 2003	38.06	38.58	37.84	38.36	782,925	-0.06(-0.16%)
Oct 13, 2003	38.45	38.93	38.10	38.42	1,174,294	+0.12(+0.31%)
Oct 10, 2003	37.59	38.40	37.46	38.30	1,533,021	+0.78(+2.08%)
Oct 09, 2003	37.50	38.03	37.15	37.52	1,569,417	+0.51(+1.38%)
Oct 08, 2003	38.55	38.76	36.72	37.01	2,866,438	-1.37(-3.57%)
Oct 07, 2003	38.30	38.55	37.95	38.38	1,363,797	-0.02(-0.05%)
Oct 06, 2003	38.41	39.12	38.31	38.40	1,253,442	-0.02(-0.05%)
Oct 03, 2003	38.12	39.17	37.82	38.42	1,775,121	+1.05(+2.81%)
Oct 02, 2003	37.64	37.87	37.08	37.37	1,370,874	-0.29(-0.77%)
Oct 01, 2003	36.48	37.93	36.32	37.66	1,392,763	+1.37(+3.78%)
Sep 30, 2003	37.11	37.20	36.04	36.29	1,456,704	-0.92(-2.47%)
Sep 29, 2003	36.33	37.43	36.20	37.21	1,438,859	+0.70(+1.92%)
Sep 26, 2003	36.71	37.26	35.97	36.51	1,618,766	-0.16(-0.44%)
Sep 25, 2003	37.32	37.45	36.49	36.67	1,581,683	-1.16(-3.07%)
Sep 24, 2003	38.54	39.14	37.81	37.83	1,412,307	-0.91(-2.35%)
Sep 23, 2003	38.03	39.01	38.00	38.74	1,658,146	+0.63(+1.65%)
Sep 22, 2003	38.09	38.49	37.87	38.11	1,380,137	-0.06(-0.16%)
Sep 19, 2003	37.67	39.10	36.43	38.17	2,561,965	+0.35(+0.93%)
Sep 18, 2003	37.04	38.34	36.78	37.82	1,869,174	+0.85(+2.30%)
Sep 17, 2003	37.10	37.54	36.65	36.97	1,226,537	-0.20(-0.54%)
Sep 16, 2003	36.77	37.40	36.64	37.17	2,173,318	+0.42(+1.14%)
Sep 15, 2003	37.55	37.56	36.64	36.75	1,204,700	-0.76(-2.03%)
Sep 12, 2003	37.30	37.56	36.73	37.51	1,185,500	+0.25(+0.67%)
Sep 11, 2003	37.32	37.66	36.90	37.26	1,621,400	-0.01(-0.03%)
Sep 10, 2003	38.01	38.11	36.91	37.27	1,725,200	-0.88(-2.31%)
Sep 09, 2003	38.52	38.60	37.86	38.15	1,560,900	-0.53(-1.37%)
Sep 08, 2003	38.22	39.06	38.15	38.68	1,050,900	+0.29(+0.76%)
Sep 05, 2003	39.32	39.32	37.71	38.39	1,904,400	-0.84(-2.14%)
Sep 04, 2003	39.24	39.70	38.94	39.23	862,900	+0.16(+0.41%)
Sep 03, 2003	39.60	39.87	38.94	39.07	1,639,800	-0.26(-0.66%)
Sep 02, 2003	38.78	39.45	38.59	39.33	1,585,600	+0.52(+1.34%)
Aug 29, 2003	38.80	39.00	38.31	38.81	1,374,600	-0.18(-0.46%)
Aug 28, 2003	39.16	39.30	38.21	38.99	1,291,000	-0.24(-0.61%)
Aug 27, 2003	39.69	39.73	38.82	39.23	1,128,800	-0.40(-1.01%)
Aug 26, 2003	39.49	39.74	38.09	39.63	1,829,600	+0.02(+0.05%)
Aug 25, 2003	39.35	39.99	39.26	39.61	817,300	+0.10(+0.25%)
Aug 22, 2003	40.14	40.77	39.36	39.51	1,675,900	-0.54(-1.35%)
Aug 21, 2003	40.50	40.70	40.01	40.05	2,333,200	-0.15(-0.37%)
Aug 20, 2003	39.45	40.53	39.43	40.20	2,479,100	+0.53(+1.34%)
Aug 19, 2003	39.08	39.87	38.54	39.67	1,645,000	+0.38(+0.97%)
Aug 18, 2003	38.84	39.84	38.82	39.29	1,161,800	+0.60(+1.55%)
Aug 15, 2003	38.57	38.85	36.00	38.69	592,200	+0.08(+0.21%)
Aug 14, 2003	37.97	39.19	37.87	38.61	1,138,600	+0.60(+1.58%)
Aug 13, 2003	38.09	38.40	37.54	38.01	1,134,400	+0.01(+0.03%)
Aug 12, 2003	37.70	38.11	37.22	38.00	1,181,500	+0.43(+1.14%)
Aug 11, 2003	37.15	37.79	36.95	37.57	845,800	+0.42(+1.13%)
Aug 08, 2003	37.58	37.64	36.64	37.15	1,388,100	-0.02(-0.05%)
Aug 07, 2003	37.50	37.70	36.82	37.17	1,673,100	-0.43(-1.14%)
Aug 06, 2003	38.28	38.63	37.51	37.60	1,829,900	-0.90(-2.34%)
Aug 05, 2003	39.05	39.24	37.91	38.50	1,985,100	-0.31(-0.80%)
Aug 04, 2003	38.44	39.27	37.55	38.81	2,155,800	+0.36(+0.94%)
Aug 01, 2003	38.96	39.41	37.97	38.45	1,736,100	-0.62(-1.59%)
Jul 31, 2003	38.58	40.01	38.35	39.07	2,125,900	+0.75(+1.96%)
Jul 30, 2003	38.99	39.08	38.05	38.32	1,232,600	-0.64(-1.64%)
Jul 29, 2003	39.00	39.25	37.81	38.96	1,624,600	+0.09(+0.23%)
Jul 28, 2003	38.89	39.10	38.38	38.87	1,264,000	+0.04(+0.10%)
Jul 25, 2003	38.40	38.99	37.58	38.83	1,806,700	+0.48(+1.25%)
Jul 24, 2003	39.23	39.94	38.25	38.35	1,961,200	-0.55(-1.41%)
Jul 23, 2003	37.80	39.79	37.73	38.90	3,724,400	+1.29(+3.43%)
Jul 22, 2003	37.25	37.80	36.29	37.61	1,693,400	+0.73(+1.98%)
Jul 21, 2003	37.29	37.38	36.30	36.88	1,143,200	-0.56(-1.50%)
Jul 18, 2003	37.42	37.77	36.48	37.44	1,295,300	+0.29(+0.78%)
Jul 17, 2003	37.84	38.25	36.72	37.15	2,251,500	-1.09(-2.85%)
Jul 16, 2003	37.75	38.25	37.26	38.24	1,311,700	+0.48(+1.27%)
Jul 15, 2003	38.08	38.24	37.32	37.76	1,257,400	+0.37(+0.99%)
Jul 14, 2003	37.15	38.88	37.03	37.39	1,868,800	+0.69(+1.88%)
Jul 11, 2003	36.21	37.31	36.17	36.70	885,700	+0.52(+1.44%)
Jul 10, 2003	36.82	37.19	35.90	36.18	1,139,800	-0.74(-2.00%)
Jul 09, 2003	37.30	37.64	36.73	36.92	1,303,700	-0.44(-1.18%)
Jul 08, 2003	36.40	37.42	36.40	37.36	1,607,100	+0.96(+2.64%)
Jul 07, 2003	36.00	36.64	35.88	36.40	1,476,900	+0.47(+1.31%)
Jul 03, 2003	36.26	36.62	35.45	35.93	926,700	-0.41(-1.13%)
Jul 02, 2003	36.15	36.95	36.01	36.34	2,136,700	+0.11(+0.30%)
Jul 01, 2003	35.87	36.91	35.30	36.23	2,369,800	+0.57(+1.60%)
Jun 30, 2003	35.02	36.04	34.97	35.66	1,876,600	+0.68(+1.94%)
Jun 27, 2003	35.86	35.95	34.70	34.98	2,096,900	-0.98(-2.73%)
Jun 26, 2003	35.12	36.11	35.12	35.96	1,723,300	+0.44(+1.24%)
Jun 25, 2003	35.85	36.55	35.32	35.52	1,572,400	-0.41(-1.14%)
Jun 24, 2003	35.80	36.35	35.50	35.93	1,277,200	+0.04(+0.11%)
Jun 23, 2003	36.91	36.92	35.22	35.89	2,198,500	-1.16(-3.13%)
Jun 20, 2003	36.42	37.11	35.91	37.05	2,456,000	+1.14(+3.17%)
Jun 19, 2003	36.58	36.74	35.69	35.91	2,093,800	-0.83(-2.26%)
Jun 18, 2003	36.55	36.82	35.43	36.74	2,375,300	+0.04(+0.11%)
Jun 17, 2003	37.26	37.51	36.15	36.70	1,760,100	-0.33(-0.89%)
Jun 16, 2003	36.61	37.32	36.46	37.03	2,882,100	+0.53(+1.45%)
Jun 13, 2003	36.61	37.17	36.40	36.50	3,567,600	-0.04(-0.11%)
Jun 12, 2003	36.31	36.67	35.98	36.54	2,108,800	+0.21(+0.58%)
Jun 11, 2003	35.20	36.39	34.46	36.33	2,878,900	+1.35(+3.86%)
Jun 10, 2003	34.82	35.13	34.14	34.98	2,127,600	+0.54(+1.57%)
Jun 09, 2003	35.21	35.57	34.11	34.44	2,151,600	-0.64(-1.82%)
Jun 06, 2003	35.65	36.55	34.90	35.08	2,622,600	+0.19(+0.54%)
Jun 05, 2003	34.24	35.09	34.23	34.89	1,969,400	+0.57(+1.66%)
Jun 04, 2003	33.08	34.45	32.67	34.32	1,832,700	+1.13(+3.40%)
Jun 03, 2003	32.47	33.37	32.36	33.19	1,965,800	+0.77(+2.38%)
Jun 02, 2003	33.33	33.90	32.08	32.42	2,507,500	-0.70(-2.11%)
May 30, 2003	32.17	33.17	32.13	33.12	1,452,600	+0.92(+2.86%)
May 29, 2003	32.64	33.00	32.14	32.20	1,161,000	-0.28(-0.86%)
May 28, 2003	32.25	32.75	31.89	32.48	1,547,000	+0.19(+0.59%)
May 27, 2003	30.91	32.70	30.75	32.29	2,144,000	+1.25(+4.03%)
May 23, 2003	30.79	31.16	30.75	31.04	941,400	+0.10(+0.32%)
May 22, 2003	30.62	31.58	30.60	30.94	1,263,900	+0.30(+0.98%)
May 21, 2003	30.84	31.02	30.53	30.64	1,474,000	-0.12(-0.39%)
May 20, 2003	30.54	31.14	30.45	30.76	1,913,000	+0.41(+1.35%)
May 19, 2003	31.36	31.47	30.30	30.35	2,246,100	-1.10(-3.50%)
May 16, 2003	31.72	31.84	30.89	31.45	2,279,300	-0.10(-0.32%)
May 15, 2003	30.93	31.92	30.93	31.55	2,562,500	+0.81(+2.64%)
May 14, 2003	30.80	31.05	30.73	30.74	2,536,800	-0.01(-0.03%)
May 13, 2003	30.01	31.00	29.95	30.75	2,787,000	+0.56(+1.85%)
May 12, 2003	29.35	30.38	29.21	30.19	2,196,800	+0.87(+2.97%)
May 09, 2003	29.02	29.73	28.85	29.32	2,108,400	+0.55(+1.91%)
May 08, 2003	29.26	29.53	28.64	28.77	2,260,900	-0.72(-2.44%)
May 07, 2003	29.61	30.26	29.24	29.49	1,827,100	-0.54(-1.80%)
May 06, 2003	29.54	30.26	29.30	30.03	1,438,000	+0.43(+1.45%)
May 05, 2003	29.72	30.00	29.14	29.60	2,924,600	-0.09(-0.30%)
May 02, 2003	29.65	29.80	29.21	29.69	2,211,200	-0.02(-0.07%)
May 01, 2003	29.38	29.80	28.90	29.71	2,326,800	+0.29(+0.99%)
Apr 30, 2003	29.89	29.99	29.01	29.42	2,878,100	-0.51(-1.70%)
Apr 29, 2003	30.16	30.25	29.17	29.93	1,993,000	-0.08(-0.27%)
Apr 28, 2003	28.76	30.34	28.76	30.01	3,004,300	+0.49(+1.66%)
Apr 25, 2003	29.88	30.00	29.19	29.52	2,116,900	-0.22(-0.74%)
Apr 24, 2003	30.89	30.92	29.56	29.74	4,572,100	-2.07(-6.51%)
Apr 23, 2003	32.94	32.95	31.33	31.81	4,684,000	-1.87(-5.55%)
Apr 22, 2003	33.70	34.19	33.26	33.68	2,417,200	-0.22(-0.65%)
Apr 21, 2003	34.49	34.54	33.50	33.90	1,392,300	-0.66(-1.91%)
Apr 17, 2003	33.20	34.93	33.20	34.56	2,026,000	+1.13(+3.38%)
Apr 16, 2003	33.22	34.18	33.22	33.43	2,294,500	+0.68(+2.08%)
Apr 15, 2003	32.17	33.00	31.90	32.75	985,600	+0.43(+1.33%)
Apr 14, 2003	31.31	32.49	31.25	32.32	1,266,900	+1.00(+3.19%)
Apr 11, 2003	31.64	32.10	30.93	31.32	1,453,800	-0.17(-0.54%)
Apr 10, 2003	31.20	31.80	30.97	31.49	1,695,800	+0.23(+0.74%)
Apr 09, 2003	31.62	32.53	31.06	31.26	1,933,300	-0.91(-2.83%)
Apr 08, 2003	32.38	32.84	32.08	32.17	1,067,800	-0.28(-0.86%)
Apr 07, 2003	33.16	33.74	32.41	32.45	1,781,500	+0.19(+0.59%)
Apr 04, 2003	32.84	32.97	31.96	32.26	1,113,600	-0.47(-1.44%)
Apr 03, 2003	32.75	32.95	32.17	32.73	1,013,700	-0.04(-0.13%)
Apr 02, 2003	32.50	33.05	32.26	32.77	1,729,900	+1.06(+3.35%)
Apr 01, 2003	31.66	31.98	31.13	31.71	2,096,800	+0.23(+0.73%)
Mar 31, 2003	31.88	32.10	31.15	31.48	2,824,619	-1.23(-3.76%)
Mar 28, 2003	33.25	33.50	32.46	32.71	1,020,651	-0.64(-1.92%)
Mar 27, 2003	33.00	33.78	32.62	33.35	1,387,083	-0.20(-0.60%)
Mar 26, 2003	33.18	33.85	33.02	33.55	1,466,601	+0.21(+0.63%)
Mar 25, 2003	32.71	33.69	32.56	33.34	1,633,159	+0.96(+2.96%)
Mar 24, 2003	33.60	33.60	32.37	32.38	1,725,440	-1.80(-5.27%)
Mar 21, 2003	33.19	34.69	32.93	34.18	2,581,410	+1.66(+5.10%)
Mar 20, 2003	31.23	32.82	31.18	32.52	2,190,057	+0.98(+3.11%)
Mar 19, 2003	31.36	31.79	31.11	31.54	1,291,838	+0.38(+1.22%)
Mar 18, 2003	30.75	31.21	30.38	31.16	1,466,989	+0.35(+1.14%)
Mar 17, 2003	29.38	31.01	28.70	30.81	2,679,727	+1.45(+4.94%)
Mar 14, 2003	29.22	30.25	29.15	29.36	1,799,758	+0.31(+1.07%)
Mar 13, 2003	28.95	29.32	28.41	29.05	2,033,100	+0.98(+3.49%)
Mar 12, 2003	27.25	28.35	27.23	28.07	2,263,821	+0.50(+1.81%)
Mar 11, 2003	28.05	28.69	27.49	27.57	2,871,500	-1.43(-4.93%)
Mar 10, 2003	29.86	30.27	28.81	29.00	1,549,400	-1.33(-4.39%)
Mar 07, 2003	30.12	30.96	29.78	30.33	1,158,600	-0.17(-0.56%)
Mar 06, 2003	30.58	30.65	29.72	30.50	1,224,900	-0.42(-1.36%)
Mar 05, 2003	30.99	31.26	30.36	30.92	1,379,900	+0.00(+0.00%)
Mar 04, 2003	31.45	31.67	30.75	30.92	914,900	-0.49(-1.56%)
Mar 03, 2003	32.02	32.67	31.22	31.41	1,465,200	-0.49(-1.54%)
Feb 28, 2003	31.09	32.27	31.07	31.90	1,410,000	+0.82(+2.64%)
Feb 27, 2003	30.43	31.50	30.39	31.08	1,025,600	+0.56(+1.83%)
Feb 26, 2003	31.25	31.48	30.45	30.52	1,165,500	-0.81(-2.59%)
Feb 25, 2003	30.70	31.57	30.11	31.33	1,337,300	+0.28(+0.90%)
Feb 24, 2003	31.84	32.00	30.63	31.05	1,379,400	-0.95(-2.97%)
Feb 21, 2003	31.47	32.52	30.80	32.00	1,781,700	+0.59(+1.88%)
Feb 20, 2003	32.55	32.81	31.34	31.41	1,656,900	-0.90(-2.79%)
Feb 19, 2003	32.12	32.69	31.72	32.31	2,119,300	+0.16(+0.50%)
Feb 18, 2003	31.05	32.20	31.01	32.15	1,622,500	+1.15(+3.71%)
Feb 14, 2003	29.90	31.01	29.68	31.00	1,772,200	+1.35(+4.55%)
Feb 13, 2003	30.30	30.37	29.03	29.65	1,575,800	-0.62(-2.05%)
Feb 12, 2003	31.00	31.19	30.09	30.27	1,836,500	-0.72(-2.32%)
Feb 11, 2003	30.94	31.35	30.67	30.99	1,423,300	+0.05(+0.16%)
Feb 10, 2003	31.27	31.46	30.20	30.94	1,645,300	-0.34(-1.09%)
Feb 07, 2003	31.41	31.89	30.97	31.28	1,720,500	-0.06(-0.19%)
Feb 06, 2003	30.82	31.80	30.80	31.34	1,355,700	+0.20(+0.64%)
Feb 05, 2003	31.01	32.05	31.00	31.14	1,922,700	+0.12(+0.39%)
Feb 04, 2003	31.11	31.33	30.75	31.02	1,686,200	-0.36(-1.15%)
Feb 03, 2003	31.39	31.89	31.13	31.38	1,260,900	+0.21(+0.67%)
Jan 31, 2003	30.50	31.66	30.09	31.17	1,735,000	+0.46(+1.50%)
Jan 30, 2003	32.83	32.65	30.56	30.71	2,883,017	-2.16(-6.57%)
Jan 29, 2003	32.52	32.87	31.75	32.87	2,086,200	+0.25(+0.77%)
Jan 28, 2003	32.19	33.00	32.04	32.62	1,653,000	+0.63(+1.97%)
Jan 27, 2003	32.02	32.87	31.85	31.99	1,465,500	-0.25(-0.78%)
Jan 24, 2003	32.55	32.65	31.55	32.24	1,708,700	-0.44(-1.35%)
Jan 23, 2003	32.25	33.00	32.14	32.68	1,352,500	+0.55(+1.71%)
Jan 22, 2003	32.49	32.95	31.95	32.13	1,525,500	-0.64(-1.95%)
Jan 21, 2003	32.95	33.84	32.41	32.77	2,018,600	+0.54(+1.67%)
Jan 17, 2003	33.24	33.25	31.98	32.23	1,693,900	-1.14(-3.42%)
Jan 16, 2003	34.11	34.16	33.27	33.37	1,589,200	-0.54(-1.59%)
Jan 15, 2003	35.14	35.22	33.69	33.91	1,908,000	-1.45(-4.10%)
Jan 14, 2003	35.31	36.25	35.00	35.36	1,717,700	-0.15(-0.42%)
Jan 13, 2003	35.80	36.21	35.10	35.51	959,200	-0.09(-0.25%)
Jan 10, 2003	34.29	36.10	34.00	35.60	1,606,400	+0.96(+2.77%)
Jan 09, 2003	34.58	35.49	34.32	34.64	1,557,100	+0.47(+1.38%)
Jan 08, 2003	35.14	35.19	33.83	34.17	1,596,300	-1.01(-2.87%)
Jan 07, 2003	35.88	35.88	34.65	35.18	1,875,000	-0.67(-1.87%)
Jan 06, 2003	35.13	36.03	35.10	35.85	1,447,800	+0.76(+2.17%)
Jan 03, 2003	35.45	35.50	34.60	35.09	1,642,800	-0.55(-1.54%)

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.