Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.62	10.87	10.44	10.74	124,286,936	+0.19(+1.83%)
Oct 30, 2002	10.29	10.79	10.18	10.55	130,095,664	+0.37(+3.60%)
Oct 29, 2002	10.37	10.51	9.964	10.18	127,331,120	-0.25(-2.44%)
Oct 28, 2002	10.63	10.73	10.27	10.44	138,503,488	+0.14(+1.33%)
Oct 25, 2002	9.741	10.31	9.679	10.30	112,461,880	+0.60(+6.14%)
Oct 24, 2002	10.15	10.34	9.666	9.704	139,099,168	-0.33(-3.28%)
Oct 23, 2002	9.356	10.11	9.325	10.03	147,867,152	+0.65(+6.88%)
Oct 22, 2002	9.219	9.604	9.151	9.387	119,500,096	-0.20(-2.14%)
Oct 21, 2002	8.828	9.641	8.785	9.592	141,659,136	+0.61(+6.85%)
Oct 18, 2002	8.841	9.002	8.499	8.977	118,106,776	+0.14(+1.62%)
Oct 17, 2002	8.828	8.872	8.636	8.834	166,337,744	+0.43(+5.10%)
Oct 16, 2002	8.400	8.766	8.331	8.406	250,006,336	-1.85(-18.04%)
Oct 15, 2002	9.896	10.27	9.387	10.26	175,783,872	+0.88(+9.40%)
Oct 14, 2002	9.263	9.430	9.064	9.374	77,697,520	-0.07(-0.79%)
Oct 11, 2002	8.934	9.468	8.785	9.449	125,248,576	+0.65(+7.33%)
Oct 10, 2002	8.375	8.952	8.375	8.803	134,506,400	+0.45(+5.35%)
Oct 09, 2002	8.071	8.574	8.040	8.356	131,684,672	+0.15(+1.82%)
Oct 08, 2002	8.716	8.747	8.127	8.207	137,557,504	-0.37(-4.34%)
Oct 07, 2002	8.524	8.853	8.468	8.580	91,672,144	+0.07(+0.80%)
Oct 04, 2002	8.785	8.896	8.437	8.512	105,408,848	-0.08(-0.94%)
Oct 03, 2002	8.872	9.058	8.567	8.592	98,927,640	-0.29(-3.22%)
Oct 02, 2002	9.170	9.443	8.841	8.878	126,253,688	-0.23(-2.52%)
Oct 01, 2002	8.723	9.126	8.598	9.108	109,883,704	+0.48(+5.62%)
Sep 30, 2002	8.847	8.872	8.487	8.623	122,615,952	-0.45(-4.99%)
Sep 27, 2002	9.306	9.492	8.996	9.076	105,014,536	-0.33(-3.50%)
Sep 26, 2002	9.710	9.741	9.145	9.406	116,475,888	-0.03(-0.33%)
Sep 25, 2002	9.039	9.617	8.959	9.437	117,135,656	+0.53(+6.00%)
Sep 24, 2002	8.692	9.312	8.629	8.903	135,555,808	+0.13(+1.49%)
Sep 23, 2002	9.139	9.145	8.754	8.772	101,455,408	-0.48(-5.17%)
Sep 20, 2002	9.381	9.424	9.201	9.250	123,470,936	-0.05(-0.53%)
Sep 19, 2002	9.325	9.654	9.250	9.300	90,650,920	-0.19(-1.96%)
Sep 18, 2002	9.449	9.716	9.312	9.486	83,590,000	-0.18(-1.86%)
Sep 17, 2002	10.03	10.15	9.623	9.666	89,810,104	-0.08(-0.83%)
Sep 16, 2002	9.927	10.02	9.648	9.747	66,401,916	-0.20(-2.06%)
Sep 13, 2002	9.747	10.06	9.710	9.952	71,954,040	+0.20(+2.10%)
Sep 12, 2002	10.16	10.17	9.728	9.747	78,524,808	-0.57(-5.54%)
Sep 11, 2002	10.39	10.58	10.29	10.32	73,877,120	+0.09(+0.91%)
Sep 10, 2002	10.05	10.33	9.995	10.22	92,263,288	+0.24(+2.43%)
Sep 09, 2002	9.952	10.14	9.741	9.983	82,864,512	-0.09(-0.86%)
Sep 06, 2002	10.18	10.27	10.00	10.07	125,570,560	+0.69(+7.35%)
Sep 05, 2002	9.815	9.828	9.331	9.381	140,087,040	-0.62(-6.21%)
Sep 04, 2002	9.815	10.04	9.672	10.00	107,582,896	+0.16(+1.58%)
Sep 03, 2002	10.22	10.24	9.840	9.846	93,650,152	-0.50(-4.86%)
Aug 30, 2002	10.49	10.60	10.34	10.35	52,924,860	-0.29(-2.74%)
Aug 29, 2002	10.29	10.83	10.25	10.64	81,370,208	+0.19(+1.78%)
Aug 28, 2002	10.62	10.83	10.41	10.45	89,660,784	-0.21(-1.98%)
Aug 27, 2002	11.12	11.15	10.65	10.67	97,649,824	-0.59(-5.24%)
Aug 26, 2002	11.24	11.31	10.93	11.26	74,206,040	+0.11(+0.95%)
Aug 23, 2002	11.70	11.70	11.11	11.15	77,914,976	-0.74(-6.21%)
Aug 22, 2002	12.06	12.11	11.73	11.89	89,790,128	-0.27(-2.25%)
Aug 21, 2002	11.94	12.21	11.67	12.16	93,236,184	+0.38(+3.27%)
Aug 20, 2002	11.91	11.99	11.64	11.78	73,043,232	-0.30(-2.52%)
Aug 19, 2002	11.55	12.19	11.45	12.08	83,309,080	+0.44(+3.79%)
Aug 16, 2002	11.21	11.81	11.16	11.64	88,465,280	+0.09(+0.75%)
Aug 15, 2002	11.39	11.67	11.19	11.55	83,048,784	+0.20(+1.75%)
Aug 14, 2002	10.50	11.37	10.38	11.35	88,653,904	+0.99(+9.52%)
Aug 13, 2002	10.80	11.17	10.36	10.37	78,493,232	-0.52(-4.73%)
Aug 12, 2002	10.68	10.93	10.55	10.88	57,145,368	-0.20(-1.85%)
Aug 09, 2002	11.13	11.34	10.94	11.09	73,412,256	-0.32(-2.83%)
Aug 08, 2002	10.92	11.44	10.57	11.41	98,118,400	+0.41(+3.73%)
Aug 07, 2002	11.17	11.27	10.32	11.00	114,978,688	+0.37(+3.44%)
Aug 06, 2002	10.14	11.13	10.04	10.63	134,132,384	+0.78(+7.87%)
Aug 05, 2002	10.36	10.56	9.821	9.859	96,042,776	-0.52(-4.97%)
Aug 02, 2002	10.90	10.90	10.26	10.37	89,520,008	-0.53(-4.84%)
Aug 01, 2002	11.62	11.70	10.84	10.90	88,807,728	-0.76(-6.55%)
Jul 31, 2002	11.75	11.78	11.18	11.67	87,029,776	-0.11(-0.95%)
Jul 30, 2002	11.53	11.86	11.33	11.78	97,301,256	+0.05(+0.42%)
Jul 29, 2002	11.38	11.73	11.17	11.73	88,728,800	+0.67(+6.06%)
Jul 26, 2002	10.98	11.30	10.57	11.06	91,845,616	+0.20(+1.89%)
Jul 25, 2002	11.34	11.61	10.62	10.85	129,837,608	-0.76(-6.52%)
Jul 24, 2002	10.71	11.62	10.57	11.61	133,856,136	+0.55(+5.00%)
Jul 23, 2002	11.42	11.63	11.03	11.06	114,413,632	-0.28(-2.46%)
Jul 22, 2002	11.47	11.92	11.33	11.34	124,618,112	-0.24(-2.09%)
Jul 19, 2002	11.61	12.08	11.49	11.58	99,934,848	-0.34(-2.81%)
Jul 18, 2002	11.96	12.26	11.80	11.91	91,989,624	-0.16(-1.29%)
Jul 17, 2002	11.98	12.34	11.68	12.07	155,524,864	+0.67(+5.88%)
Jul 16, 2002	11.52	12.08	11.26	11.40	159,244,432	-0.47(-3.97%)
Jul 15, 2002	11.20	11.89	10.82	11.87	128,686,728	+0.70(+6.28%)
Jul 12, 2002	11.67	11.72	10.99	11.17	120,626,336	-0.16(-1.43%)
Jul 11, 2002	10.39	11.36	10.25	11.33	144,691,872	+0.89(+8.57%)
Jul 10, 2002	11.34	11.35	10.41	10.44	118,951,304	-0.71(-6.40%)
Jul 09, 2002	11.35	11.45	11.02	11.15	86,187,832	-0.34(-2.92%)
Jul 08, 2002	11.96	12.16	11.22	11.49	92,857,984	-0.65(-5.32%)
Jul 05, 2002	11.61	12.17	11.55	12.13	55,005,960	+1.11(+10.08%)
Jul 04, 2002	10.10	11.04	10.09	11.02	102,433,456	+0.00(+0.00%)
Jul 03, 2002	10.10	11.04	10.09	11.02	102,384,328	+0.73(+7.12%)
Jul 02, 2002	10.84	11.06	10.22	10.29	125,329,416	-0.60(-5.53%)
Jul 01, 2002	11.39	11.65	10.86	10.89	78,413,824	-0.45(-4.00%)
Jun 28, 2002	11.62	11.99	11.24	11.34	102,860,152	-0.24(-2.04%)
Jun 27, 2002	11.73	11.77	11.09	11.58	116,973,616	+0.02(+0.21%)
Jun 26, 2002	10.86	11.73	10.83	11.55	136,895,952	+0.18(+1.58%)
Jun 25, 2002	12.29	12.40	11.36	11.37	109,933,792	-0.63(-5.23%)
Jun 24, 2002	11.44	12.39	11.42	12.00	113,308,816	+0.37(+3.20%)
Jun 21, 2002	11.85	12.19	11.42	11.63	130,173,936	-0.32(-2.65%)
Jun 20, 2002	12.49	12.79	11.93	11.94	123,475,760	-0.53(-4.23%)
Jun 19, 2002	13.01	13.17	12.43	12.47	105,475,376	-1.20(-8.76%)
Jun 18, 2002	13.75	14.27	13.66	13.67	83,668,928	-0.34(-2.39%)
Jun 17, 2002	13.45	14.01	13.25	14.01	85,442,048	+0.79(+6.01%)
Jun 14, 2002	12.76	13.27	12.45	13.21	81,198,504	+0.11(+0.81%)
Jun 13, 2002	13.42	13.64	13.04	13.11	79,527,024	-0.29(-2.18%)
Jun 12, 2002	12.48	13.41	12.42	13.40	123,959,800	+0.84(+6.73%)
Jun 11, 2002	13.31	13.59	12.53	12.55	112,644,216	-0.53(-4.03%)
Jun 10, 2002	13.83	13.84	13.03	13.08	109,470,536	-0.58(-4.23%)
Jun 07, 2002	13.87	14.12	13.47	13.66	244,348,064	-3.10(-18.52%)
Jun 06, 2002	17.07	17.12	16.58	16.76	86,746,928	-0.73(-4.19%)
Jun 05, 2002	17.13	17.51	16.69	17.49	67,082,784	+0.42(+2.47%)
Jun 04, 2002	16.28	17.09	16.28	17.07	79,416,360	+0.55(+3.31%)
Jun 03, 2002	17.03	17.21	16.41	16.53	56,166,512	-0.62(-3.62%)
May 31, 2002	17.33	17.65	17.02	17.15	62,039,176	+0.12(+0.73%)
May 30, 2002	16.77	17.20	16.51	17.02	66,012,756	+0.09(+0.55%)
May 29, 2002	17.31	17.38	16.92	16.93	56,934,840	-0.67(-3.81%)
May 28, 2002	17.73	17.77	17.18	17.60	69,082,536	-0.19(-1.08%)
May 27, 2002	17.87	18.00	17.63	17.79	41,960,424	+0.00(+0.00%)
May 24, 2002	17.87	18.00	17.63	17.79	41,927,404	-0.45(-2.48%)
May 23, 2002	18.41	18.50	17.66	18.25	68,186,800	-0.12(-0.68%)
May 22, 2002	17.95	18.42	17.82	18.37	66,389,996	+0.32(+1.79%)
May 21, 2002	18.75	18.84	17.98	18.05	77,418,856	-0.70(-3.71%)
May 20, 2002	19.00	19.12	18.58	18.74	59,976,276	-0.63(-3.24%)
May 17, 2002	19.25	19.47	18.99	19.37	85,684,632	+0.27(+1.40%)
May 16, 2002	18.76	19.12	18.57	19.10	60,055,688	+0.33(+1.75%)
May 15, 2002	18.43	19.25	18.31	18.77	86,046,080	+0.06(+0.30%)
May 14, 2002	18.58	18.84	18.23	18.72	91,954,024	+1.01(+5.72%)
May 13, 2002	16.89	17.73	16.83	17.71	65,550,144	+0.94(+5.59%)
May 10, 2002	17.67	17.76	16.71	16.77	70,869,352	-0.76(-4.36%)
May 09, 2002	17.79	17.91	17.26	17.53	66,677,192	-0.46(-2.55%)
May 08, 2002	16.91	18.04	16.81	17.99	93,669,480	+1.76(+10.82%)
May 07, 2002	16.23	16.75	15.87	16.23	90,064,600	+0.23(+1.44%)
May 06, 2002	16.45	16.76	15.99	16.00	71,307,800	-0.48(-2.94%)
May 03, 2002	17.29	17.35	16.45	16.49	82,060,744	-0.81(-4.70%)
May 02, 2002	17.70	18.14	17.24	17.30	67,354,840	-0.47(-2.65%)
May 01, 2002	17.74	18.04	17.10	17.77	74,118,736	+0.01(+0.07%)
Apr 30, 2002	17.39	18.16	17.32	17.76	72,569,184	+0.35(+2.03%)
Apr 29, 2002	17.49	17.66	17.08	17.41	65,480,884	-0.05(-0.28%)
Apr 26, 2002	18.27	18.29	17.45	17.46	63,373,044	-0.60(-3.33%)
Apr 25, 2002	17.79	18.30	17.49	18.06	80,354,304	+0.11(+0.62%)
Apr 24, 2002	18.41	18.62	17.93	17.95	61,570,604	-0.39(-2.13%)
Apr 23, 2002	18.73	18.84	18.23	18.34	68,590,128	-0.32(-1.73%)
Apr 22, 2002	18.59	18.76	18.33	18.66	55,000,644	-0.02(-0.13%)
Apr 19, 2002	19.13	19.15	18.66	18.69	56,065,516	-0.22(-1.15%)
Apr 18, 2002	18.96	19.20	18.54	18.90	73,233,464	-0.12(-0.62%)
Apr 17, 2002	19.37	19.42	18.82	19.02	102,750,936	+0.70(+3.83%)
Apr 16, 2002	18.05	18.50	17.99	18.32	97,367,464	+0.87(+4.98%)
Apr 15, 2002	17.51	17.83	17.23	17.45	69,168,232	-0.17(-0.99%)
Apr 12, 2002	18.10	18.10	17.43	17.63	65,529,852	-0.34(-1.90%)
Apr 11, 2002	17.90	18.28	17.70	17.97	67,691,328	-0.20(-1.09%)
Apr 10, 2002	17.79	18.25	17.39	18.17	97,562,848	+0.50(+2.81%)
Apr 09, 2002	18.57	18.77	17.64	17.67	99,839,328	-0.91(-4.91%)
Apr 08, 2002	18.03	18.65	17.69	18.58	72,882,480	-0.07(-0.40%)
Apr 05, 2002	19.05	19.06	18.50	18.66	52,763,944	-0.34(-1.77%)
Apr 04, 2002	18.66	19.05	18.59	18.99	70,462,312	+0.45(+2.41%)
Apr 03, 2002	18.67	18.80	18.24	18.54	68,881,352	-0.10(-0.53%)
Apr 02, 2002	18.98	19.18	18.64	18.64	60,965,604	-0.71(-3.66%)
Apr 01, 2002	18.71	19.52	18.64	19.35	52,498,168	+0.47(+2.50%)
Mar 29, 2002	19.13	19.40	18.86	18.88	53,856,844	+0.00(+0.00%)
Mar 28, 2002	19.13	19.40	18.86	18.88	53,163,252	+0.00(+0.00%)
Mar 27, 2002	18.92	18.94	18.59	18.88	61,255,220	-0.22(-1.17%)
Mar 26, 2002	18.63	19.27	18.59	19.10	60,505,088	+0.48(+2.57%)
Mar 25, 2002	19.06	19.23	18.60	18.62	69,148,904	-0.37(-1.93%)
Mar 22, 2002	19.31	19.38	18.91	18.99	54,083,476	-0.50(-2.58%)
Mar 21, 2002	18.99	19.55	18.91	19.49	59,343,088	+0.54(+2.85%)
Mar 20, 2002	18.98	19.07	18.64	18.95	82,318,624	-0.74(-3.75%)
Mar 19, 2002	19.69	19.97	19.41	19.69	53,957,192	+0.06(+0.32%)
Mar 18, 2002	19.82	20.02	19.39	19.63	62,649,812	-0.07(-0.38%)
Mar 15, 2002	19.16	19.77	19.12	19.70	80,043,912	+0.48(+2.49%)
Mar 14, 2002	19.41	19.65	19.12	19.23	64,208,544	-0.23(-1.18%)
Mar 13, 2002	19.87	19.90	19.28	19.46	91,092,264	-1.02(-5.00%)
Mar 12, 2002	20.16	20.50	20.06	20.48	60,685,012	-0.27(-1.29%)
Mar 11, 2002	21.00	21.16	20.59	20.75	64,873,948	-0.47(-2.19%)
Mar 08, 2002	20.61	21.26	20.39	21.21	113,104,896	+0.74(+3.61%)
Mar 07, 2002	20.80	20.87	19.89	20.47	88,868,616	+0.01(+0.06%)
Mar 06, 2002	20.39	20.54	19.95	20.46	72,320,968	+0.16(+0.80%)
Mar 05, 2002	20.18	20.67	20.11	20.30	109,589,088	+0.53(+2.67%)
Mar 04, 2002	19.21	19.79	18.55	19.77	92,883,432	+0.54(+2.81%)
Mar 01, 2002	18.06	19.25	18.00	19.23	94,212,304	+1.51(+8.51%)
Feb 28, 2002	18.69	18.69	17.69	17.72	103,820,968	-0.83(-4.48%)
Feb 27, 2002	18.97	19.29	18.18	18.56	92,963,328	-0.08(-0.43%)
Feb 26, 2002	19.40	19.52	18.47	18.64	99,184,072	-0.62(-3.22%)
Feb 25, 2002	18.48	19.56	18.46	19.26	84,404,240	+0.93(+5.05%)
Feb 22, 2002	18.32	18.69	18.11	18.33	90,298,488	+0.03(+0.17%)
Feb 21, 2002	18.84	19.05	18.30	18.30	123,077,104	-1.22(-6.23%)
Feb 20, 2002	19.56	19.61	18.59	19.52	102,171,872	+0.06(+0.32%)
Feb 19, 2002	19.70	19.97	19.36	19.46	71,234,192	-0.59(-2.94%)
Feb 18, 2002	20.75	20.90	19.84	20.05	76,667,600	+0.00(+0.00%)
Feb 15, 2002	20.75	20.90	19.84	20.05	76,652,136	-0.65(-3.15%)
Feb 14, 2002	20.88	21.33	20.68	20.70	72,281,344	-0.02(-0.12%)
Feb 13, 2002	20.61	20.92	20.52	20.72	59,254,656	+0.25(+1.24%)
Feb 12, 2002	20.56	20.79	20.26	20.47	60,553,896	-0.37(-1.79%)
Feb 11, 2002	20.02	20.88	19.94	20.84	60,647,800	+0.65(+3.23%)
Feb 08, 2002	20.18	20.24	19.48	20.19	97,809,776	+0.13(+0.65%)
Feb 07, 2002	20.36	20.67	19.93	20.06	75,054,912	-0.38(-1.85%)
Feb 06, 2002	20.97	20.98	20.20	20.44	83,134,800	-0.55(-2.60%)
Feb 05, 2002	20.98	21.35	20.74	20.98	66,000,032	-0.11(-0.53%)
Feb 04, 2002	21.50	21.50	20.90	21.10	62,165,940	-0.43(-1.99%)
Feb 01, 2002	21.62	21.77	21.15	21.52	63,415,248	-0.23(-1.06%)
Jan 31, 2002	21.49	21.82	21.31	21.75	101,534,168	+0.73(+3.48%)
Jan 30, 2002	20.41	21.04	20.15	21.02	75,719,992	+0.73(+3.61%)
Jan 29, 2002	21.04	21.29	20.18	20.29	72,054,064	-0.77(-3.66%)
Jan 28, 2002	21.00	21.30	20.69	21.06	48,192,932	+0.15(+0.71%)
Jan 25, 2002	20.41	21.21	20.33	20.91	57,717,992	+0.30(+1.45%)
Jan 24, 2002	20.44	20.86	20.21	20.61	86,823,920	+0.47(+2.31%)
Jan 23, 2002	19.66	20.25	19.63	20.15	79,618,192	+0.47(+2.37%)
Jan 22, 2002	20.83	20.85	19.59	19.68	85,301,104	-1.11(-5.32%)
Jan 21, 2002	20.66	21.29	20.59	20.79	83,317,136	+0.00(+0.00%)
Jan 18, 2002	20.83	21.29	20.59	20.79	83,185,376	-0.65(-3.04%)
Jan 17, 2002	21.14	21.57	20.86	21.44	81,341,376	+0.51(+2.43%)
Jan 16, 2002	21.08	21.47	20.91	20.93	123,108,032	-0.60(-2.80%)
Jan 15, 2002	21.69	21.72	21.16	21.53	91,999,288	-0.10(-0.46%)
Jan 14, 2002	21.29	21.85	21.17	21.63	94,545,736	+0.18(+0.84%)
Jan 11, 2002	21.62	21.80	21.27	21.45	63,758,984	-0.06(-0.29%)
Jan 10, 2002	22.00	22.02	21.42	21.51	83,243,040	-0.44(-2.01%)
Jan 09, 2002	22.32	22.83	21.75	21.95	95,169,744	-0.14(-0.62%)
Jan 08, 2002	21.94	22.33	21.70	22.09	57,401,960	+0.19(+0.88%)
Jan 07, 2002	22.36	22.50	21.74	21.90	78,619,200	-0.32(-1.45%)
Jan 04, 2002	22.47	22.57	21.93	22.22	104,752,304	+0.17(+0.76%)
Jan 03, 2002	20.80	22.11	20.74	22.05	147,327,232	+1.56(+7.64%)
Jan 02, 2002	19.80	20.49	19.70	20.49	68,227,384	+0.96(+4.93%)
Dec 31, 2001	19.96	20.12	19.50	19.52	45,061,616	-0.49(-2.45%)
Dec 28, 2001	20.45	20.68	19.94	20.02	44,431,488	-0.27(-1.32%)
Dec 27, 2001	20.12	20.47	20.09	20.28	36,151,708	+0.24(+1.18%)
Dec 26, 2001	19.90	20.56	19.88	20.05	37,420,500	+0.17(+0.84%)
Dec 24, 2001	19.97	20.11	19.87	19.88	13,971,398	-0.24(-1.20%)
Dec 21, 2001	20.00	20.33	19.85	20.12	93,130,040	+0.27(+1.34%)
Dec 20, 2001	20.39	20.61	19.84	19.85	79,609,168	-0.66(-3.24%)
Dec 19, 2001	20.69	21.08	20.51	20.52	64,368,172	-0.47(-2.25%)
Dec 18, 2001	21.20	21.31	20.71	20.99	64,077,268	-0.10(-0.47%)
Dec 17, 2001	20.55	21.16	20.49	21.09	62,994,676	+0.43(+2.10%)
Dec 14, 2001	20.23	20.97	20.03	20.65	74,345,368	+0.43(+2.15%)
Dec 13, 2001	20.66	20.93	20.18	20.22	82,159,160	-0.94(-4.43%)
Dec 12, 2001	20.67	21.20	20.56	21.16	80,614,928	+0.55(+2.68%)
Dec 11, 2001	20.70	21.20	20.52	20.61	75,305,544	+0.15(+0.73%)
Dec 10, 2001	20.42	20.87	20.39	20.46	66,939,264	-0.18(-0.87%)
Dec 07, 2001	21.21	21.42	20.33	20.64	95,484,648	-0.57(-2.69%)
Dec 06, 2001	21.42	21.59	20.95	21.21	93,968,440	-0.28(-1.30%)
Dec 05, 2001	20.52	21.64	20.51	21.49	121,498,880	+1.09(+5.33%)
Dec 04, 2001	19.99	20.43	19.77	20.40	71,449,392	+0.51(+2.56%)
Dec 03, 2001	20.05	20.41	19.85	19.89	69,275,992	-0.38(-1.90%)
Nov 30, 2001	20.01	20.43	19.67	20.28	68,295,520	+0.21(+1.05%)
Nov 29, 2001	19.86	20.13	19.34	20.07	74,032,080	+0.35(+1.76%)
Nov 28, 2001	19.82	20.21	19.62	19.72	98,711,160	-0.34(-1.70%)
Nov 27, 2001	19.56	20.48	19.18	20.06	130,118,696	+0.27(+1.38%)
Nov 26, 2001	19.51	19.94	19.44	19.79	85,766,616	+0.50(+2.61%)
Nov 23, 2001	18.98	19.40	18.82	19.28	28,307,634	+0.16(+0.81%)
Nov 21, 2001	18.34	19.15	18.30	19.13	89,035,816	+0.53(+2.87%)
Nov 20, 2001	19.07	19.12	18.52	18.59	66,519,824	-0.65(-3.36%)
Nov 19, 2001	19.13	19.43	18.57	19.24	77,086,560	+0.22(+1.18%)
Nov 16, 2001	19.02	19.21	18.72	19.02	63,861,748	-0.09(-0.49%)
Nov 15, 2001	19.13	19.54	18.91	19.11	93,757,912	-0.34(-1.72%)
Nov 14, 2001	18.92	19.61	18.56	19.44	126,443,264	+0.79(+4.23%)
Nov 13, 2001	18.04	18.66	17.97	18.66	109,567,512	+1.04(+5.88%)
Nov 12, 2001	17.14	17.86	16.62	17.62	77,120,544	+0.31(+1.79%)
Nov 09, 2001	17.49	17.57	17.13	17.31	65,803,520	-0.25(-1.41%)
Nov 08, 2001	17.92	18.25	17.34	17.56	104,451,096	-0.01(-0.04%)
Nov 07, 2001	17.33	18.05	17.23	17.56	96,184,360	+0.02(+0.14%)
Nov 06, 2001	16.63	17.56	16.58	17.54	101,723,112	+0.80(+4.78%)
Nov 05, 2001	16.61	16.94	16.55	16.74	68,416,648	+0.41(+2.51%)
Nov 02, 2001	16.11	16.59	15.83	16.33	80,340,936	+0.22(+1.39%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit