Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.13	18.44	18.08	18.28	35,777,476	+0.11(+0.60%)
Oct 30, 2003	17.69	18.29	17.69	18.17	39,412,656	+0.48(+2.70%)
Oct 29, 2003	17.26	17.93	17.26	17.69	48,221,988	+0.02(+0.13%)
Oct 28, 2003	16.79	17.71	16.72	17.67	60,638,088	+1.43(+8.83%)
Oct 27, 2003	16.34	16.57	16.14	16.24	26,965,166	+0.05(+0.34%)
Oct 24, 2003	15.95	16.35	15.81	16.18	31,159,644	+0.00(+0.00%)
Oct 23, 2003	15.83	16.31	15.72	16.18	43,062,136	-0.53(-3.19%)
Oct 22, 2003	16.85	16.86	16.46	16.71	26,285,122	-0.42(-2.47%)
Oct 21, 2003	17.21	17.22	16.91	17.14	25,089,706	+0.21(+1.25%)
Oct 20, 2003	16.61	16.96	16.51	16.93	28,142,732	+0.38(+2.27%)
Oct 17, 2003	17.06	17.16	16.50	16.55	24,888,300	-0.58(-3.39%)
Oct 16, 2003	16.93	17.15	16.67	17.13	31,191,306	+0.20(+1.20%)
Oct 15, 2003	16.88	17.23	16.71	16.93	58,679,780	+0.55(+3.35%)
Oct 14, 2003	16.32	16.42	16.03	16.38	29,834,430	-0.08(-0.48%)
Oct 13, 2003	16.49	16.67	16.31	16.46	28,127,724	+0.20(+1.20%)
Oct 10, 2003	16.42	16.46	16.14	16.26	31,135,352	+0.15(+0.96%)
Oct 09, 2003	16.14	16.32	15.80	16.11	49,037,632	+0.33(+2.10%)
Oct 08, 2003	15.71	15.94	15.43	15.77	43,897,064	+0.20(+1.26%)
Oct 07, 2003	14.97	15.59	14.95	15.58	35,420,412	+0.45(+2.95%)
Oct 06, 2003	15.30	15.37	14.97	15.13	22,934,028	-0.12(-0.77%)
Oct 03, 2003	15.15	15.49	14.63	15.25	49,320,736	+0.71(+4.91%)
Oct 02, 2003	14.58	14.92	14.47	14.54	37,624,968	-0.01(-0.05%)
Oct 01, 2003	14.32	14.65	14.25	14.54	37,274,872	+0.34(+2.37%)
Sep 30, 2003	14.69	14.71	14.19	14.21	40,112,632	-0.62(-4.18%)
Sep 29, 2003	14.62	14.96	14.49	14.83	30,614,486	+0.39(+2.71%)
Sep 26, 2003	14.69	14.93	14.39	14.44	37,352,532	-0.20(-1.33%)
Sep 25, 2003	14.62	15.09	14.40	14.63	45,196,900	+0.15(+1.03%)
Sep 24, 2003	15.43	15.52	14.46	14.48	43,670,896	-0.95(-6.15%)
Sep 23, 2003	15.42	15.46	15.12	15.43	41,227,264	+0.02(+0.10%)
Sep 22, 2003	15.56	15.70	15.24	15.41	43,702,552	-0.63(-3.96%)
Sep 19, 2003	16.31	16.39	15.95	16.05	36,559,204	-0.24(-1.49%)
Sep 18, 2003	16.13	16.46	15.92	16.29	46,979,240	-0.26(-1.56%)
Sep 17, 2003	16.73	16.85	16.39	16.55	28,112,168	-0.20(-1.22%)
Sep 16, 2003	16.17	16.81	16.17	16.75	32,403,998	+0.63(+3.89%)
Sep 15, 2003	16.83	16.88	16.10	16.13	37,474,008	-0.31(-1.86%)
Sep 12, 2003	16.39	16.43	16.09	16.43	29,192,250	-0.11(-0.66%)
Sep 11, 2003	16.33	16.67	15.75	16.54	43,340,712	+0.32(+1.98%)
Sep 10, 2003	17.06	17.11	16.10	16.22	41,344,988	-1.07(-6.21%)
Sep 09, 2003	17.37	17.50	17.00	17.29	35,907,064	-0.12(-0.68%)
Sep 08, 2003	17.04	17.50	16.89	17.41	42,732,896	+0.69(+4.12%)
Sep 05, 2003	16.57	17.20	16.51	16.72	43,512,988	+0.09(+0.57%)
Sep 04, 2003	16.71	16.80	16.47	16.63	32,297,048	+0.20(+1.24%)
Sep 03, 2003	16.84	16.85	16.30	16.42	33,008,358	-0.26(-1.55%)
Sep 02, 2003	17.15	17.22	16.30	16.68	37,786,788	-0.27(-1.57%)
Aug 29, 2003	16.67	16.98	16.64	16.95	19,180,966	+0.05(+0.28%)
Aug 28, 2003	17.05	17.12	16.61	16.90	34,287,284	-0.06(-0.37%)
Aug 27, 2003	16.35	16.98	16.32	16.97	27,838,032	+0.55(+3.34%)
Aug 26, 2003	16.50	16.50	15.96	16.42	31,362,164	-0.20(-1.18%)
Aug 25, 2003	16.63	16.87	16.48	16.61	26,911,826	-0.08(-0.47%)
Aug 22, 2003	17.08	17.51	16.54	16.69	58,728,288	+0.45(+2.75%)
Aug 21, 2003	15.94	16.28	15.84	16.24	32,367,618	+0.54(+3.44%)
Aug 20, 2003	15.55	16.03	15.52	15.70	28,087,004	-0.03(-0.20%)
Aug 19, 2003	15.52	15.78	15.43	15.74	39,632,692	+0.27(+1.72%)
Aug 18, 2003	15.04	15.48	14.87	15.47	35,398,656	+0.62(+4.17%)
Aug 15, 2003	15.01	15.09	14.67	14.85	16,318,376	-0.17(-1.15%)
Aug 14, 2003	14.86	15.13	14.75	15.02	26,384,150	+0.08(+0.52%)
Aug 13, 2003	14.42	15.16	14.34	14.94	63,167,012	+0.49(+3.36%)
Aug 12, 2003	14.45	14.47	14.23	14.46	41,395,268	+0.09(+0.60%)
Aug 11, 2003	14.05	14.43	14.03	14.37	29,939,802	+0.36(+2.57%)
Aug 08, 2003	14.85	14.87	13.86	14.01	37,522,756	-0.71(-4.79%)
Aug 07, 2003	14.61	14.90	14.57	14.72	31,830,116	+0.18(+1.24%)
Aug 06, 2003	14.72	14.93	14.50	14.54	35,005,868	-0.25(-1.70%)
Aug 05, 2003	15.39	15.51	14.76	14.79	34,355,940	-0.71(-4.55%)
Aug 04, 2003	15.29	15.54	15.06	15.49	25,879,190	+0.16(+1.07%)
Aug 01, 2003	15.30	15.37	15.01	15.33	21,676,800	+0.08(+0.51%)
Jul 31, 2003	15.26	15.55	14.58	15.25	29,492,138	+0.19(+1.25%)
Jul 30, 2003	15.12	15.15	14.91	15.06	25,269,714	-0.11(-0.72%)
Jul 29, 2003	15.39	15.41	14.90	15.17	31,294,402	-0.27(-1.78%)
Jul 28, 2003	15.16	15.54	15.05	15.45	31,006,126	+0.32(+2.12%)
Jul 25, 2003	14.73	15.13	14.49	15.12	26,340,124	+0.31(+2.12%)
Jul 24, 2003	15.15	15.29	14.73	14.81	43,725,208	-0.31(-2.07%)
Jul 23, 2003	14.76	15.16	14.68	15.12	40,142,632	+0.42(+2.87%)
Jul 22, 2003	14.55	14.86	14.32	14.70	50,862,032	+0.70(+4.99%)
Jul 21, 2003	14.17	14.21	13.89	14.00	22,847,640	-0.24(-1.71%)
Jul 18, 2003	14.44	14.45	13.81	14.25	25,745,196	-0.10(-0.70%)
Jul 17, 2003	14.65	14.75	14.12	14.35	46,130,436	-0.71(-4.74%)
Jul 16, 2003	14.85	15.06	14.54	15.06	57,125,352	+0.43(+2.95%)
Jul 15, 2003	14.51	15.09	14.47	14.63	68,345,760	+0.42(+2.92%)
Jul 14, 2003	14.08	14.37	14.04	14.21	51,046,432	+0.59(+4.31%)
Jul 11, 2003	13.68	13.75	13.41	13.63	23,233,666	-0.04(-0.29%)
Jul 10, 2003	13.68	13.81	13.48	13.67	24,647,096	-0.16(-1.19%)
Jul 09, 2003	13.87	14.07	13.67	13.83	37,641,180	-0.12(-0.84%)
Jul 08, 2003	13.58	13.96	13.52	13.95	35,967,552	+0.13(+0.96%)
Jul 07, 2003	12.91	13.89	12.89	13.82	59,438,832	+1.26(+10.05%)
Jul 03, 2003	12.66	12.90	12.52	12.55	15,386,426	-0.20(-1.54%)
Jul 02, 2003	12.65	12.80	12.48	12.75	32,713,956	+0.07(+0.56%)
Jul 01, 2003	12.29	12.73	12.07	12.68	39,954,532	+0.24(+1.95%)
Jun 30, 2003	12.55	12.85	12.39	12.44	25,099,172	-0.09(-0.69%)
Jun 27, 2003	12.44	12.89	12.44	12.52	42,806,656	+0.04(+0.31%)
Jun 26, 2003	12.19	12.56	12.12	12.48	25,889,270	+0.41(+3.37%)
Jun 25, 2003	12.11	12.54	12.07	12.08	33,311,436	+0.06(+0.52%)
Jun 24, 2003	11.99	12.20	11.90	12.01	27,101,328	-0.20(-1.67%)
Jun 23, 2003	12.31	12.54	12.02	12.22	27,997,676	-0.15(-1.20%)
Jun 20, 2003	12.54	12.70	12.15	12.36	38,030,908	-0.16(-1.26%)
Jun 19, 2003	12.77	12.79	12.42	12.52	30,746,564	-0.10(-0.78%)
Jun 18, 2003	12.29	12.74	12.06	12.62	37,767,644	+0.26(+2.12%)
Jun 17, 2003	12.46	12.51	12.09	12.36	31,646,610	+0.07(+0.58%)
Jun 16, 2003	12.04	12.29	11.87	12.29	29,809,892	+0.35(+2.95%)
Jun 13, 2003	12.26	12.33	11.87	11.93	28,519,226	-0.31(-2.50%)
Jun 12, 2003	12.43	13.05	12.02	12.24	31,247,440	-0.11(-0.89%)
Jun 11, 2003	12.10	12.42	11.95	12.35	37,356,860	-0.05(-0.44%)
Jun 10, 2003	12.27	12.44	11.90	12.40	40,462,680	+0.01(+0.07%)
Jun 09, 2003	12.77	12.63	12.16	12.40	34,306,292	-0.37(-2.89%)
Jun 06, 2003	13.58	13.82	12.58	12.77	66,683,616	-0.45(-3.44%)
Jun 05, 2003	12.77	13.25	12.69	13.22	47,863,024	+0.16(+1.26%)
Jun 04, 2003	12.37	13.08	12.22	13.06	57,278,488	+0.65(+5.24%)
Jun 03, 2003	11.98	12.45	11.95	12.40	39,492,704	+0.42(+3.53%)
Jun 02, 2003	12.45	12.53	11.90	11.98	39,455,568	-0.21(-1.74%)
May 30, 2003	11.82	12.27	11.79	12.19	57,077,756	+0.58(+4.99%)
May 29, 2003	11.61	11.91	11.53	11.61	46,776,664	+0.04(+0.34%)
May 28, 2003	11.54	11.77	11.46	11.57	38,556,668	+0.06(+0.54%)
May 27, 2003	10.85	11.56	10.81	11.51	39,780,596	+0.67(+6.14%)
May 23, 2003	10.89	10.98	10.70	10.85	26,240,076	-0.03(-0.29%)
May 22, 2003	10.73	11.00	10.63	10.88	31,035,860	+0.17(+1.61%)
May 21, 2003	10.81	10.85	10.57	10.70	31,419,206	-0.08(-0.73%)
May 20, 2003	10.83	10.96	10.65	10.78	34,908,372	+0.01(+0.07%)
May 19, 2003	11.02	11.13	10.75	10.77	32,133,578	-0.44(-3.91%)
May 16, 2003	11.52	11.74	11.15	11.21	36,812,340	-0.45(-3.90%)
May 15, 2003	11.81	11.85	11.39	11.67	40,802,896	-0.06(-0.53%)
May 14, 2003	11.93	12.15	11.53	11.73	59,305,092	-0.46(-3.79%)
May 13, 2003	12.13	12.29	12.04	12.19	37,679,464	-0.13(-1.02%)
May 12, 2003	11.98	12.35	11.82	12.32	53,196,692	+0.50(+4.24%)
May 09, 2003	11.82	11.83	11.55	11.82	31,196,140	+0.38(+3.36%)
May 08, 2003	11.72	11.78	11.41	11.43	32,213,846	-0.44(-3.70%)
May 07, 2003	12.05	12.14	11.78	11.87	28,254,176	-0.24(-2.01%)
May 06, 2003	11.85	12.25	11.72	12.11	38,181,872	+0.30(+2.52%)
May 05, 2003	11.95	12.25	11.79	11.82	33,905,724	-0.05(-0.46%)
May 02, 2003	11.72	12.00	11.59	11.87	34,956,736	+0.42(+3.62%)
Apr 30, 2003	11.60	11.70	11.43	11.46	34,212,376	-0.21(-1.81%)
Apr 29, 2003	11.72	11.88	11.49	11.67	54,887,808	+0.34(+2.97%)
Apr 28, 2003	11.18	11.48	10.97	11.33	32,704,514	+0.21(+1.90%)
Apr 25, 2003	11.54	11.59	11.02	11.12	40,711,908	-0.67(-5.71%)
Apr 24, 2003	11.80	12.08	11.75	11.79	30,956,740	-0.41(-3.34%)
Apr 23, 2003	12.36	12.36	11.98	12.20	36,579,196	-0.19(-1.52%)
Apr 22, 2003	11.64	12.40	11.52	12.39	45,722,208	+0.64(+5.47%)
Apr 21, 2003	11.56	11.76	11.28	11.75	34,181,240	+0.15(+1.28%)
Apr 17, 2003	10.92	12.33	10.90	11.60	41,268,424	+0.60(+5.49%)
Apr 16, 2003	10.85	11.21	10.79	10.99	47,167,284	+0.49(+4.62%)
Apr 15, 2003	10.34	10.70	10.23	10.51	32,577,668	-0.05(-0.52%)
Apr 14, 2003	10.27	10.59	10.12	10.56	24,009,674	+0.35(+3.45%)
Apr 11, 2003	10.54	10.57	10.17	10.21	24,522,036	-0.16(-1.59%)
Apr 10, 2003	10.29	10.43	10.12	10.38	24,841,194	+0.12(+1.15%)
Apr 09, 2003	10.65	10.69	10.20	10.26	30,388,356	-0.25(-2.39%)
Apr 08, 2003	10.75	10.78	10.47	10.51	28,516,418	-0.37(-3.39%)
Apr 07, 2003	11.18	11.24	10.86	10.88	38,685,556	+0.28(+2.66%)
Apr 04, 2003	10.86	10.88	10.46	10.59	25,775,824	-0.17(-1.60%)
Apr 03, 2003	10.68	10.97	10.51	10.77	32,771,000	+0.12(+1.10%)
Apr 02, 2003	10.34	10.72	10.32	10.65	27,272,202	+0.65(+6.50%)
Apr 01, 2003	9.897	10.12	9.842	9.999	27,100,308	+0.14(+1.43%)
Mar 31, 2003	10.15	10.23	9.858	9.858	31,888,232	-0.51(-4.91%)
Mar 28, 2003	10.48	10.69	10.32	10.37	19,833,076	-0.21(-2.00%)
Mar 27, 2003	10.45	10.71	10.45	10.58	24,914,958	-0.16(-1.53%)
Mar 26, 2003	10.74	10.96	10.66	10.74	24,191,180	+0.08(+0.74%)
Mar 25, 2003	10.52	10.77	10.43	10.67	28,682,360	+0.04(+0.37%)
Mar 24, 2003	10.74	10.89	10.51	10.63	30,099,484	-0.53(-4.71%)
Mar 21, 2003	11.31	11.43	10.97	11.15	45,526,036	+0.25(+2.30%)
Mar 20, 2003	10.57	11.16	10.41	10.90	50,952,868	+0.29(+2.73%)
Mar 19, 2003	10.59	10.73	10.38	10.61	37,293,812	+0.00(+0.00%)
Mar 18, 2003	10.34	10.63	10.15	10.61	47,283,760	+0.32(+3.13%)
Mar 17, 2003	9.537	10.46	9.537	10.29	49,820,804	+0.59(+6.14%)
Mar 14, 2003	9.991	10.15	9.544	9.693	46,529,088	-0.23(-2.29%)
Mar 13, 2003	9.466	9.921	9.270	9.921	43,744,604	+0.71(+7.74%)
Mar 12, 2003	9.027	9.255	8.878	9.208	45,227,544	+0.11(+1.21%)
Mar 11, 2003	9.121	9.208	9.020	9.098	28,902,316	+0.01(+0.09%)
Mar 10, 2003	9.192	9.278	9.074	9.090	22,692,720	-0.28(-3.01%)
Mar 07, 2003	9.294	9.443	9.161	9.372	46,376,344	-0.07(-0.75%)
Mar 06, 2003	9.490	9.599	9.404	9.443	30,212,508	-0.15(-1.55%)
Mar 05, 2003	9.701	9.709	9.435	9.592	33,960,980	-0.01(-0.08%)
Mar 04, 2003	9.874	9.921	9.568	9.599	44,229,148	-0.31(-3.09%)
Mar 03, 2003	10.25	10.38	9.827	9.905	34,607,592	-0.27(-2.62%)
Feb 28, 2003	9.874	10.20	9.795	10.17	27,548,992	+0.31(+3.18%)
Feb 27, 2003	9.795	9.991	9.646	9.858	31,663,328	+0.20(+2.09%)
Feb 26, 2003	9.827	10.08	9.639	9.657	33,705,120	-0.26(-2.59%)
Feb 25, 2003	9.819	9.999	9.623	9.913	36,696,596	-0.13(-1.33%)
Feb 24, 2003	9.976	10.21	9.874	10.05	34,983,792	+0.02(+0.16%)
Feb 21, 2003	10.13	10.13	9.733	10.03	42,112,704	+0.02(+0.16%)
Feb 20, 2003	9.795	10.10	9.686	10.01	35,745,252	+0.29(+2.98%)
Feb 19, 2003	9.819	10.30	9.568	9.725	34,197,572	-0.26(-2.59%)
Feb 18, 2003	9.874	10.03	9.795	9.983	36,763,212	+0.27(+2.74%)
Feb 14, 2003	9.239	9.733	9.231	9.717	41,871,900	+0.46(+5.00%)
Feb 13, 2003	9.255	9.278	9.004	9.255	39,638,180	-0.01(-0.08%)
Feb 12, 2003	9.098	9.490	9.074	9.262	59,210,532	-0.09(-1.01%)
Feb 11, 2003	9.521	9.537	9.208	9.356	46,253,964	-0.09(-0.91%)
Feb 10, 2003	9.278	9.592	9.051	9.443	35,930,160	+0.19(+2.03%)
Feb 07, 2003	9.576	9.615	9.192	9.255	35,796,424	-0.15(-1.58%)
Feb 06, 2003	9.270	9.584	9.270	9.404	34,187,108	-0.02(-0.17%)
Feb 05, 2003	9.725	9.952	9.396	9.419	51,160,772	-0.13(-1.31%)
Feb 04, 2003	9.247	9.568	9.231	9.545	42,826,820	+0.13(+1.33%)
Feb 03, 2003	9.388	9.654	9.255	9.419	35,846,704	+0.04(+0.42%)
Jan 31, 2003	9.208	10.17	8.816	9.380	89,783,792	-0.77(-7.57%)
Jan 30, 2003	10.66	10.74	10.12	10.15	37,581,208	-0.52(-4.85%)
Jan 29, 2003	10.56	10.78	10.28	10.67	56,201,188	+0.29(+2.79%)
Jan 28, 2003	10.49	10.59	10.20	10.38	37,122,440	-0.03(-0.30%)
Jan 27, 2003	10.15	10.57	9.913	10.41	33,272,260	+0.01(+0.08%)
Jan 24, 2003	10.79	10.81	10.34	10.40	47,994,464	-0.62(-5.62%)
Jan 23, 2003	11.27	11.44	10.90	11.02	51,573,852	+0.22(+2.03%)
Jan 22, 2003	10.77	11.09	10.63	10.80	50,784,188	+0.20(+1.92%)
Jan 21, 2003	10.93	10.93	10.55	10.59	42,366,396	-0.01(-0.07%)
Jan 17, 2003	10.92	11.00	10.55	10.60	51,143,036	-0.63(-5.65%)
Jan 16, 2003	11.61	11.61	11.17	11.24	40,406,404	-0.09(-0.76%)
Jan 15, 2003	11.73	11.80	11.17	11.32	75,293,208	-0.71(-5.92%)
Jan 14, 2003	12.15	12.50	11.84	12.04	49,905,580	-0.03(-0.26%)
Jan 13, 2003	12.52	12.77	12.01	12.07	50,518,756	-0.24(-1.91%)
Jan 10, 2003	11.90	12.39	11.61	12.30	49,012,168	+0.52(+4.39%)
Jan 09, 2003	11.86	12.26	11.68	11.79	50,198,704	+0.32(+2.80%)
Jan 08, 2003	11.79	11.93	11.43	11.46	36,288,624	-0.53(-4.38%)
Jan 07, 2003	12.11	12.35	11.83	11.99	47,260,312	-0.09(-0.71%)
Jan 06, 2003	11.70	12.19	11.68	12.08	45,943,360	+0.69(+6.06%)
Jan 03, 2003	10.94	11.43	10.83	11.39	38,790,708	+0.43(+3.93%)
Jan 02, 2003	10.54	10.97	10.23	10.96	32,130,004	+0.74(+7.29%)
Dec 31, 2002	10.34	10.56	10.16	10.21	25,952,184	-0.20(-1.96%)
Dec 30, 2002	10.58	10.77	10.35	10.41	21,539,490	-0.18(-1.70%)
Dec 27, 2002	10.75	10.89	10.53	10.59	16,978,002	-0.23(-2.10%)
Dec 26, 2002	10.97	11.20	10.77	10.82	23,092,782	-0.05(-0.43%)
Dec 24, 2002	10.81	11.08	10.77	10.87	13,092,601	-0.05(-0.50%)
Dec 23, 2002	10.74	10.97	10.36	10.92	26,503,466	+0.49(+4.73%)
Dec 20, 2002	10.74	10.90	10.36	10.43	38,458,152	-0.17(-1.63%)
Dec 19, 2002	10.37	10.71	10.16	10.60	42,832,564	+0.21(+2.04%)
Dec 18, 2002	10.59	10.62	10.30	10.39	36,441,372	-0.47(-4.33%)
Dec 17, 2002	11.29	11.50	10.80	10.86	44,174,400	-0.47(-4.15%)
Dec 16, 2002	10.76	11.40	10.58	11.33	41,845,228	+0.71(+6.64%)
Dec 13, 2002	11.11	11.11	10.60	10.63	37,736,380	-0.63(-5.63%)
Dec 12, 2002	11.54	11.61	11.10	11.26	33,930,864	-0.16(-1.38%)
Dec 11, 2002	11.35	11.68	11.14	11.42	39,998,940	-0.16(-1.35%)
Dec 10, 2002	10.94	11.66	10.88	11.57	45,938,252	+0.84(+7.81%)
Dec 09, 2002	11.48	11.67	10.73	10.74	42,319,308	-0.93(-7.99%)
Dec 06, 2002	11.53	11.83	11.33	11.67	37,339,124	+0.00(+0.00%)
Dec 05, 2002	12.19	12.22	11.46	11.67	36,328,564	-0.17(-1.46%)
Dec 04, 2002	11.84	12.16	11.70	11.84	52,607,000	-0.67(-5.38%)
Dec 03, 2002	13.02	13.03	12.47	12.51	27,858,196	-0.64(-4.88%)
Dec 02, 2002	13.85	14.03	13.09	13.16	38,747,448	-0.20(-1.52%)
Nov 29, 2002	13.81	13.93	13.35	13.36	15,900,064	-0.34(-2.52%)
Nov 27, 2002	13.31	13.88	13.21	13.71	35,738,744	+0.73(+5.62%)
Nov 26, 2002	13.28	13.32	12.90	12.98	32,630,626	-0.37(-2.76%)
Nov 25, 2002	13.22	13.52	13.13	13.35	45,514,200	+0.14(+1.07%)
Nov 22, 2002	12.91	13.36	12.86	13.20	43,157,716	-0.12(-0.88%)
Nov 21, 2002	12.84	13.54	12.62	13.32	63,815,664	+0.89(+7.19%)
Nov 20, 2002	11.96	12.62	11.87	12.43	48,643,372	+0.62(+5.24%)
Nov 19, 2002	11.97	12.21	11.68	11.81	35,670,852	-0.20(-1.70%)
Nov 18, 2002	12.74	12.74	11.93	12.01	36,638,788	-0.39(-3.16%)
Nov 15, 2002	12.11	12.50	11.79	12.40	41,365,024	+0.05(+0.44%)
Nov 14, 2002	11.74	12.37	11.45	12.35	71,847,304	+0.83(+7.21%)
Nov 13, 2002	11.68	11.90	11.17	11.52	79,066,440	-0.29(-2.45%)
Nov 12, 2002	11.55	12.18	11.37	11.81	36,823,956	+0.39(+3.43%)
Nov 11, 2002	12.28	12.30	11.39	11.42	34,849,416	-0.90(-7.32%)
Nov 08, 2002	12.44	12.69	11.83	12.32	43,222,416	+0.01(+0.06%)
Nov 07, 2002	12.71	12.89	12.22	12.31	42,060,384	-0.89(-6.77%)
Nov 06, 2002	12.48	13.22	12.45	13.20	48,385,212	+0.82(+6.58%)
Nov 05, 2002	12.45	12.83	12.00	12.39	55,196,372	-0.50(-3.89%)
Nov 04, 2002	12.78	13.40	12.54	12.89	58,302,700	+0.57(+4.64%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Wapakoneta Daily News