Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.16	20.32	20.15	20.22	223,043	-0.01(-0.03%)
Nov 26, 2003	20.05	20.27	19.89	20.23	1,375,985	+0.18(+0.90%)
Nov 25, 2003	19.83	20.13	19.76	20.05	1,722,376	+0.35(+1.76%)
Nov 24, 2003	19.34	19.75	19.34	19.70	2,542,698	+0.59(+3.11%)
Nov 21, 2003	18.25	18.98	18.34	19.11	2,246,903	+0.86(+4.69%)
Nov 20, 2003	18.34	18.60	18.09	18.25	2,114,424	-0.46(-2.46%)
Nov 19, 2003	18.89	18.96	18.61	18.71	1,318,053	-0.18(-0.95%)
Nov 18, 2003	18.99	19.24	18.87	18.89	1,425,084	-0.10(-0.53%)
Nov 17, 2003	19.12	19.14	18.98	18.99	1,651,271	-0.32(-1.66%)
Nov 14, 2003	19.27	19.49	19.17	19.31	1,142,762	+0.01(+0.07%)
Nov 13, 2003	19.21	19.44	19.21	19.30	1,449,634	+0.09(+0.49%)
Nov 12, 2003	19.25	19.44	19.08	19.21	1,953,952	+0.26(+1.38%)
Nov 11, 2003	19.51	19.55	18.91	18.95	3,280,987	-0.59(-3.01%)
Nov 10, 2003	20.07	20.09	19.53	19.53	1,228,087	-0.49(-2.47%)
Nov 07, 2003	19.97	20.27	19.95	20.03	1,543,492	+0.19(+0.94%)
Nov 06, 2003	19.80	19.96	19.71	19.84	955,046	+0.18(+0.92%)
Nov 05, 2003	19.99	19.84	19.61	19.66	1,353,830	-0.21(-1.08%)
Nov 04, 2003	19.99	20.14	19.83	19.87	1,297,246	-0.14(-0.70%)
Nov 03, 2003	20.05	20.17	19.81	20.01	1,592,741	+0.17(+0.84%)
Oct 31, 2003	19.99	20.05	19.84	19.85	1,443,047	-0.13(-0.67%)
Oct 30, 2003	20.37	20.39	19.94	19.98	1,594,238	-0.06(-0.30%)
Oct 29, 2003	20.15	20.37	19.99	20.04	1,726,418	-0.07(-0.33%)
Oct 28, 2003	20.61	20.61	20.01	20.11	2,325,791	-0.35(-1.70%)
Oct 27, 2003	19.00	21.08	19.00	20.46	5,994,187	+0.17(+0.86%)
Oct 24, 2003	20.81	20.91	20.21	20.28	1,830,305	-0.53(-2.54%)
Oct 23, 2003	20.71	20.98	20.55	20.81	790,083	+0.02(+0.10%)
Oct 22, 2003	21.01	21.13	20.68	20.79	1,120,757	-0.32(-1.52%)
Oct 21, 2003	21.18	21.18	21.04	21.11	1,173,449	+0.08(+0.38%)
Oct 20, 2003	20.86	21.01	20.80	21.03	1,127,792	+0.26(+1.25%)
Oct 17, 2003	21.12	21.12	20.75	20.77	2,116,070	-0.30(-1.43%)
Oct 16, 2003	20.66	21.21	20.66	21.07	2,487,311	+0.37(+1.77%)
Oct 15, 2003	21.04	21.10	20.56	20.70	3,143,269	-0.13(-0.64%)
Oct 14, 2003	20.62	20.98	20.48	20.84	2,230,736	+0.22(+1.07%)
Oct 13, 2003	20.79	21.15	20.61	20.62	3,292,065	-0.17(-0.84%)
Oct 10, 2003	20.98	21.04	20.66	20.79	1,872,369	+0.15(+0.74%)
Oct 09, 2003	20.37	20.71	20.37	20.64	2,196,456	+0.63(+3.14%)
Oct 08, 2003	19.94	20.29	19.94	20.01	1,249,942	+0.09(+0.44%)
Oct 07, 2003	19.89	19.98	19.77	19.92	2,783,555	+0.03(+0.17%)
Oct 06, 2003	19.71	20.17	19.71	19.89	2,775,771	+0.17(+0.88%)
Oct 03, 2003	19.77	20.04	19.67	19.71	2,331,180	+0.08(+0.41%)
Oct 02, 2003	19.53	19.71	19.47	19.63	2,037,781	+0.23(+1.17%)
Oct 01, 2003	18.91	19.53	18.89	19.41	2,153,494	+0.63(+3.34%)
Sep 30, 2003	19.23	19.23	18.73	18.78	3,262,425	-0.58(-3.00%)
Sep 29, 2003	19.17	19.36	19.09	19.36	2,784,154	+0.30(+1.58%)
Sep 26, 2003	20.04	20.05	19.05	19.06	3,168,118	-1.09(-5.40%)
Sep 25, 2003	20.50	20.70	20.14	20.15	2,146,309	-0.34(-1.66%)
Sep 24, 2003	20.92	20.92	20.19	20.49	3,704,621	-0.76(-3.58%)
Sep 23, 2003	21.06	21.37	21.10	21.25	1,698,874	+0.19(+0.89%)
Sep 22, 2003	21.32	21.33	21.04	21.06	1,098,901	-0.51(-2.35%)
Sep 19, 2003	21.38	21.83	21.38	21.57	1,738,692	+0.09(+0.40%)
Sep 18, 2003	20.68	21.60	20.43	21.48	3,335,027	+0.76(+3.68%)
Sep 17, 2003	21.22	21.26	20.62	20.72	1,193,658	-0.49(-2.30%)
Sep 16, 2003	20.58	21.24	20.70	21.21	1,128,092	+0.63(+3.08%)
Sep 15, 2003	20.51	20.78	20.50	20.58	1,661,750	+0.30(+1.48%)
Sep 12, 2003	19.74	20.31	19.67	20.27	1,573,730	+0.45(+2.29%)
Sep 11, 2003	19.79	20.01	19.67	19.82	1,500,679	+0.20(+1.02%)
Sep 10, 2003	19.89	20.03	19.51	19.62	1,534,959	-0.41(-2.07%)
Sep 09, 2003	20.58	20.60	19.91	20.03	2,242,113	-0.64(-3.10%)
Sep 08, 2003	20.84	20.98	20.55	20.68	1,197,100	-0.14(-0.67%)
Sep 05, 2003	20.84	21.04	20.80	20.82	1,170,904	-0.06(-0.29%)
Sep 04, 2003	20.88	21.11	20.78	20.88	2,143,914	-0.20(-0.95%)
Sep 03, 2003	20.76	21.44	20.76	21.08	3,434,573	+0.43(+2.10%)
Sep 02, 2003	20.71	20.83	20.51	20.64	1,928,205	-0.17(-0.80%)
Aug 29, 2003	20.37	20.91	20.35	20.81	1,066,568	+0.37(+1.83%)
Aug 28, 2003	20.09	20.44	20.05	20.44	1,152,492	+0.39(+1.93%)
Aug 27, 2003	20.07	20.14	19.93	20.05	1,169,257	-0.03(-0.13%)
Aug 26, 2003	20.01	20.13	19.92	20.07	1,722,526	+0.03(+0.13%)
Aug 25, 2003	20.05	20.10	19.91	20.05	1,666,091	+0.07(+0.37%)
Aug 22, 2003	20.11	20.21	19.81	19.97	1,502,925	+0.00(+0.00%)
Aug 21, 2003	19.99	20.12	19.94	19.97	1,183,179	+0.07(+0.34%)
Aug 20, 2003	19.84	19.97	19.77	19.91	963,429	-0.03(-0.17%)
Aug 19, 2003	20.13	20.13	19.87	19.94	2,066,073	-0.15(-0.76%)
Aug 18, 2003	20.16	20.25	20.04	20.09	991,571	+0.04(+0.20%)
Aug 15, 2003	19.97	20.27	19.97	20.05	727,212	+0.01(+0.03%)
Aug 14, 2003	19.77	20.07	19.61	20.05	1,805,007	+0.25(+1.25%)
Aug 13, 2003	19.74	19.89	19.64	19.80	1,292,306	+0.08(+0.41%)
Aug 12, 2003	19.27	19.76	19.27	19.72	2,406,776	+0.48(+2.50%)
Aug 11, 2003	18.79	19.24	18.70	19.24	990,074	+0.55(+2.93%)
Aug 08, 2003	18.82	18.97	18.67	18.69	1,334,220	-0.07(-0.36%)
Aug 07, 2003	18.64	18.84	18.58	18.76	1,415,204	+0.08(+0.43%)
Aug 06, 2003	18.84	18.89	18.64	18.68	1,302,185	-0.13(-0.68%)
Aug 05, 2003	19.09	19.21	18.79	18.81	1,398,588	-0.29(-1.50%)
Aug 04, 2003	19.23	19.24	18.87	19.09	1,617,291	-0.11(-0.59%)
Aug 01, 2003	19.41	19.44	19.17	19.21	2,266,962	-0.33(-1.71%)
Jul 31, 2003	19.42	19.77	19.31	19.54	2,127,747	+0.02(+0.10%)
Jul 30, 2003	19.61	19.70	18.99	19.52	2,605,419	-0.15(-0.75%)
Jul 29, 2003	19.21	19.86	19.11	19.67	4,941,091	+0.44(+2.29%)
Jul 28, 2003	18.97	19.33	18.14	19.23	6,379,199	+1.29(+7.19%)
Jul 25, 2003	17.70	17.99	17.55	17.94	832,596	+0.27(+1.55%)
Jul 24, 2003	17.73	17.77	17.53	17.66	751,462	+0.03(+0.15%)
Jul 23, 2003	17.89	17.94	17.54	17.64	1,382,272	-0.25(-1.38%)
Jul 22, 2003	17.16	17.90	17.13	17.88	3,982,003	+0.98(+5.81%)
Jul 21, 2003	16.97	16.97	16.69	16.90	930,196	-0.07(-0.39%)
Jul 18, 2003	16.74	17.03	16.53	16.97	781,251	+0.23(+1.40%)
Jul 17, 2003	16.83	16.99	16.55	16.73	1,676,120	-0.43(-2.53%)
Jul 16, 2003	17.03	17.17	16.95	17.17	1,983,741	-0.07(-0.39%)
Jul 15, 2003	17.30	17.49	17.04	17.24	1,846,322	+0.10(+0.58%)
Jul 14, 2003	16.86	17.20	16.67	17.14	1,497,536	+0.27(+1.62%)
Jul 11, 2003	16.49	16.99	16.47	16.86	2,002,453	+0.48(+2.94%)
Jul 10, 2003	16.40	16.47	16.26	16.38	1,271,349	-0.26(-1.57%)
Jul 09, 2003	16.37	16.70	16.30	16.64	1,606,962	+0.17(+1.05%)
Jul 08, 2003	16.15	16.50	16.00	16.47	1,191,412	+0.31(+1.90%)
Jul 07, 2003	15.87	16.20	15.83	16.16	1,168,659	+0.49(+3.16%)
Jul 03, 2003	15.60	15.72	15.42	15.67	586,350	+0.00(+0.00%)
Jul 02, 2003	15.20	15.67	15.18	15.67	1,087,375	+0.59(+3.94%)
Jul 01, 2003	15.30	15.30	14.88	15.07	1,145,606	-0.40(-2.59%)
Jun 30, 2003	15.32	15.50	15.20	15.47	802,059	+0.22(+1.45%)
Jun 27, 2003	15.46	15.65	15.20	15.25	728,110	-0.15(-1.00%)
Jun 26, 2003	15.13	15.50	15.00	15.40	1,380,475	+0.34(+2.26%)
Jun 25, 2003	15.16	15.26	14.03	15.06	4,105,800	-0.09(-0.62%)
Jun 24, 2003	15.36	15.55	15.13	15.16	1,280,779	-0.15(-1.00%)
Jun 23, 2003	15.44	15.44	15.29	15.31	2,032,242	-0.17(-1.12%)
Jun 20, 2003	15.02	15.53	14.99	15.48	2,378,633	+0.61(+4.09%)
Jun 19, 2003	14.75	15.04	14.68	14.88	1,997,363	+0.12(+0.81%)
Jun 18, 2003	14.52	15.02	14.36	14.76	1,805,755	+0.17(+1.19%)
Jun 17, 2003	14.46	14.70	14.43	14.58	1,939,731	+0.13(+0.88%)
Jun 16, 2003	14.42	14.57	14.31	14.46	1,200,543	+0.21(+1.45%)
Jun 13, 2003	14.48	14.48	14.25	14.25	962,231	-0.38(-2.60%)
Jun 12, 2003	14.37	14.63	14.30	14.63	1,479,722	+0.26(+1.81%)
Jun 11, 2003	14.22	14.41	14.13	14.37	989,026	+0.15(+1.08%)
Jun 10, 2003	14.33	14.33	13.96	14.22	749,217	-0.08(-0.56%)
Jun 09, 2003	14.68	14.68	14.26	14.30	1,125,547	-0.41(-2.77%)
Jun 06, 2003	15.03	15.16	14.58	14.70	1,073,304	-0.28(-1.87%)
Jun 05, 2003	14.70	15.00	14.58	14.98	1,877,010	+0.05(+0.36%)
Jun 04, 2003	14.34	14.93	14.34	14.93	1,353,530	+0.57(+3.95%)
Jun 03, 2003	14.10	14.39	14.03	14.36	1,336,465	+0.19(+1.32%)
Jun 02, 2003	13.86	14.25	13.79	14.18	1,691,090	+0.31(+2.22%)
May 30, 2003	14.03	14.06	13.76	13.87	1,387,810	-0.15(-1.05%)
May 29, 2003	13.79	14.13	13.71	14.02	2,534,015	+0.10(+0.72%)
May 28, 2003	13.36	13.93	13.36	13.92	1,562,353	+0.65(+4.94%)
May 27, 2003	12.81	13.26	12.74	13.26	784,694	+0.31(+2.37%)
May 23, 2003	12.89	13.00	12.67	12.95	547,280	-0.01(-0.05%)
May 22, 2003	12.69	12.96	12.63	12.96	1,017,618	+0.23(+1.84%)
May 21, 2003	12.72	12.79	12.49	12.73	1,490,800	-0.01(-0.05%)
May 20, 2003	13.04	13.13	12.57	12.73	1,521,337	-0.31(-2.36%)
May 19, 2003	13.29	13.42	12.94	13.04	1,470,292	-0.71(-5.15%)
May 16, 2003	13.36	13.77	13.35	13.75	839,781	+0.35(+2.64%)
May 15, 2003	13.23	13.53	13.20	13.39	1,161,174	+0.20(+1.52%)
May 14, 2003	13.36	13.43	13.15	13.19	1,107,733	-0.11(-0.85%)
May 13, 2003	13.09	13.59	13.01	13.31	1,725,370	+0.23(+1.79%)
May 12, 2003	12.76	13.07	12.70	13.07	881,845	+0.30(+2.35%)
May 09, 2003	12.50	12.81	12.43	12.77	1,499,332	+0.38(+3.07%)
May 08, 2003	12.46	12.67	12.37	12.39	1,171,503	-0.32(-2.52%)
May 07, 2003	12.60	12.81	12.53	12.71	2,011,434	-0.15(-1.19%)
May 06, 2003	12.73	12.92	12.64	12.87	1,358,620	+0.14(+1.10%)
May 05, 2003	12.67	12.96	12.59	12.73	1,433,916	+0.01(+0.11%)
May 02, 2003	12.29	12.71	12.29	12.71	1,631,512	+0.49(+3.99%)
May 01, 2003	12.41	12.41	12.02	12.22	1,781,206	-0.18(-1.45%)
Apr 30, 2003	12.13	12.53	12.10	12.41	1,762,494	+0.28(+2.31%)
Apr 29, 2003	11.69	12.35	11.69	12.12	2,812,895	+0.70(+6.14%)
Apr 28, 2003	11.00	11.42	11.00	11.42	1,445,742	+0.50(+4.59%)
Apr 25, 2003	11.36	11.38	10.86	10.92	1,955,449	-0.47(-4.11%)
Apr 24, 2003	11.29	11.53	11.29	11.39	1,949,611	-0.14(-1.22%)
Apr 23, 2003	11.02	11.56	10.69	11.53	3,778,270	+0.35(+3.17%)
Apr 22, 2003	10.80	11.22	10.78	11.18	1,327,184	+0.25(+2.32%)
Apr 21, 2003	10.86	10.92	10.66	10.92	619,881	+0.07(+0.62%)
Apr 17, 2003	10.43	10.86	10.37	10.86	1,161,024	+0.43(+4.17%)
Apr 16, 2003	10.68	10.69	10.40	10.42	1,057,436	-0.20(-1.89%)
Apr 15, 2003	10.49	10.67	10.47	10.62	1,394,247	-0.08(-0.75%)
Apr 14, 2003	10.40	10.70	10.36	10.70	1,715,041	+0.37(+3.56%)
Apr 11, 2003	10.46	10.69	9.853	10.33	3,010,042	-0.51(-4.74%)
Apr 10, 2003	10.94	10.94	10.78	10.85	814,334	-0.09(-0.79%)
Apr 09, 2003	11.02	11.12	10.88	10.94	1,104,290	-0.16(-1.44%)
Apr 08, 2003	11.02	11.18	10.87	11.10	1,251,888	+0.07(+0.61%)
Apr 07, 2003	11.12	11.34	10.96	11.03	2,246,304	+0.34(+3.19%)
Apr 04, 2003	10.70	10.83	10.53	10.69	1,196,951	+0.10(+0.95%)
Apr 03, 2003	10.68	10.72	10.37	10.59	1,358,470	+0.07(+0.70%)
Apr 02, 2003	10.47	10.63	9.807	10.51	2,463,210	+0.71(+7.29%)
Apr 01, 2003	9.907	9.920	9.753	9.800	2,237,472	-0.24(-2.40%)
Mar 31, 2003	10.07	10.07	9.853	10.04	1,768,781	-0.19(-1.83%)
Mar 28, 2003	10.29	10.35	10.17	10.23	601,619	-0.06(-0.59%)
Mar 27, 2003	10.21	10.36	10.07	10.29	1,745,429	-0.03(-0.32%)
Mar 26, 2003	10.50	10.55	10.27	10.32	809,693	-0.26(-2.46%)
Mar 25, 2003	10.41	10.67	10.39	10.58	1,035,880	+0.19(+1.86%)
Mar 24, 2003	10.96	10.96	10.15	10.39	2,850,318	-0.73(-6.61%)
Mar 21, 2003	10.34	11.36	10.25	11.12	3,328,590	+0.86(+8.40%)
Mar 20, 2003	10.15	10.26	9.767	10.26	1,538,103	+0.11(+1.05%)
Mar 19, 2003	10.15	10.46	10.04	10.15	2,456,474	+0.22(+2.22%)
Mar 18, 2003	9.740	9.934	9.653	9.934	1,552,623	+0.31(+3.26%)
Mar 17, 2003	9.352	9.646	8.945	9.620	1,904,703	+0.27(+2.86%)
Mar 14, 2003	9.232	9.473	9.038	9.352	2,057,989	+0.09(+0.94%)
Mar 13, 2003	8.751	9.266	8.724	9.266	2,003,501	+0.61(+7.10%)
Mar 12, 2003	8.591	8.765	8.551	8.651	2,308,876	+0.15(+1.81%)
Mar 11, 2003	8.584	8.724	8.437	8.497	1,323,143	-0.02(-0.24%)
Mar 10, 2003	8.604	8.604	8.417	8.517	1,364,757	-0.23(-2.60%)
Mar 07, 2003	8.364	8.845	8.297	8.745	1,324,340	+0.26(+3.07%)
Mar 06, 2003	8.557	8.591	8.344	8.484	940,376	-0.07(-0.78%)
Mar 05, 2003	8.718	8.751	8.451	8.551	1,988,082	-0.19(-2.14%)
Mar 04, 2003	9.099	9.132	8.684	8.738	2,803,614	-0.48(-5.22%)
Mar 03, 2003	9.119	9.419	9.119	9.219	1,566,096	+0.17(+1.85%)
Feb 28, 2003	8.978	9.205	8.978	9.052	1,239,464	+0.15(+1.65%)
Feb 27, 2003	8.778	9.005	8.778	8.905	1,464,903	+0.09(+0.98%)
Feb 26, 2003	8.825	8.978	8.718	8.818	1,311,167	-0.05(-0.60%)
Feb 25, 2003	8.678	8.885	8.497	8.871	2,236,873	-0.07(-0.75%)
Feb 24, 2003	9.266	9.266	8.938	8.938	1,203,088	-0.39(-4.15%)
Feb 21, 2003	9.152	9.406	9.079	9.326	1,766,536	+0.24(+2.65%)
Feb 20, 2003	9.052	9.352	9.018	9.085	1,134,379	-0.03(-0.29%)
Feb 19, 2003	9.252	9.252	8.978	9.112	2,516,651	-0.14(-1.52%)
Feb 18, 2003	9.132	9.433	9.132	9.252	1,322,993	+0.12(+1.32%)
Feb 14, 2003	8.858	9.165	8.858	9.132	2,029,248	+0.28(+3.17%)
Feb 13, 2003	9.152	9.306	8.831	8.851	2,487,161	-0.21(-2.36%)
Feb 12, 2003	9.453	9.479	9.065	9.065	1,744,980	-0.44(-4.64%)
Feb 11, 2003	9.580	9.727	9.486	9.506	846,218	-0.03(-0.35%)
Feb 10, 2003	9.700	9.700	9.386	9.539	1,885,991	-0.11(-1.11%)
Feb 07, 2003	9.807	9.887	9.593	9.646	1,295,898	-0.07(-0.76%)
Feb 06, 2003	9.900	9.980	9.713	9.720	1,944,671	-0.30(-3.00%)
Feb 05, 2003	10.15	10.25	10.02	10.02	2,457,223	-0.13(-1.32%)
Feb 04, 2003	10.21	10.27	10.03	10.15	1,177,191	-0.13(-1.30%)
Feb 03, 2003	10.64	10.64	10.29	10.29	954,746	-0.38(-3.57%)
Jan 31, 2003	10.45	10.67	10.42	10.67	931,843	+0.25(+2.37%)
Jan 30, 2003	10.24	10.94	10.12	10.42	4,584,371	+0.35(+3.45%)
Jan 29, 2003	10.37	10.43	10.01	10.07	5,743,749	-0.34(-3.27%)
Jan 28, 2003	10.59	10.60	10.40	10.41	1,903,056	-0.14(-1.33%)
Jan 27, 2003	10.63	10.80	10.45	10.55	872,115	-0.25(-2.29%)
Jan 24, 2003	10.98	11.04	10.80	10.80	940,825	-0.17(-1.58%)
Jan 23, 2003	11.14	11.16	10.78	10.98	2,365,909	-0.10(-0.90%)
Jan 22, 2003	10.98	11.36	10.96	11.08	1,187,221	-0.07(-0.60%)
Jan 21, 2003	11.52	11.56	11.07	11.14	1,491,997	-0.38(-3.30%)
Jan 17, 2003	11.49	11.59	11.42	11.52	1,552,473	-0.08(-0.69%)
Jan 16, 2003	11.40	11.62	11.40	11.60	692,932	+0.21(+1.88%)
Jan 15, 2003	11.62	11.64	11.38	11.39	841,727	-0.23(-2.01%)
Jan 14, 2003	11.48	11.62	11.43	11.62	1,299,192	+0.06(+0.52%)
Jan 13, 2003	11.84	11.92	11.46	11.56	918,221	-0.13(-1.09%)
Jan 10, 2003	11.59	12.02	11.46	11.69	1,021,959	+0.03(+0.29%)
Jan 09, 2003	11.39	11.66	11.27	11.66	2,290,015	+0.04(+0.34%)
Jan 08, 2003	11.52	11.66	11.42	11.62	1,758,153	-0.31(-2.58%)
Jan 07, 2003	12.06	12.16	11.86	11.92	2,755,263	-0.13(-1.11%)
Jan 06, 2003	11.89	12.12	11.64	12.06	1,727,316	+0.15(+1.29%)
Jan 03, 2003	11.93	11.93	11.71	11.90	657,155	+0.02(+0.17%)
Jan 02, 2003	11.37	11.92	11.37	11.88	1,694,683	+0.73(+6.53%)
Dec 31, 2002	11.04	11.25	11.04	11.16	1,395,445	+0.09(+0.78%)
Dec 30, 2002	11.19	11.19	11.03	11.07	1,202,040	-0.03(-0.24%)
Dec 27, 2002	11.39	11.40	11.05	11.10	1,096,207	-0.31(-2.69%)
Dec 26, 2002	11.56	11.56	11.39	11.40	735,295	-0.11(-0.99%)
Dec 24, 2002	11.54	11.56	11.46	11.52	467,343	-0.13(-1.09%)
Dec 23, 2002	11.84	11.86	11.64	11.64	1,309,371	-0.19(-1.64%)
Dec 20, 2002	12.22	12.25	11.60	11.84	4,552,935	-0.73(-5.80%)
Dec 19, 2002	12.44	12.61	12.29	12.57	1,086,926	-0.23(-1.78%)
Dec 18, 2002	12.70	12.89	12.53	12.79	484,558	+0.06(+0.47%)
Dec 17, 2002	12.85	12.94	12.53	12.73	853,853	-0.21(-1.65%)
Dec 16, 2002	12.82	13.03	12.63	12.95	1,044,712	+0.06(+0.47%)
Dec 13, 2002	13.06	13.06	12.79	12.89	752,510	-0.19(-1.43%)
Dec 12, 2002	12.77	13.09	12.73	13.07	1,481,818	+0.39(+3.11%)
Dec 11, 2002	12.61	12.77	12.51	12.68	1,073,154	+0.01(+0.11%)
Dec 10, 2002	12.43	12.75	12.27	12.67	2,204,989	+0.34(+2.76%)
Dec 09, 2002	12.68	12.68	12.29	12.33	1,396,792	-0.39(-3.05%)
Dec 06, 2002	12.54	12.83	12.53	12.71	1,033,186	+0.03(+0.26%)
Dec 05, 2002	12.96	13.06	12.63	12.68	1,611,453	-0.15(-1.15%)
Dec 04, 2002	13.04	13.19	12.58	12.83	3,213,775	-0.09(-0.67%)
Dec 03, 2002	14.29	14.29	12.90	12.91	4,522,098	-1.37(-9.59%)

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.