Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.893	3.893	3.869	3.883	830,194	+0.01(+0.36%)
Nov 26, 2003	3.930	3.930	3.864	3.869	1,541,708	-0.03(-0.89%)
Nov 25, 2003	3.918	3.930	3.907	3.904	1,244,428	+0.01(+0.18%)
Nov 24, 2003	3.914	3.918	3.879	3.897	1,606,810	-0.02(-0.44%)
Nov 21, 2003	3.904	3.928	3.900	3.914	1,473,725	+0.00(+0.04%)
Nov 20, 2003	3.879	3.930	3.869	3.912	1,049,698	+0.05(+1.26%)
Nov 19, 2003	3.888	3.888	3.867	3.864	880,893	-0.01(-0.13%)
Nov 18, 2003	3.892	3.892	3.867	3.869	1,011,097	-0.00(-0.04%)
Nov 17, 2003	3.890	3.890	3.862	3.871	1,064,101	-0.00(-0.09%)
Nov 14, 2003	3.897	3.914	3.862	3.874	1,425,331	-0.03(-0.67%)
Nov 13, 2003	3.909	3.931	3.890	3.900	1,347,554	-0.01(-0.22%)
Nov 12, 2003	3.900	3.918	3.892	3.909	672,913	+0.03(+0.85%)
Nov 11, 2003	3.904	3.904	3.876	3.876	576,700	-0.02(-0.49%)
Nov 10, 2003	3.883	3.905	3.869	3.895	1,138,997	+0.02(+0.63%)
Nov 07, 2003	3.864	3.885	3.853	3.871	1,803,268	+0.03(+0.68%)
Nov 06, 2003	3.853	3.859	3.841	3.845	727,068	-0.02(-0.54%)
Nov 05, 2003	3.895	3.898	3.862	3.865	931,016	-0.03(-0.67%)
Nov 04, 2003	3.869	3.897	3.867	3.892	826,559	+0.02(+0.54%)
Nov 03, 2003	3.919	3.919	3.871	3.871	937,826	-0.05(-1.37%)
Oct 31, 2003	3.933	3.931	3.888	3.925	1,560,720	-0.01(-0.22%)
Oct 30, 2003	3.949	3.959	3.928	3.933	2,095,939	+0.04(+1.03%)
Oct 29, 2003	3.812	3.919	3.801	3.893	1,723,763	+0.06(+1.49%)
Oct 28, 2003	3.850	3.850	3.819	3.836	2,208,860	+0.01(+0.36%)
Oct 27, 2003	3.813	3.846	3.813	3.822	838,836	-0.00(-0.05%)
Oct 24, 2003	3.773	3.831	3.758	3.824	1,388,459	+0.05(+1.29%)
Oct 23, 2003	3.857	3.857	3.749	3.775	2,948,603	-0.10(-2.47%)
Oct 22, 2003	3.857	3.876	3.848	3.871	833,651	+0.03(+0.86%)
Oct 21, 2003	3.879	3.879	3.838	3.838	1,215,621	-0.07(-1.78%)
Oct 20, 2003	3.892	3.914	3.892	3.907	806,573	+0.00(+0.04%)
Oct 17, 2003	3.898	3.921	3.892	3.905	1,932,320	+0.02(+0.63%)
Oct 16, 2003	3.801	3.890	3.801	3.881	2,176,597	+0.09(+2.38%)
Oct 15, 2003	3.773	3.805	3.773	3.791	1,043,936	-0.00(-0.05%)
Oct 14, 2003	3.767	3.808	3.767	3.793	2,350,010	+0.03(+0.69%)
Oct 13, 2003	3.801	3.801	3.760	3.767	837,684	-0.04(-0.96%)
Oct 10, 2003	3.770	3.801	3.753	3.803	2,460,050	+0.10(+2.58%)
Oct 09, 2003	3.734	3.735	3.699	3.708	2,473,877	-0.01(-0.19%)
Oct 08, 2003	3.730	3.742	3.714	3.714	1,193,729	-0.02(-0.42%)
Oct 07, 2003	3.749	3.754	3.721	3.730	1,250,765	-0.01(-0.28%)
Oct 06, 2003	3.744	3.749	3.701	3.741	1,406,319	-0.00(-0.09%)
Oct 03, 2003	3.746	3.756	3.739	3.744	1,093,483	+0.01(+0.14%)
Oct 02, 2003	3.741	3.768	3.730	3.739	1,658,085	-0.00(-0.05%)
Oct 01, 2003	3.761	3.782	3.741	3.741	1,387,883	-0.05(-1.37%)
Sep 30, 2003	3.744	3.793	3.701	3.793	1,723,763	+0.05(+1.39%)
Sep 29, 2003	3.754	3.768	3.692	3.741	2,205,403	-0.01(-0.28%)
Sep 26, 2003	3.730	3.767	3.683	3.751	1,412,656	+0.02(+0.51%)
Sep 25, 2003	3.791	3.791	3.701	3.732	2,101,700	-0.06(-1.51%)
Sep 24, 2003	3.822	3.822	3.773	3.789	1,380,969	-0.03(-0.86%)
Sep 23, 2003	3.833	3.834	3.787	3.822	1,907,547	-0.04(-1.03%)
Sep 22, 2003	3.865	3.865	3.843	3.862	1,512,902	+0.00(+0.00%)
Sep 19, 2003	3.836	3.879	3.836	3.862	1,622,941	+0.04(+0.95%)
Sep 18, 2003	3.817	3.833	3.810	3.826	1,132,660	+0.02(+0.41%)
Sep 17, 2003	3.801	3.819	3.801	3.810	1,100,973	+0.01(+0.32%)
Sep 16, 2003	3.806	3.817	3.784	3.798	1,465,083	-0.01(-0.23%)
Sep 15, 2003	3.810	3.815	3.794	3.806	1,051,426	-0.01(-0.27%)
Sep 12, 2003	3.815	3.831	3.800	3.817	1,420,722	+0.02(+0.55%)
Sep 11, 2003	3.817	3.817	3.786	3.796	1,325,661	-0.05(-1.26%)
Sep 10, 2003	3.850	3.867	3.834	3.845	1,360,229	+0.01(+0.36%)
Sep 09, 2003	3.843	3.862	3.822	3.831	938,506	-0.00(-0.09%)
Sep 08, 2003	3.857	3.865	3.834	3.834	714,393	-0.01(-0.27%)
Sep 05, 2003	3.810	3.862	3.800	3.845	1,092,907	+0.03(+0.77%)
Sep 04, 2003	3.843	3.852	3.805	3.815	1,225,416	+0.00(+0.09%)
Sep 03, 2003	3.803	3.838	3.791	3.812	2,710,664	+0.03(+0.83%)
Sep 02, 2003	3.767	3.838	3.767	3.780	47,856,328	+0.01(+0.37%)
Aug 29, 2003	3.793	3.801	3.761	3.767	1,036,447	-0.01(-0.28%)
Aug 28, 2003	3.760	3.798	3.760	3.777	1,187,391	+0.01(+0.28%)
Aug 27, 2003	3.756	3.770	3.735	3.767	859,577	-0.01(-0.32%)
Aug 26, 2003	3.732	3.787	3.720	3.779	1,217,926	+0.03(+0.93%)
Aug 25, 2003	3.735	3.749	3.725	3.744	735,134	+0.01(+0.28%)
Aug 22, 2003	3.735	3.744	3.718	3.734	1,018,587	-0.02(-0.42%)
Aug 21, 2003	3.768	3.768	3.732	3.749	2,014,130	-0.01(-0.28%)
Aug 20, 2003	3.793	3.800	3.754	3.760	1,326,237	-0.06(-1.50%)
Aug 19, 2003	3.793	3.824	3.782	3.817	1,327,390	+0.01(+0.18%)
Aug 18, 2003	3.827	3.862	3.780	3.810	1,281,876	-0.03(-0.72%)
Aug 15, 2003	3.831	3.848	3.815	3.838	532,338	+0.01(+0.18%)
Aug 14, 2003	3.845	3.876	3.827	3.831	801,388	-0.03(-0.76%)
Aug 13, 2003	3.857	3.862	3.812	3.860	1,158,009	-0.00(-0.04%)
Aug 12, 2003	3.841	3.885	3.841	3.862	1,257,102	+0.02(+0.63%)
Aug 11, 2003	3.763	3.852	3.763	3.838	1,613,147	+0.10(+2.60%)
Aug 08, 2003	3.739	3.760	3.723	3.741	1,982,443	-0.01(-0.19%)
Aug 07, 2003	3.779	3.806	3.739	3.747	1,954,213	-0.02(-0.46%)
Aug 06, 2003	3.789	3.789	3.711	3.765	2,118,408	-0.03(-0.82%)
Aug 05, 2003	3.827	3.827	3.784	3.796	2,412,231	-0.08(-2.10%)
Aug 04, 2003	3.827	3.886	3.819	3.878	1,101,549	+0.04(+1.04%)
Aug 01, 2003	3.871	3.872	3.803	3.838	1,188,544	-0.02(-0.41%)
Jul 31, 2003	3.923	3.931	3.848	3.853	1,716,273	-0.07(-1.77%)
Jul 30, 2003	3.984	3.984	3.905	3.923	1,280,724	-0.12(-2.92%)
Jul 29, 2003	3.970	4.058	3.942	4.041	2,011,825	+0.10(+2.51%)
Jul 28, 2003	3.938	3.949	3.926	3.942	1,057,187	+0.02(+0.40%)
Jul 25, 2003	3.865	3.931	3.857	3.926	1,448,376	+0.10(+2.72%)
Jul 24, 2003	3.826	3.888	3.822	3.822	1,159,737	+0.01(+0.36%)
Jul 23, 2003	3.819	3.834	3.768	3.808	1,018,587	-0.00(-0.09%)
Jul 22, 2003	3.746	3.824	3.723	3.812	1,754,874	+0.07(+1.81%)
Jul 21, 2003	3.777	3.800	3.742	3.744	1,202,947	-0.03(-0.87%)
Jul 18, 2003	3.739	3.787	3.727	3.777	958,670	+0.01(+0.32%)
Jul 17, 2003	3.803	3.831	3.761	3.765	1,643,682	-0.09(-2.21%)
Jul 16, 2003	3.874	3.886	3.827	3.850	2,854,119	-0.02(-0.63%)
Jul 15, 2003	3.919	3.921	3.864	3.874	2,363,261	-0.07(-1.67%)
Jul 14, 2003	3.923	3.971	3.923	3.940	1,270,929	+0.04(+1.02%)
Jul 11, 2003	3.879	3.907	3.871	3.900	886,078	+0.01(+0.13%)
Jul 10, 2003	3.909	3.912	3.874	3.895	1,122,866	-0.05(-1.36%)
Jul 09, 2003	3.959	3.977	3.937	3.949	619,909	-0.03(-0.87%)
Jul 08, 2003	4.030	4.032	3.982	3.984	975,378	-0.08(-1.96%)
Jul 07, 2003	4.015	4.063	4.013	4.063	721,307	+0.02(+0.60%)
Jul 03, 2003	4.036	4.049	4.011	4.039	757,027	+0.01(+0.35%)
Jul 02, 2003	4.008	4.025	3.963	4.025	1,259,407	+0.03(+0.74%)
Jul 01, 2003	3.992	3.997	3.944	3.996	685,011	-0.02(-0.39%)
Jun 30, 2003	3.966	4.034	3.964	4.011	1,688,043	+0.05(+1.14%)
Jun 27, 2003	3.952	3.985	3.933	3.966	2,502,107	+0.04(+1.06%)
Jun 26, 2003	3.905	3.942	3.869	3.925	1,254,222	+0.01(+0.18%)
Jun 25, 2003	3.992	4.015	3.916	3.918	1,531,338	-0.06(-1.44%)
Jun 24, 2003	3.985	4.018	3.964	3.975	857,272	+0.01(+0.13%)
Jun 23, 2003	4.027	4.036	3.933	3.970	2,233,057	-0.06(-1.42%)
Jun 20, 2003	4.082	4.086	3.996	4.027	1,738,742	-0.06(-1.49%)
Jun 19, 2003	4.037	4.138	4.037	4.088	2,086,721	+0.01(+0.30%)
Jun 18, 2003	4.037	4.089	4.030	4.076	1,219,654	+0.06(+1.47%)
Jun 17, 2003	3.985	4.027	3.977	4.016	1,308,954	+0.02(+0.48%)
Jun 16, 2003	3.951	4.010	3.951	3.997	1,588,374	+0.05(+1.32%)
Jun 13, 2003	3.984	4.003	3.912	3.945	2,469,268	-0.02(-0.44%)
Jun 12, 2003	3.949	3.982	3.949	3.963	1,433,973	-0.03(-0.65%)
Jun 11, 2003	3.952	3.989	3.952	3.989	2,073,470	+0.06(+1.41%)
Jun 10, 2003	3.890	3.945	3.872	3.933	2,231,328	+0.06(+1.43%)
Jun 09, 2003	3.905	3.905	3.872	3.878	1,107,886	-0.03(-0.67%)
Jun 06, 2003	3.923	3.928	3.879	3.904	1,563,600	-0.01(-0.13%)
Jun 05, 2003	3.907	3.923	3.890	3.909	1,816,519	+0.02(+0.63%)
Jun 04, 2003	3.900	3.911	3.883	3.885	1,490,433	+0.01(+0.36%)
Jun 03, 2003	3.876	3.885	3.852	3.871	1,905,818	-0.01(-0.22%)
Jun 02, 2003	3.845	3.904	3.829	3.879	3,161,769	+0.06(+1.50%)
May 30, 2003	3.779	3.826	3.777	3.822	1,678,825	+0.05(+1.24%)
May 29, 2003	3.732	3.793	3.732	3.775	3,313,866	+0.04(+1.16%)
May 28, 2003	3.728	3.746	3.718	3.732	1,442,614	-0.01(-0.14%)
May 27, 2003	3.701	3.737	3.694	3.737	2,087,297	+0.06(+1.56%)
May 23, 2003	3.662	3.682	3.635	3.680	1,285,909	+0.01(+0.33%)
May 22, 2003	3.602	3.673	3.595	3.668	4,716,152	+0.05(+1.34%)
May 21, 2003	3.607	3.628	3.598	3.619	774,886	+0.00(+0.10%)
May 20, 2003	3.619	3.629	3.595	3.616	1,436,277	+0.06(+1.71%)
May 19, 2003	3.579	3.584	3.543	3.555	744,352	-0.03(-0.97%)
May 16, 2003	3.581	3.610	3.572	3.590	1,110,191	+0.04(+1.17%)
May 15, 2003	3.586	3.586	3.548	3.548	2,184,086	-0.03(-0.97%)
May 14, 2003	3.558	3.596	3.558	3.583	1,165,499	+0.04(+1.03%)
May 13, 2003	3.541	3.572	3.527	3.546	945,419	+0.01(+0.15%)
May 12, 2003	3.511	3.557	3.506	3.541	1,767,548	+0.05(+1.44%)
May 09, 2003	3.513	3.513	3.491	3.491	784,681	-0.01(-0.25%)
May 08, 2003	3.518	3.532	3.492	3.499	930,440	-0.02(-0.54%)
May 07, 2003	3.532	3.562	3.517	3.518	3,566,784	-0.03(-0.78%)
May 06, 2003	3.508	3.557	3.501	3.546	4,747,839	+0.06(+1.84%)
May 05, 2003	3.485	3.498	3.463	3.482	2,279,147	+0.01(+0.20%)
May 02, 2003	3.447	3.478	3.438	3.475	3,428,514	+0.04(+1.16%)
May 01, 2003	3.451	3.452	3.425	3.435	1,819,400	-0.01(-0.15%)
Apr 30, 2003	3.456	3.475	3.419	3.440	3,546,620	-0.01(-0.20%)
Apr 29, 2003	3.437	3.463	3.430	3.447	3,707,935	+0.02(+0.51%)
Apr 28, 2003	3.414	3.463	3.407	3.430	1,709,360	+0.02(+0.71%)
Apr 25, 2003	3.376	3.416	3.366	3.406	2,218,654	+0.04(+1.19%)
Apr 24, 2003	3.364	3.378	3.346	3.366	1,606,234	-0.04(-1.12%)
Apr 23, 2003	3.388	3.409	3.374	3.404	1,849,934	+0.02(+0.62%)
Apr 22, 2003	3.371	3.390	3.359	3.383	1,395,372	+0.02(+0.52%)
Apr 21, 2003	3.371	3.390	3.360	3.366	1,030,109	-0.00(-0.10%)
Apr 17, 2003	3.366	3.386	3.350	3.369	2,017,586	+0.00(+0.10%)
Apr 16, 2003	3.367	3.385	3.353	3.366	2,509,020	-0.02(-0.62%)
Apr 15, 2003	3.359	3.416	3.357	3.386	1,913,308	+0.03(+0.88%)
Apr 14, 2003	3.345	3.374	3.319	3.357	1,512,902	+0.01(+0.36%)
Apr 11, 2003	3.315	3.353	3.314	3.345	1,172,412	+0.02(+0.73%)
Apr 10, 2003	3.308	3.320	3.270	3.320	1,495,042	+0.02(+0.47%)
Apr 09, 2003	3.373	3.383	3.305	3.305	1,896,024	-0.07(-2.21%)
Apr 08, 2003	3.341	3.379	3.338	3.379	2,412,808	+0.04(+1.30%)
Apr 07, 2003	3.353	3.383	3.324	3.336	2,287,212	-0.01(-0.31%)
Apr 04, 2003	3.346	3.346	3.319	3.346	1,751,417	-0.00(-0.10%)
Apr 03, 2003	3.314	3.390	3.303	3.350	3,588,101	+0.04(+1.31%)
Apr 02, 2003	3.263	3.317	3.263	3.307	2,687,619	+0.07(+2.20%)
Apr 01, 2003	3.202	3.235	3.187	3.235	1,650,595	+0.06(+1.75%)
Mar 31, 2003	3.202	3.215	3.180	3.180	1,511,749	-0.05(-1.66%)
Mar 28, 2003	3.204	3.246	3.204	3.234	1,228,872	+0.00(+0.11%)
Mar 27, 2003	3.209	3.253	3.201	3.230	1,130,931	+0.02(+0.65%)
Mar 26, 2003	3.204	3.220	3.187	3.209	1,377,512	+0.00(+0.00%)
Mar 25, 2003	3.204	3.209	3.161	3.209	2,820,703	+0.00(+0.05%)
Mar 24, 2003	3.248	3.281	3.187	3.208	1,871,827	-0.06(-1.91%)
Mar 21, 2003	3.275	3.282	3.230	3.270	2,651,323	+0.02(+0.59%)
Mar 20, 2003	3.274	3.291	3.248	3.251	2,347,129	-0.02(-0.74%)
Mar 19, 2003	3.270	3.289	3.260	3.275	1,567,057	+0.01(+0.37%)
Mar 18, 2003	3.211	3.289	3.211	3.263	3,720,033	+0.07(+2.29%)
Mar 17, 2003	3.150	3.218	3.147	3.190	4,158,464	+0.03(+0.99%)
Mar 14, 2003	3.157	3.183	3.147	3.159	1,955,941	+0.01(+0.17%)
Mar 13, 2003	3.166	3.166	3.124	3.154	2,132,811	-0.01(-0.44%)
Mar 12, 2003	3.173	3.176	3.138	3.168	2,205,403	-0.01(-0.16%)
Mar 11, 2003	3.169	3.195	3.157	3.173	1,775,038	+0.01(+0.44%)
Mar 10, 2003	3.175	3.194	3.138	3.159	2,285,484	-0.02(-0.71%)
Mar 07, 2003	3.157	3.204	3.157	3.182	1,739,894	-0.01(-0.33%)
Mar 06, 2003	3.218	3.218	3.176	3.192	1,761,787	-0.03(-1.08%)
Mar 05, 2003	3.220	3.244	3.208	3.227	902,210	+0.02(+0.54%)
Mar 04, 2003	3.237	3.253	3.208	3.209	1,363,109	-0.03(-0.86%)
Mar 03, 2003	3.258	3.289	3.232	3.237	1,360,229	-0.02(-0.48%)
Feb 28, 2003	3.241	3.301	3.241	3.253	1,395,948	+0.01(+0.32%)
Feb 27, 2003	3.242	3.256	3.222	3.242	740,895	+0.01(+0.38%)
Feb 26, 2003	3.230	3.249	3.222	3.230	1,299,159	-0.02(-0.75%)
Feb 25, 2003	3.261	3.263	3.227	3.255	1,242,123	-0.02(-0.74%)
Feb 24, 2003	3.255	3.294	3.241	3.279	2,087,873	+0.03(+0.96%)
Feb 21, 2003	3.274	3.279	3.225	3.248	2,152,976	-0.04(-1.16%)
Feb 20, 2003	3.317	3.336	3.279	3.286	1,041,632	-0.02(-0.58%)
Feb 19, 2003	3.301	3.327	3.291	3.305	960,398	-0.01(-0.42%)
Feb 18, 2003	3.291	3.341	3.289	3.319	2,163,346	+0.05(+1.65%)
Feb 14, 2003	3.246	3.267	3.241	3.265	943,691	+0.02(+0.64%)
Feb 13, 2003	3.208	3.255	3.195	3.244	1,686,315	+0.04(+1.25%)
Feb 12, 2003	3.190	3.216	3.178	3.204	1,063,525	-0.01(-0.16%)
Feb 11, 2003	3.194	3.223	3.182	3.209	935,625	+0.01(+0.43%)
Feb 10, 2003	3.220	3.237	3.176	3.195	2,006,064	-0.04(-1.13%)
Feb 07, 2003	3.258	3.260	3.215	3.232	1,404,590	-0.03(-0.90%)
Feb 06, 2003	3.277	3.277	3.222	3.261	1,682,858	-0.02(-0.74%)
Feb 05, 2003	3.319	3.319	3.275	3.286	1,395,948	-0.02(-0.53%)
Feb 04, 2003	3.296	3.305	3.267	3.303	1,797,507	-0.02(-0.47%)
Feb 03, 2003	3.293	3.345	3.265	3.319	1,750,841	+0.03(+0.95%)
Jan 31, 2003	3.244	3.317	3.234	3.287	3,180,781	+0.05(+1.39%)
Jan 30, 2003	3.298	3.298	3.227	3.242	3,042,511	-0.05(-1.58%)
Jan 29, 2003	3.314	3.314	3.230	3.294	2,540,131	+0.01(+0.37%)
Jan 28, 2003	3.296	3.319	3.265	3.282	2,505,564	-0.02(-0.58%)
Jan 27, 2003	3.270	3.312	3.246	3.301	2,132,235	+0.00(+0.00%)
Jan 24, 2003	3.315	3.362	3.282	3.301	5,186,269	-0.05(-1.40%)
Jan 23, 2003	3.381	3.381	3.301	3.348	3,085,144	+0.02(+0.52%)
Jan 22, 2003	3.326	3.378	3.322	3.331	2,154,704	-0.01(-0.31%)
Jan 21, 2003	3.343	3.364	3.315	3.341	1,794,050	-0.06(-1.69%)
Jan 17, 2003	3.414	3.428	3.367	3.399	2,971,648	-0.03(-0.96%)
Jan 16, 2003	3.366	3.442	3.360	3.432	7,936,686	+0.07(+2.07%)
Jan 15, 2003	3.360	3.376	3.348	3.362	2,167,955	+0.00(+0.05%)
Jan 14, 2003	3.336	3.378	3.336	3.360	1,326,237	+0.03(+0.78%)
Jan 13, 2003	3.336	3.359	3.334	3.334	2,994,693	+0.01(+0.26%)
Jan 10, 2003	3.277	3.338	3.277	3.326	2,906,546	+0.02(+0.58%)
Jan 09, 2003	3.308	3.322	3.293	3.307	2,508,444	+0.02(+0.53%)
Jan 08, 2003	3.272	3.308	3.270	3.289	2,077,503	+0.00(+0.05%)
Jan 07, 2003	3.315	3.315	3.275	3.287	2,619,060	-0.01(-0.21%)
Jan 06, 2003	3.228	3.319	3.228	3.294	6,511,355	+0.10(+2.98%)
Jan 03, 2003	3.209	3.223	3.197	3.199	1,475,453	-0.01(-0.32%)
Jan 02, 2003	3.149	3.222	3.145	3.209	2,559,719	+0.08(+2.67%)
Dec 31, 2002	3.161	3.189	3.124	3.126	2,335,031	-0.03(-0.83%)
Dec 30, 2002	3.149	3.175	3.123	3.152	1,195,457	+0.00(+0.11%)
Dec 27, 2002	3.168	3.169	3.145	3.149	1,954,789	-0.04(-1.20%)
Dec 26, 2002	3.209	3.216	3.187	3.187	1,294,551	-0.01(-0.33%)
Dec 24, 2002	3.195	3.209	3.192	3.197	1,166,075	-0.01(-0.43%)
Dec 23, 2002	3.197	3.228	3.197	3.211	2,676,096	+0.00(+0.05%)
Dec 20, 2002	3.178	3.225	3.163	3.209	2,152,399	+0.04(+1.20%)
Dec 19, 2002	3.081	3.202	3.076	3.171	4,345,704	+0.10(+3.28%)
Dec 18, 2002	3.110	3.116	3.060	3.071	2,211,164	-0.04(-1.28%)
Dec 17, 2002	3.145	3.154	3.105	3.110	2,010,097	-0.03(-0.99%)
Dec 16, 2002	3.133	3.147	3.110	3.142	1,794,626	+0.02(+0.72%)
Dec 13, 2002	3.130	3.149	3.112	3.119	1,976,105	-0.02(-0.72%)
Dec 12, 2002	3.157	3.180	3.130	3.142	1,490,433	-0.01(-0.28%)
Dec 11, 2002	3.150	3.185	3.150	3.150	1,309,530	-0.02(-0.55%)
Dec 10, 2002	3.161	3.182	3.135	3.168	1,714,545	+0.02(+0.61%)
Dec 09, 2002	3.168	3.209	3.149	3.149	2,450,832	-0.03(-1.04%)
Dec 06, 2002	3.142	3.187	3.142	3.182	1,521,543	+0.01(+0.27%)
Dec 05, 2002	3.192	3.194	3.142	3.173	1,858,576	-0.01(-0.33%)
Dec 04, 2002	3.166	3.201	3.142	3.183	2,093,059	+0.00(+0.05%)
Dec 03, 2002	3.197	3.242	3.178	3.182	8,213,802	-0.01(-0.33%)

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.

BCE (NY: BCE )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

BCE (NY: BCE )

Historical Prices

Sections

Services

Borger News-Herald