Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.89	19.71	18.72	19.65	3,688,896	+0.76(+4.02%)
May 29, 2003	18.97	18.97	18.70	18.89	2,536,743	-0.12(-0.62%)
May 28, 2003	19.28	19.28	18.97	19.01	2,374,417	-0.28(-1.45%)
May 27, 2003	19.08	19.36	19.02	19.29	1,621,232	+0.17(+0.89%)
May 23, 2003	18.88	19.15	18.84	19.12	1,154,322	+0.16(+0.86%)
May 22, 2003	18.89	19.01	18.80	18.95	1,719,686	+0.10(+0.55%)
May 21, 2003	18.40	18.91	18.25	18.85	3,307,015	+0.49(+2.67%)
May 20, 2003	18.52	18.63	18.21	18.36	1,304,715	-0.16(-0.86%)
May 19, 2003	18.73	18.83	18.51	18.52	1,759,827	-0.26(-1.37%)
May 16, 2003	18.78	18.79	18.55	18.78	1,591,533	-0.05(-0.25%)
May 15, 2003	18.71	18.83	18.66	18.83	1,606,586	+0.18(+0.99%)
May 14, 2003	18.58	18.71	18.52	18.64	2,570,646	+0.02(+0.10%)
May 13, 2003	18.33	18.80	18.29	18.62	1,985,348	+0.20(+1.08%)
May 12, 2003	18.27	18.53	18.26	18.42	2,584,479	+0.12(+0.64%)
May 09, 2003	17.88	18.31	17.86	18.31	2,929,338	+0.46(+2.56%)
May 08, 2003	17.79	17.89	17.60	17.85	1,380,386	+0.06(+0.33%)
May 07, 2003	17.55	17.88	17.44	17.79	1,236,638	+0.24(+1.37%)
May 06, 2003	17.72	17.78	17.54	17.55	1,672,493	-0.15(-0.83%)
May 05, 2003	17.66	17.76	17.62	17.70	2,180,086	+0.04(+0.23%)
May 02, 2003	17.40	17.70	17.32	17.66	2,055,188	+0.33(+1.89%)
May 01, 2003	17.09	17.34	17.04	17.33	1,911,169	+0.25(+1.49%)
Apr 30, 2003	16.95	17.15	16.95	17.07	3,171,675	+0.17(+0.98%)
Apr 29, 2003	17.37	17.37	16.90	16.91	2,414,693	-0.56(-3.23%)
Apr 28, 2003	17.61	17.68	17.41	17.47	1,718,194	-0.13(-0.75%)
Apr 25, 2003	17.72	17.78	17.45	17.61	1,159,204	-0.28(-1.57%)
Apr 24, 2003	17.86	18.05	17.81	17.89	1,970,160	+0.11(+0.60%)
Apr 23, 2003	17.77	17.80	17.63	17.78	2,092,752	+0.02(+0.10%)
Apr 22, 2003	17.61	17.81	17.51	17.76	1,089,093	+0.14(+0.80%)
Apr 21, 2003	17.58	17.65	17.46	17.62	1,393,405	+0.07(+0.38%)
Apr 17, 2003	17.25	17.59	17.22	17.55	1,339,839	+0.33(+1.93%)
Apr 16, 2003	17.46	17.51	17.20	17.22	1,610,925	-0.14(-0.83%)
Apr 15, 2003	17.42	17.45	17.32	17.37	1,699,886	-0.10(-0.55%)
Apr 14, 2003	17.46	17.51	17.27	17.46	992,403	+0.08(+0.45%)
Apr 11, 2003	17.56	17.61	17.20	17.38	1,423,239	-0.18(-1.03%)
Apr 10, 2003	17.39	17.58	17.31	17.56	1,959,582	+0.27(+1.56%)
Apr 09, 2003	17.37	17.50	17.26	17.30	2,012,470	+0.00(+0.00%)
Apr 08, 2003	17.44	17.48	17.19	17.30	2,222,125	-0.20(-1.12%)
Apr 07, 2003	17.59	17.66	17.46	17.49	2,478,295	-0.10(-0.54%)
Apr 04, 2003	17.48	17.61	17.46	17.59	1,727,687	+0.07(+0.40%)
Apr 03, 2003	17.68	17.68	17.45	17.52	2,706,664	-0.18(-1.04%)
Apr 02, 2003	17.77	17.79	17.53	17.70	2,622,314	-0.07(-0.39%)
Apr 01, 2003	17.65	17.83	17.59	17.77	2,211,276	+0.18(+1.03%)
Mar 31, 2003	17.61	17.70	17.51	17.59	3,083,121	-0.02(-0.11%)
Mar 28, 2003	17.42	17.72	17.40	17.61	3,541,080	+0.25(+1.42%)
Mar 27, 2003	16.80	17.38	16.76	17.36	2,867,092	+0.56(+3.36%)
Mar 26, 2003	16.67	16.85	16.65	16.80	1,470,975	+0.04(+0.24%)
Mar 25, 2003	16.65	16.91	16.64	16.76	32,519,574	+0.18(+1.07%)
Mar 24, 2003	16.67	16.95	16.50	16.58	1,545,561	-0.13(-0.79%)
Mar 21, 2003	17.24	17.24	16.63	16.71	2,224,160	-0.32(-1.88%)
Mar 20, 2003	16.79	17.08	16.59	17.03	2,593,429	+0.25(+1.47%)
Mar 19, 2003	16.89	16.93	16.62	16.79	2,457,953	-0.10(-0.59%)
Mar 18, 2003	16.47	16.89	16.23	16.89	3,155,131	+0.42(+2.53%)
Mar 17, 2003	16.49	16.53	16.26	16.47	2,871,161	+0.06(+0.38%)
Mar 14, 2003	16.60	16.63	16.21	16.41	3,482,361	-0.19(-1.13%)
Mar 13, 2003	17.18	17.24	16.58	16.60	4,632,344	-0.56(-3.25%)
Mar 12, 2003	17.41	17.41	17.09	17.15	6,308,228	-0.26(-1.50%)
Mar 11, 2003	17.38	17.48	17.33	17.41	4,620,681	-0.01(-0.04%)
Mar 10, 2003	17.38	17.49	17.35	17.42	3,466,765	+0.04(+0.23%)
Mar 07, 2003	17.37	17.44	17.23	17.38	2,836,173	+0.01(+0.06%)
Mar 06, 2003	17.16	17.39	17.16	17.37	3,389,060	+0.21(+1.20%)
Mar 05, 2003	17.06	17.22	17.03	17.16	1,860,721	+0.02(+0.11%)
Mar 04, 2003	17.14	17.22	17.08	17.14	2,341,328	+0.04(+0.24%)
Mar 03, 2003	17.07	17.25	17.00	17.10	2,136,419	+0.01(+0.09%)
Feb 28, 2003	17.18	17.28	16.95	17.09	2,437,205	+0.06(+0.32%)
Feb 27, 2003	17.26	17.30	16.87	17.03	2,781,522	-0.14(-0.79%)
Feb 26, 2003	17.24	17.32	17.10	17.17	3,705,983	-0.07(-0.41%)
Feb 25, 2003	17.42	17.61	17.09	17.24	6,131,662	-0.11(-0.66%)
Feb 24, 2003	17.10	17.53	17.07	17.35	7,158,917	+0.39(+2.33%)
Feb 21, 2003	16.51	17.00	16.51	16.96	6,065,755	+0.45(+2.70%)
Feb 20, 2003	16.55	16.62	16.47	16.51	2,494,297	+0.13(+0.79%)
Feb 19, 2003	16.46	16.55	16.24	16.39	1,161,781	-0.08(-0.47%)
Feb 18, 2003	16.22	16.49	16.16	16.46	1,836,718	+0.39(+2.46%)
Feb 14, 2003	15.99	16.07	15.83	16.07	2,004,740	+0.08(+0.53%)
Feb 13, 2003	16.17	16.20	15.89	15.98	3,003,382	-0.17(-1.03%)
Feb 12, 2003	16.58	16.58	16.09	16.15	2,178,865	-0.42(-2.54%)
Feb 11, 2003	16.69	16.78	16.47	16.57	2,173,305	-0.03(-0.18%)
Feb 10, 2003	16.57	16.69	16.48	16.60	2,170,457	+0.08(+0.49%)
Feb 07, 2003	16.59	16.68	16.41	16.52	1,930,154	-0.06(-0.33%)
Feb 06, 2003	16.33	16.59	16.20	16.57	2,510,977	+0.24(+1.47%)
Feb 05, 2003	16.52	16.57	16.33	16.33	2,338,209	-0.17(-1.05%)
Feb 04, 2003	16.13	16.63	15.97	16.51	2,910,488	+0.38(+2.33%)
Feb 03, 2003	16.26	16.30	16.03	16.13	2,122,722	-0.13(-0.79%)
Jan 31, 2003	15.96	16.27	15.93	16.26	2,279,760	+0.17(+1.03%)
Jan 30, 2003	16.13	16.35	16.09	16.09	3,209,104	+0.05(+0.32%)
Jan 29, 2003	15.74	16.16	15.63	16.04	3,081,765	+0.30(+1.90%)
Jan 28, 2003	15.55	15.84	15.54	15.74	2,120,688	+0.20(+1.26%)
Jan 27, 2003	15.67	15.85	15.39	15.55	3,434,625	-0.43(-2.68%)
Jan 24, 2003	15.98	16.04	15.82	15.98	2,527,793	-0.00(-0.02%)
Jan 23, 2003	15.91	15.99	15.77	15.98	3,305,795	+0.23(+1.48%)
Jan 22, 2003	15.26	15.83	15.15	15.75	2,557,628	+0.42(+2.74%)
Jan 21, 2003	15.59	15.61	15.33	15.33	1,020,881	-0.34(-2.14%)
Jan 17, 2003	15.79	15.87	15.63	15.66	1,194,057	-0.13(-0.79%)
Jan 16, 2003	15.80	15.92	15.72	15.79	1,366,147	+0.09(+0.56%)
Jan 15, 2003	15.46	15.70	15.36	15.70	1,821,937	+0.32(+2.06%)
Jan 14, 2003	15.33	15.46	15.26	15.38	2,160,151	+0.14(+0.92%)
Jan 13, 2003	15.25	15.30	15.10	15.24	1,564,004	+0.01(+0.05%)
Jan 10, 2003	15.34	15.37	15.16	15.23	1,189,039	-0.20(-1.27%)
Jan 09, 2003	15.41	15.43	15.25	15.43	1,313,801	+0.22(+1.45%)
Jan 08, 2003	15.25	15.25	15.02	15.21	1,904,659	-0.04(-0.24%)
Jan 07, 2003	15.76	15.78	15.21	15.25	2,253,723	-0.67(-4.24%)
Jan 06, 2003	15.89	16.05	15.87	15.92	1,474,229	-0.08(-0.53%)
Jan 03, 2003	16.03	16.05	15.91	16.01	879,710	-0.03(-0.18%)
Jan 02, 2003	15.91	16.03	15.82	16.03	1,205,719	+0.31(+1.97%)
Dec 31, 2002	15.65	15.77	15.49	15.73	1,809,189	+0.08(+0.49%)
Dec 30, 2002	15.50	15.74	15.50	15.65	1,676,697	+0.16(+1.02%)
Dec 27, 2002	15.61	15.80	15.42	15.49	1,297,935	-0.28(-1.78%)
Dec 26, 2002	15.98	16.03	15.70	15.77	937,480	-0.24(-1.47%)
Dec 24, 2002	15.99	16.04	15.94	16.01	1,138,049	+0.01(+0.09%)
Dec 23, 2002	15.73	16.04	15.71	15.99	1,483,722	+0.26(+1.64%)
Dec 20, 2002	15.65	15.87	15.63	15.73	2,210,870	+0.20(+1.31%)
Dec 19, 2002	15.60	15.71	15.47	15.53	1,354,078	-0.04(-0.28%)
Dec 18, 2002	15.82	15.84	15.47	15.57	1,636,963	-0.23(-1.47%)
Dec 17, 2002	16.02	16.04	15.73	15.81	1,484,129	-0.23(-1.45%)
Dec 16, 2002	15.91	16.10	15.83	16.04	2,373,874	+0.37(+2.35%)
Dec 13, 2002	15.85	15.92	15.61	15.67	2,164,626	-0.18(-1.16%)
Dec 12, 2002	15.72	15.94	15.55	15.85	3,842,815	+0.39(+2.53%)
Dec 11, 2002	15.56	15.67	15.36	15.46	1,294,409	-0.09(-0.57%)
Dec 10, 2002	15.22	15.60	15.18	15.55	1,587,465	+0.37(+2.40%)
Dec 09, 2002	15.41	15.54	15.17	15.19	1,504,335	-0.10(-0.63%)
Dec 06, 2002	15.04	15.31	14.97	15.28	1,328,176	+0.24(+1.62%)
Dec 05, 2002	15.15	15.17	14.93	15.04	1,574,853	-0.02(-0.15%)
Dec 04, 2002	15.42	15.44	15.02	15.06	2,361,262	-0.35(-2.27%)
Dec 03, 2002	15.47	15.72	15.30	15.41	2,026,709	-0.06(-0.36%)
Dec 02, 2002	15.53	15.60	15.21	15.47	1,810,003	-0.06(-0.40%)
Nov 29, 2002	15.50	15.64	15.45	15.53	680,904	+0.15(+0.98%)
Nov 27, 2002	15.19	15.44	15.19	15.38	1,268,371	+0.48(+3.19%)
Nov 26, 2002	15.03	15.03	14.75	14.90	1,774,201	-0.13(-0.88%)
Nov 25, 2002	15.04	15.16	14.91	15.04	1,238,673	-0.08(-0.51%)
Nov 22, 2002	15.36	15.37	15.06	15.11	2,521,826	-0.37(-2.36%)
Nov 21, 2002	15.40	15.48	15.25	15.48	1,523,863	+0.15(+0.96%)
Nov 20, 2002	14.84	15.37	14.75	15.33	1,782,880	+0.59(+3.98%)
Nov 19, 2002	14.73	15.04	14.68	14.74	1,208,160	-0.12(-0.79%)
Nov 18, 2002	14.86	14.86	14.64	14.86	1,109,706	+0.20(+1.38%)
Nov 15, 2002	14.52	14.73	14.46	14.66	1,022,101	+0.14(+0.97%)
Nov 14, 2002	14.31	14.56	14.27	14.52	2,076,072	+0.36(+2.58%)
Nov 13, 2002	14.64	14.78	14.03	14.15	1,626,792	-0.48(-3.28%)
Nov 12, 2002	14.77	14.82	14.57	14.63	1,268,100	-0.10(-0.65%)
Nov 11, 2002	15.01	15.15	14.68	14.73	1,128,149	-0.28(-1.89%)
Nov 08, 2002	14.75	15.05	14.75	15.01	2,027,388	-0.20(-1.33%)
Nov 07, 2002	15.32	15.37	15.09	15.22	1,222,942	-0.11(-0.72%)
Nov 06, 2002	15.52	15.52	15.09	15.33	1,722,398	-0.00(-0.02%)
Nov 05, 2002	15.56	15.64	15.18	15.33	1,420,934	-0.16(-1.02%)
Nov 04, 2002	15.54	15.68	15.41	15.49	2,867,906	+0.00(+0.00%)
Nov 01, 2002	15.19	15.51	15.19	15.49	1,432,054	+0.30(+1.97%)
Oct 31, 2002	15.32	15.49	15.09	15.19	2,891,502	+0.07(+0.49%)
Oct 30, 2002	14.65	15.21	14.65	15.12	40,683	+0.60(+4.17%)
Oct 29, 2002	14.97	14.97	14.43	14.51	1,960,124	-0.50(-3.34%)
Oct 28, 2002	14.97	15.29	14.67	15.01	1,532,407	+0.17(+1.17%)
Oct 25, 2002	15.12	15.12	14.76	14.84	2,257,791	-0.28(-1.83%)
Oct 24, 2002	15.16	15.31	14.98	15.12	2,085,700	-0.02(-0.15%)
Oct 23, 2002	14.58	15.20	14.56	15.14	2,027,659	+0.56(+3.82%)
Oct 22, 2002	14.91	14.92	14.32	14.58	1,903,981	-0.52(-3.42%)
Oct 21, 2002	14.77	15.22	14.72	15.10	1,537,695	+0.26(+1.74%)
Oct 18, 2002	14.75	15.00	14.66	14.84	1,543,527	-0.11(-0.74%)
Oct 17, 2002	14.49	14.95	14.35	14.95	2,196,224	+0.82(+5.82%)
Oct 16, 2002	14.35	14.45	14.03	14.13	1,681,579	-0.22(-1.54%)
Oct 15, 2002	14.47	14.58	14.31	14.35	1,959,989	+0.21(+1.51%)
Oct 14, 2002	13.58	14.27	13.53	14.14	2,526,301	+0.56(+4.13%)
Oct 11, 2002	13.34	13.68	13.34	13.58	2,076,886	+0.24(+1.80%)
Oct 10, 2002	12.92	13.37	12.82	13.34	1,806,070	+0.32(+2.44%)
Oct 09, 2002	13.40	13.53	12.96	13.02	2,226,736	-0.56(-4.13%)
Oct 08, 2002	13.72	13.77	13.31	13.58	1,356,112	-0.14(-0.99%)
Oct 07, 2002	13.96	14.18	13.66	13.72	1,274,881	-0.19(-1.35%)
Oct 04, 2002	14.34	14.36	13.66	13.90	2,367,907	-0.20(-1.39%)
Oct 03, 2002	14.39	14.43	13.92	14.10	2,488,195	-0.35(-2.42%)
Oct 02, 2002	14.38	14.93	14.25	14.45	2,691,747	+0.07(+0.49%)
Oct 01, 2002	14.15	14.38	14.00	14.38	1,586,922	+0.24(+1.67%)
Sep 30, 2002	14.12	14.28	13.89	14.14	1,408,322	-0.07(-0.49%)
Sep 27, 2002	14.29	14.62	14.20	14.21	1,523,321	-0.08(-0.54%)
Sep 26, 2002	13.94	14.38	13.90	14.29	1,404,390	+0.37(+2.62%)
Sep 25, 2002	14.01	14.16	13.72	13.93	1,682,528	+0.12(+0.88%)
Sep 24, 2002	13.83	13.90	13.54	13.80	1,768,370	-0.03(-0.21%)
Sep 23, 2002	13.62	13.96	13.51	13.83	1,611,875	+0.31(+2.29%)
Sep 20, 2002	13.59	13.72	13.42	13.52	1,486,299	-0.06(-0.43%)
Sep 19, 2002	13.66	13.97	13.52	13.58	1,584,074	-0.37(-2.64%)
Sep 18, 2002	13.75	14.10	13.75	13.95	1,220,772	+0.21(+1.50%)
Sep 17, 2002	13.90	13.90	13.64	13.75	1,325,328	-0.27(-1.89%)
Sep 16, 2002	13.94	14.20	13.77	14.01	1,231,350	+0.07(+0.53%)
Sep 13, 2002	13.81	14.11	13.80	13.94	1,113,232	+0.10(+0.72%)
Sep 12, 2002	14.16	14.17	13.73	13.84	1,301,325	-0.35(-2.49%)
Sep 11, 2002	14.29	14.40	14.16	14.19	1,064,548	+0.07(+0.47%)
Sep 10, 2002	13.72	14.15	13.65	14.12	1,668,153	+0.50(+3.68%)
Sep 09, 2002	13.61	13.76	13.48	13.62	1,112,825	-0.06(-0.46%)
Sep 06, 2002	13.73	13.86	13.58	13.69	1,269,999	+0.20(+1.48%)
Sep 05, 2002	13.29	13.59	13.29	13.49	1,360,723	+0.04(+0.30%)
Sep 04, 2002	13.57	13.75	13.07	13.45	2,236,636	-0.17(-1.27%)
Sep 03, 2002	14.01	14.02	13.61	13.62	2,517,758	-0.56(-3.98%)
Aug 30, 2002	13.84	14.39	13.84	14.18	936,938	+0.25(+1.83%)
Aug 29, 2002	14.05	14.11	13.79	13.93	888,524	-0.16(-1.15%)
Aug 28, 2002	14.34	14.35	14.01	14.09	1,054,241	-0.32(-2.20%)
Aug 27, 2002	14.34	14.58	14.34	14.41	1,108,079	+0.09(+0.64%)
Aug 26, 2002	14.29	14.38	14.08	14.32	2,224,024	+0.03(+0.18%)
Aug 23, 2002	14.11	14.36	14.04	14.29	1,328,583	+0.19(+1.33%)
Aug 22, 2002	13.96	14.24	13.90	14.10	1,203,142	+0.20(+1.46%)
Aug 21, 2002	13.81	13.92	13.61	13.90	1,262,811	+0.16(+1.15%)
Aug 20, 2002	13.96	14.04	13.68	13.74	1,275,423	-0.48(-3.35%)
Aug 16, 2002	14.16	14.27	14.01	14.22	1,149,576	+0.06(+0.39%)
Aug 15, 2002	13.72	14.37	13.72	14.16	2,202,597	+0.52(+3.81%)
Aug 14, 2002	13.53	13.66	13.26	13.64	1,084,618	+0.28(+2.10%)
Aug 13, 2002	13.53	13.67	13.36	13.36	1,313,801	-0.20(-1.44%)
Aug 12, 2002	13.22	13.66	13.22	13.56	1,122,183	+0.49(+3.75%)
Aug 07, 2002	12.94	13.12	12.79	13.07	1,052,343	+0.14(+1.06%)
Aug 06, 2002	12.50	13.17	12.50	12.93	1,566,309	+0.56(+4.50%)
Aug 05, 2002	12.92	13.13	12.30	12.37	1,638,183	-0.55(-4.25%)
Aug 02, 2002	12.90	13.29	12.67	12.92	2,044,881	+0.01(+0.11%)
Aug 01, 2002	13.61	13.83	12.90	12.91	1,292,239	-0.57(-4.21%)
Jul 31, 2002	13.42	13.57	13.24	13.48	1,487,248	+0.06(+0.44%)
Jul 30, 2002	13.44	13.64	13.20	13.42	1,256,438	-0.02(-0.14%)
Jul 29, 2002	12.87	13.45	12.87	13.44	1,424,053	+0.56(+4.38%)
Jul 26, 2002	12.72	12.96	12.57	12.87	1,439,784	+0.08(+0.63%)
Jul 25, 2002	12.70	12.93	12.43	12.79	2,615,262	+0.05(+0.41%)
Jul 24, 2002	11.98	12.79	11.80	12.74	3,355,971	+0.55(+4.51%)
Jul 23, 2002	12.24	12.34	12.06	12.19	2,605,363	+0.06(+0.46%)
Jul 22, 2002	12.63	12.74	11.95	12.13	3,029,419	-0.52(-4.08%)
Jul 19, 2002	13.05	13.13	12.64	12.65	2,021,149	-0.67(-5.04%)
Jul 17, 2002	13.46	13.65	13.09	13.32	2,121,909	+0.07(+0.50%)
Jul 12, 2002	13.49	13.56	13.10	13.25	1,601,433	+0.07(+0.53%)
Jul 11, 2002	13.18	13.27	13.00	13.18	1,764,980	+0.00(+0.03%)
Jul 10, 2002	13.84	13.88	13.16	13.18	1,962,565	-0.57(-4.13%)
Jul 09, 2002	14.01	14.21	13.75	13.75	1,141,304	-0.29(-2.07%)
Jul 08, 2002	14.20	14.20	14.04	14.04	1,135,744	-0.20(-1.40%)
Jul 05, 2002	13.92	14.28	13.92	14.24	534,715	+0.25(+1.79%)
Jul 04, 2002	13.83	14.05	13.66	13.99	1,332,651	+0.00(+0.00%)
Jul 03, 2002	13.83	14.05	13.66	13.99	1,332,380	+0.19(+1.39%)
Jul 02, 2002	14.10	14.16	13.70	13.80	1,265,795	-0.22(-1.60%)
Jul 01, 2002	14.12	14.22	14.02	14.02	1,545,018	+0.01(+0.08%)
Jun 28, 2002	14.32	14.55	14.01	14.01	1,870,757	-0.30(-2.09%)
Jun 27, 2002	14.47	14.47	14.16	14.31	1,532,407	-0.16(-1.12%)
Jun 26, 2002	14.41	14.50	14.21	14.47	1,484,400	+0.06(+0.38%)
Jun 25, 2002	14.64	14.78	14.42	14.42	1,033,222	+0.15(+1.03%)
Jun 21, 2002	14.31	14.57	14.07	14.27	1,473,687	-0.13(-0.90%)
Jun 20, 2002	14.58	14.71	14.34	14.40	2,031,320	-0.03(-0.20%)
Jun 19, 2002	14.35	14.57	14.16	14.43	1,290,612	+0.08(+0.54%)
Jun 18, 2002	14.43	14.63	14.35	14.35	1,152,559	-0.08(-0.59%)
Jun 17, 2002	14.14	14.51	14.13	14.43	1,014,914	+0.45(+3.19%)
Jun 14, 2002	13.66	14.12	13.61	13.99	1,283,153	+0.11(+0.80%)
Jun 12, 2002	13.75	13.92	13.74	13.88	1,242,198	+0.18(+1.29%)
Jun 11, 2002	13.89	13.99	13.65	13.70	1,492,808	-0.17(-1.22%)
Jun 10, 2002	14.23	14.23	13.82	13.87	1,678,867	-0.37(-2.61%)
Jun 07, 2002	14.03	14.34	13.99	14.24	1,838,752	+0.08(+0.60%)
Jun 06, 2002	14.49	14.62	14.01	14.16	2,442,358	-0.26(-1.79%)

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.