Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.36	18.36	17.89	17.94	97,285,328	-0.55(-3.00%)
Sep 29, 2003	17.96	18.51	17.90	18.49	100,952,432	+0.72(+4.03%)
Sep 26, 2003	17.92	18.15	17.74	17.77	105,373,440	-0.12(-0.66%)
Sep 25, 2003	18.21	18.48	17.86	17.89	88,310,896	-0.22(-1.19%)
Sep 24, 2003	18.84	18.90	18.08	18.11	91,434,112	-0.76(-4.01%)
Sep 23, 2003	18.58	18.90	18.52	18.86	67,404,976	+0.27(+1.47%)
Sep 22, 2003	18.64	18.75	18.38	18.59	74,395,352	-0.42(-2.23%)
Sep 19, 2003	19.10	19.14	18.79	19.01	82,158,056	+0.01(+0.03%)
Sep 18, 2003	18.70	19.08	18.55	19.01	71,523,904	+0.18(+0.97%)
Sep 17, 2003	18.86	19.15	18.75	18.82	81,048,816	-0.02(-0.10%)
Sep 16, 2003	18.30	18.90	18.26	18.84	74,790,264	+0.60(+3.29%)
Sep 15, 2003	18.47	18.54	18.19	18.24	55,769,588	-0.23(-1.23%)
Sep 12, 2003	18.13	18.50	17.96	18.47	79,674,608	+0.20(+1.11%)
Sep 11, 2003	18.00	18.48	17.79	18.27	86,921,200	+0.24(+1.34%)
Sep 10, 2003	18.54	18.57	18.01	18.03	88,983,808	-0.74(-3.92%)
Sep 09, 2003	18.90	18.99	18.68	18.77	76,393,368	-0.25(-1.34%)
Sep 08, 2003	18.82	19.03	18.77	19.02	80,015,824	+0.31(+1.64%)
Sep 05, 2003	18.79	18.97	18.49	18.71	104,986,672	+0.07(+0.38%)
Sep 04, 2003	18.46	18.73	18.28	18.64	97,798,528	+0.25(+1.35%)
Sep 03, 2003	18.86	18.88	18.28	18.39	93,149,992	-0.34(-1.81%)
Sep 02, 2003	18.75	18.80	18.36	18.73	90,275,472	+0.10(+0.52%)
Aug 29, 2003	18.37	18.67	18.28	18.63	64,416,772	+0.19(+1.03%)
Aug 28, 2003	18.32	18.48	18.15	18.45	74,611,680	+0.18(+1.00%)
Aug 27, 2003	18.00	18.30	17.87	18.26	89,318,120	+0.20(+1.12%)
Aug 26, 2003	17.57	18.08	17.39	18.06	100,051,840	+0.31(+1.73%)
Aug 25, 2003	17.96	18.09	17.64	17.75	79,837,080	-0.10(-0.55%)
Aug 22, 2003	18.35	18.93	17.81	17.85	185,033,472	+0.65(+3.79%)
Aug 21, 2003	17.40	17.46	16.95	17.20	101,925,896	+0.02(+0.11%)
Aug 20, 2003	17.04	17.43	17.03	17.18	72,431,088	-0.07(-0.42%)
Aug 19, 2003	17.19	17.30	16.89	17.25	85,864,736	+0.18(+1.07%)
Aug 18, 2003	16.36	17.10	16.33	17.07	90,643,376	+0.74(+4.55%)
Aug 15, 2003	16.35	16.46	16.17	16.33	33,174,178	-0.06(-0.36%)
Aug 14, 2003	16.16	16.41	16.00	16.39	79,518,736	+0.28(+1.74%)
Aug 13, 2003	15.97	16.29	15.84	16.11	79,599,280	+0.22(+1.40%)
Aug 12, 2003	15.70	15.90	15.53	15.88	74,371,568	+0.31(+1.97%)
Aug 11, 2003	15.40	15.73	15.37	15.58	63,861,384	+0.21(+1.36%)
Aug 08, 2003	15.74	15.79	15.21	15.37	88,146,584	-0.27(-1.71%)
Aug 07, 2003	15.60	15.84	15.55	15.64	74,437,080	-0.10(-0.62%)
Aug 06, 2003	15.71	16.00	15.52	15.73	88,676,504	-0.08(-0.54%)
Aug 05, 2003	16.37	16.37	15.79	15.82	79,748,560	-0.56(-3.42%)
Aug 04, 2003	16.24	16.44	15.90	16.38	82,188,280	+0.07(+0.44%)
Aug 01, 2003	16.15	16.34	16.12	16.31	74,401,952	+0.08(+0.52%)
Jul 31, 2003	16.16	16.52	16.09	16.22	105,388,936	+0.26(+1.63%)
Jul 30, 2003	16.20	16.21	15.83	15.96	62,575,092	-0.27(-1.65%)
Jul 29, 2003	16.17	16.44	16.10	16.23	104,660,952	+0.09(+0.57%)
Jul 28, 2003	16.24	16.38	16.04	16.14	69,749,112	-0.10(-0.60%)
Jul 25, 2003	15.75	16.26	15.47	16.24	80,742,584	+0.61(+3.92%)
Jul 24, 2003	16.39	16.41	15.61	15.62	89,167,608	-0.55(-3.39%)
Jul 23, 2003	15.88	16.23	15.81	16.17	75,266,176	+0.25(+1.60%)
Jul 22, 2003	15.90	15.99	15.68	15.92	93,701,544	+0.23(+1.50%)
Jul 21, 2003	16.03	16.05	15.61	15.68	81,085,480	-0.39(-2.43%)
Jul 18, 2003	16.36	16.39	15.74	16.07	100,179,952	-0.18(-1.08%)
Jul 17, 2003	16.09	16.36	16.03	16.25	110,060,184	-0.25(-1.50%)
Jul 16, 2003	16.45	16.62	16.18	16.50	197,800,656	+0.79(+5.02%)
Jul 15, 2003	15.93	16.14	15.43	15.71	156,987,280	+0.05(+0.33%)
Jul 14, 2003	15.82	16.02	15.55	15.66	117,996,104	+0.44(+2.91%)
Jul 11, 2003	15.18	15.32	15.04	15.21	71,395,640	+0.28(+1.88%)
Jul 10, 2003	15.04	15.19	14.74	14.93	97,057,344	-0.37(-2.43%)
Jul 09, 2003	15.19	15.64	15.15	15.30	120,470,040	+0.22(+1.43%)
Jul 08, 2003	14.88	15.25	14.78	15.09	99,694,984	+0.16(+1.05%)
Jul 07, 2003	14.50	14.98	14.45	14.93	86,765,016	+0.78(+5.48%)
Jul 03, 2003	14.32	14.54	14.15	14.16	62,139,680	-0.32(-2.21%)
Jul 02, 2003	14.12	14.55	13.99	14.48	113,979,672	+0.52(+3.74%)
Jul 01, 2003	13.60	14.01	13.37	13.96	98,952,112	+0.39(+2.88%)
Jun 30, 2003	13.78	13.88	13.42	13.56	78,947,232	+0.16(+1.17%)
Jun 27, 2003	13.49	13.77	13.38	13.41	97,190,208	-0.04(-0.29%)
Jun 26, 2003	13.23	13.53	13.13	13.45	81,167,864	+0.38(+2.94%)
Jun 25, 2003	13.38	13.58	13.03	13.06	93,972,024	-0.27(-2.00%)
Jun 24, 2003	13.11	13.52	13.06	13.33	97,882,912	+0.06(+0.44%)
Jun 23, 2003	13.49	13.67	13.07	13.27	91,482,752	-0.20(-1.50%)
Jun 20, 2003	13.91	13.96	13.45	13.47	121,064,544	-0.29(-2.13%)
Jun 19, 2003	14.12	14.29	13.77	13.77	106,726,160	-0.41(-2.90%)
Jun 18, 2003	13.88	14.32	13.78	14.18	95,918,800	+0.20(+1.40%)
Jun 17, 2003	14.32	14.35	13.94	13.98	77,887,240	-0.27(-1.92%)
Jun 16, 2003	14.01	14.30	13.90	14.25	79,803,944	+0.33(+2.39%)
Jun 13, 2003	14.31	14.38	13.82	13.92	90,294,192	-0.51(-3.52%)
Jun 12, 2003	14.35	14.56	14.26	14.43	91,299,408	+0.16(+1.14%)
Jun 11, 2003	14.03	14.31	13.95	14.27	83,218,512	-0.05(-0.36%)
Jun 10, 2003	14.28	14.33	13.99	14.32	80,454,912	+0.20(+1.38%)
Jun 09, 2003	14.07	14.20	13.78	14.12	77,176,592	-0.06(-0.41%)
Jun 06, 2003	14.64	14.94	14.17	14.18	162,430,400	-0.05(-0.37%)
Jun 05, 2003	13.75	14.31	13.56	14.24	135,259,776	+0.30(+2.15%)
Jun 04, 2003	13.71	14.01	13.59	13.94	121,619,776	+0.18(+1.33%)
Jun 03, 2003	13.27	13.77	13.15	13.75	104,171,536	+0.47(+3.53%)
Jun 02, 2003	13.69	13.79	13.23	13.28	112,722,984	-0.29(-2.11%)
May 30, 2003	13.60	13.69	13.32	13.57	106,237,208	-0.01(-0.05%)
May 29, 2003	12.91	13.67	12.89	13.58	187,610,352	+0.71(+5.52%)
May 28, 2003	12.94	13.10	12.78	12.87	106,132,728	-0.03(-0.20%)
May 27, 2003	12.18	12.90	12.17	12.89	109,499,424	+0.63(+5.16%)
May 23, 2003	12.23	12.38	12.20	12.26	56,610,340	+0.03(+0.21%)
May 22, 2003	12.34	12.42	12.21	12.23	93,586,016	-0.05(-0.37%)
May 21, 2003	12.25	12.31	12.10	12.28	75,899,040	+0.12(+0.96%)
May 20, 2003	12.17	12.29	12.06	12.16	87,139,520	-0.01(-0.05%)
May 19, 2003	12.48	12.59	12.14	12.17	90,610,088	-0.54(-4.26%)
May 16, 2003	12.84	13.04	12.68	12.71	86,981,032	-0.33(-2.50%)
May 15, 2003	12.94	13.11	12.78	13.04	110,209,616	+0.22(+1.73%)
May 14, 2003	12.98	13.02	12.58	12.81	88,544,872	-0.11(-0.86%)
May 13, 2003	12.90	13.01	12.81	12.93	71,248,968	-0.10(-0.80%)
May 12, 2003	12.70	13.06	12.66	13.03	105,578,416	+0.27(+2.09%)
May 09, 2003	12.60	12.76	12.49	12.76	79,583,936	+0.46(+3.76%)
May 08, 2003	12.33	12.56	12.28	12.30	82,933,296	-0.22(-1.72%)
May 07, 2003	12.57	12.74	12.42	12.51	82,104,048	-0.22(-1.69%)
May 06, 2003	12.37	12.83	12.34	12.73	95,289,312	+0.33(+2.68%)
May 05, 2003	12.54	12.66	12.36	12.40	84,805,968	-0.01(-0.05%)
May 02, 2003	12.09	12.44	11.99	12.40	91,396,224	+0.33(+2.70%)
May 01, 2003	11.97	12.23	11.93	12.08	81,205,000	+0.08(+0.71%)
Apr 30, 2003	12.28	12.33	11.97	11.99	98,827,688	-0.34(-2.75%)
Apr 29, 2003	12.36	12.56	12.19	12.33	93,344,992	+0.11(+0.91%)
Apr 28, 2003	11.95	12.31	11.85	12.22	78,437,104	+0.31(+2.57%)
Apr 25, 2003	12.09	12.12	11.77	11.91	93,355,880	-0.44(-3.54%)
Apr 24, 2003	12.61	12.61	12.18	12.35	100,417,448	-0.35(-2.72%)
Apr 23, 2003	12.42	12.75	12.31	12.70	96,847,768	+0.31(+2.53%)
Apr 22, 2003	11.92	12.40	11.89	12.38	92,781,624	+0.23(+1.88%)
Apr 21, 2003	12.09	12.25	11.92	12.16	77,255,296	-0.01(-0.05%)
Apr 17, 2003	11.73	12.18	11.66	12.16	105,798,584	+0.33(+2.75%)
Apr 16, 2003	11.71	11.94	11.60	11.84	163,079,216	+0.67(+6.01%)
Apr 15, 2003	11.17	11.30	11.03	11.17	96,208,920	-0.02(-0.17%)
Apr 14, 2003	10.96	11.21	10.85	11.18	63,855,092	+0.27(+2.51%)
Apr 11, 2003	11.24	11.33	10.85	10.91	64,044,876	-0.09(-0.83%)
Apr 10, 2003	10.99	11.07	10.79	11.00	68,875,832	+0.13(+1.20%)
Apr 09, 2003	11.18	11.36	10.85	10.87	86,708,712	-0.27(-2.46%)
Apr 08, 2003	11.33	11.39	11.04	11.15	74,836,440	-0.16(-1.44%)
Apr 07, 2003	11.76	11.79	11.31	11.31	90,977,840	+0.20(+1.76%)
Apr 04, 2003	11.49	11.52	10.98	11.11	86,888,672	-0.34(-2.96%)
Apr 03, 2003	11.48	11.73	11.37	11.45	84,634,904	+0.03(+0.29%)
Apr 02, 2003	11.08	11.47	11.08	11.42	87,161,920	+0.72(+6.70%)
Apr 01, 2003	10.68	10.85	10.61	10.70	70,563,936	+0.09(+0.86%)
Mar 31, 2003	10.85	10.96	10.60	10.61	101,938,472	-0.61(-5.46%)
Mar 28, 2003	11.35	11.50	11.21	11.22	57,232,928	-0.23(-2.05%)
Mar 27, 2003	11.48	11.62	11.35	11.46	71,234,392	-0.20(-1.73%)
Mar 26, 2003	11.73	11.76	11.60	11.66	68,058,248	-0.10(-0.83%)
Mar 25, 2003	11.69	11.89	11.50	11.76	92,968,488	+0.14(+1.23%)
Mar 24, 2003	11.78	11.94	11.61	11.62	99,387,368	-0.72(-5.81%)
Mar 21, 2003	12.18	12.39	12.06	12.33	112,686,160	+0.42(+3.56%)
Mar 20, 2003	11.65	12.13	11.60	11.91	105,552,176	+0.19(+1.61%)
Mar 19, 2003	11.79	11.86	11.52	11.72	99,123,640	-0.18(-1.48%)
Mar 18, 2003	11.84	11.92	11.59	11.90	95,444,264	+0.12(+1.05%)
Mar 17, 2003	11.08	11.85	11.04	11.77	119,175,616	+0.58(+5.18%)
Mar 14, 2003	11.35	11.37	11.00	11.19	112,130,304	-0.12(-1.04%)
Mar 13, 2003	10.83	11.32	10.69	11.31	119,681,744	+0.77(+7.30%)
Mar 12, 2003	10.30	10.57	10.16	10.54	94,953,008	+0.21(+2.02%)
Mar 11, 2003	10.41	10.49	10.30	10.33	76,216,472	-0.03(-0.31%)
Mar 10, 2003	10.38	10.49	10.24	10.36	88,287,736	-0.07(-0.69%)
Mar 07, 2003	10.34	10.55	10.25	10.44	139,666,688	-0.42(-3.90%)
Mar 06, 2003	10.99	11.07	10.80	10.86	86,564,184	-0.21(-1.88%)
Mar 05, 2003	10.86	11.14	10.82	11.07	75,693,920	+0.23(+2.17%)
Mar 04, 2003	10.88	11.02	10.74	10.83	77,907,184	-0.03(-0.24%)
Mar 03, 2003	11.17	11.28	10.81	10.86	89,405,416	-0.38(-3.42%)
Feb 28, 2003	11.07	11.27	10.96	11.24	100,106,768	+0.36(+3.29%)
Feb 27, 2003	10.68	10.93	10.62	10.88	77,155,264	+0.30(+2.83%)
Feb 26, 2003	10.77	10.98	10.50	10.59	81,947,408	-0.32(-2.93%)
Feb 25, 2003	10.62	10.94	10.43	10.90	89,763,656	+0.12(+1.15%)
Feb 24, 2003	10.87	11.15	10.77	10.78	75,396,736	-0.16(-1.49%)
Feb 21, 2003	11.11	11.11	10.70	10.94	94,112,104	-0.11(-1.00%)
Feb 20, 2003	11.13	11.15	10.96	11.05	79,968,104	+0.12(+1.07%)
Feb 19, 2003	11.07	11.12	10.75	10.94	79,462,888	+0.03(+0.30%)
Feb 18, 2003	10.70	10.92	10.55	10.90	77,478,832	+0.38(+3.59%)
Feb 14, 2003	10.22	10.56	10.12	10.53	83,998,352	+0.40(+3.99%)
Feb 13, 2003	9.992	10.17	9.842	10.12	83,807,496	+0.25(+2.51%)
Feb 12, 2003	9.959	10.05	9.849	9.875	58,916,892	-0.12(-1.24%)
Feb 11, 2003	10.03	10.12	9.816	9.999	72,493,840	+0.05(+0.46%)
Feb 10, 2003	9.823	10.07	9.699	9.953	81,278,488	+0.14(+1.46%)
Feb 07, 2003	10.12	10.19	9.705	9.810	76,002,144	-0.23(-2.34%)
Feb 06, 2003	10.10	10.24	9.946	10.04	72,653,088	-0.11(-1.09%)
Feb 05, 2003	10.28	10.53	10.10	10.15	78,063,832	-0.04(-0.38%)
Feb 04, 2003	10.15	10.29	9.992	10.19	63,005,748	-0.09(-0.89%)
Feb 03, 2003	10.20	10.42	10.10	10.29	67,158,736	+0.08(+0.77%)
Jan 31, 2003	10.03	10.33	9.868	10.21	100,703,120	-0.08(-0.76%)
Jan 30, 2003	10.84	10.88	10.27	10.29	85,206,864	-0.57(-5.28%)
Jan 29, 2003	10.39	10.88	10.23	10.86	96,717,976	+0.41(+3.93%)
Jan 28, 2003	10.49	10.61	10.30	10.45	89,578,624	+0.10(+0.94%)
Jan 27, 2003	10.10	10.51	10.09	10.35	86,774,840	+0.02(+0.19%)
Jan 24, 2003	10.72	10.75	10.27	10.33	93,329,184	-0.53(-4.92%)
Jan 23, 2003	10.77	10.94	10.55	10.87	79,701,152	+0.27(+2.58%)
Jan 22, 2003	10.57	10.88	10.53	10.59	92,312,768	-0.03(-0.25%)
Jan 21, 2003	10.60	10.81	10.58	10.62	88,066,648	-0.03(-0.31%)
Jan 17, 2003	11.01	11.05	10.61	10.65	104,271,568	-0.56(-5.00%)
Jan 16, 2003	11.37	11.43	11.15	11.21	83,492,520	-0.10(-0.86%)
Jan 15, 2003	11.69	11.74	11.30	11.31	153,046,016	-0.29(-2.47%)
Jan 14, 2003	11.45	11.63	11.30	11.60	123,600,760	+0.27(+2.36%)
Jan 13, 2003	11.63	11.72	11.23	11.33	102,585,760	-0.03(-0.23%)
Jan 10, 2003	11.11	11.41	10.99	11.35	84,374,856	+0.23(+2.11%)
Jan 09, 2003	11.00	11.33	10.99	11.12	90,047,640	+0.25(+2.28%)
Jan 08, 2003	11.19	11.28	10.81	10.87	85,486,400	-0.44(-3.92%)
Jan 07, 2003	11.41	11.50	11.08	11.32	97,965,456	+0.12(+1.05%)
Jan 06, 2003	10.88	11.38	10.82	11.20	87,626,024	+0.42(+3.87%)
Jan 03, 2003	10.87	10.98	10.65	10.78	77,127,648	-0.10(-0.90%)
Jan 02, 2003	10.44	10.90	10.21	10.88	87,657,936	+0.73(+7.19%)
Dec 31, 2002	10.24	10.31	10.05	10.15	76,690,544	-0.12(-1.21%)
Dec 30, 2002	10.72	10.79	10.26	10.27	87,138,600	-0.42(-3.90%)
Dec 27, 2002	10.81	10.98	10.62	10.69	47,947,972	-0.19(-1.74%)
Dec 26, 2002	11.01	11.24	10.84	10.88	46,010,096	-0.06(-0.54%)
Dec 24, 2002	11.09	11.18	10.94	10.94	33,010,170	-0.28(-2.50%)
Dec 23, 2002	10.99	11.34	10.97	11.22	54,384,340	+0.13(+1.18%)
Dec 20, 2002	11.18	11.35	11.05	11.09	105,996,952	+0.01(+0.06%)
Dec 19, 2002	11.07	11.39	10.85	11.08	91,235,280	-0.08(-0.76%)
Dec 18, 2002	11.43	11.47	11.09	11.17	82,929,768	-0.50(-4.25%)
Dec 17, 2002	11.86	11.93	11.57	11.66	80,073,200	-0.22(-1.81%)
Dec 16, 2002	11.53	11.89	11.47	11.88	78,622,136	+0.42(+3.64%)
Dec 13, 2002	11.63	11.73	11.45	11.46	82,032,096	-0.40(-3.35%)
Dec 12, 2002	12.00	12.11	11.70	11.86	83,301,816	+0.02(+0.17%)
Dec 11, 2002	11.69	12.00	11.58	11.84	85,281,120	+0.02(+0.17%)
Dec 10, 2002	11.62	12.06	11.55	11.82	89,869,208	+0.29(+2.55%)
Dec 09, 2002	12.03	12.06	11.50	11.52	110,345,696	-0.67(-5.50%)
Dec 06, 2002	12.13	12.40	11.98	12.20	109,912,288	-0.16(-1.32%)
Dec 05, 2002	13.08	13.13	12.31	12.36	134,926,704	-0.46(-3.61%)
Dec 04, 2002	12.64	13.07	12.58	12.82	115,127,720	-0.42(-3.15%)
Dec 03, 2002	13.62	13.63	13.13	13.24	82,325,896	-0.48(-3.52%)
Dec 02, 2002	14.26	14.40	13.54	13.72	127,366,520	+0.11(+0.81%)
Nov 29, 2002	13.81	13.88	13.43	13.61	31,708,382	-0.01(-0.10%)
Nov 27, 2002	13.41	13.75	13.30	13.62	78,108,632	+0.46(+3.46%)
Nov 26, 2002	13.37	13.49	13.04	13.17	108,705,920	-0.18(-1.37%)
Nov 25, 2002	13.07	13.40	12.97	13.35	82,357,352	+0.28(+2.14%)
Nov 22, 2002	12.91	13.29	12.78	13.07	91,377,808	-0.10(-0.79%)
Nov 21, 2002	12.64	13.28	12.61	13.17	139,520,464	+0.69(+5.54%)
Nov 20, 2002	11.89	12.49	11.78	12.48	99,623,640	+0.65(+5.51%)
Nov 19, 2002	11.93	12.11	11.74	11.83	78,738,424	-0.26(-2.16%)
Nov 18, 2002	12.44	12.50	12.05	12.09	80,964,888	-0.16(-1.33%)
Nov 15, 2002	12.05	12.33	11.80	12.25	112,723,288	-0.27(-2.13%)
Nov 14, 2002	12.30	12.57	12.12	12.52	99,608,608	+0.71(+6.02%)
Nov 13, 2002	11.48	11.88	11.43	11.81	101,164,000	+0.21(+1.85%)
Nov 12, 2002	11.42	11.93	11.41	11.60	83,829,128	+0.29(+2.60%)
Nov 11, 2002	11.71	11.84	11.26	11.30	62,717,772	-0.53(-4.46%)
Nov 08, 2002	11.97	12.31	11.76	11.83	76,323,712	-0.19(-1.57%)
Nov 07, 2002	12.18	12.44	11.86	12.02	102,004,296	-0.46(-3.71%)
Nov 06, 2002	12.05	12.53	11.89	12.48	124,711,704	+0.52(+4.36%)
Nov 05, 2002	11.97	12.23	11.54	11.96	109,746,736	-0.27(-2.24%)
Nov 04, 2002	12.30	12.53	12.01	12.23	124,214,616	+0.31(+2.57%)
Nov 01, 2002	11.15	12.05	11.02	11.93	130,436,192	+0.65(+5.78%)
Oct 31, 2002	11.15	11.41	10.96	11.28	118,381,336	+0.20(+1.82%)
Oct 30, 2002	10.81	11.33	10.68	11.07	123,914,064	+0.38(+3.60%)
Oct 29, 2002	10.88	11.03	10.46	10.69	121,280,872	-0.27(-2.44%)
Oct 28, 2002	11.17	11.26	10.78	10.96	131,922,384	+0.14(+1.33%)
Oct 25, 2002	10.23	10.82	10.16	10.81	107,118,160	+0.63(+6.14%)
Oct 24, 2002	10.66	10.86	10.15	10.19	132,489,752	-0.35(-3.28%)
Oct 23, 2002	9.823	10.61	9.790	10.53	140,841,120	+0.68(+6.88%)
Oct 22, 2002	9.679	10.08	9.607	9.855	113,821,952	-0.22(-2.14%)
Oct 21, 2002	9.269	10.12	9.223	10.07	134,928,080	+0.65(+6.85%)
Oct 18, 2002	9.282	9.451	8.923	9.425	112,494,840	+0.15(+1.62%)
Oct 17, 2002	9.269	9.314	9.066	9.275	158,434,064	+0.45(+5.10%)
Oct 16, 2002	8.819	9.203	8.747	8.825	238,127,088	-1.94(-18.04%)
Oct 15, 2002	10.39	10.79	9.855	10.77	167,431,360	+0.93(+9.40%)
Oct 14, 2002	9.725	9.901	9.516	9.842	74,005,656	-0.08(-0.79%)
Oct 11, 2002	9.379	9.940	9.223	9.920	119,297,280	+0.68(+7.33%)
Oct 10, 2002	8.793	9.399	8.793	9.242	128,115,216	+0.47(+5.35%)
Oct 09, 2002	8.473	9.001	8.441	8.773	125,427,568	+0.16(+1.82%)
Oct 08, 2002	9.151	9.184	8.532	8.617	131,021,344	-0.39(-4.34%)
Oct 07, 2002	8.949	9.295	8.890	9.008	87,316,264	+0.07(+0.80%)
Oct 04, 2002	9.223	9.340	8.858	8.936	100,400,264	-0.08(-0.94%)
Oct 03, 2002	9.314	9.510	8.995	9.021	94,227,016	-0.30(-3.22%)
Oct 02, 2002	9.627	9.914	9.282	9.321	120,254,640	-0.24(-2.52%)

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