Bank of America (NY: BAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.87	15.21	14.87	15.15	6,702,203	-0.01(-0.05%)
Nov 26, 2003	15.07	15.16	14.92	15.15	15,718,327	+0.08(+0.56%)
Nov 25, 2003	15.05	15.11	14.98	15.07	13,481,354	+0.03(+0.20%)
Nov 24, 2003	14.95	15.05	14.92	15.04	15,831,881	+0.11(+0.74%)
Nov 21, 2003	14.86	14.93	14.80	14.93	15,517,863	+0.07(+0.47%)
Nov 20, 2003	14.86	15.01	14.81	14.86	14,513,803	-0.07(-0.50%)
Nov 19, 2003	14.84	14.98	14.84	14.93	14,761,581	+0.08(+0.57%)
Nov 18, 2003	15.00	15.01	14.83	14.85	16,417,583	-0.12(-0.83%)
Nov 17, 2003	14.94	15.01	14.90	14.97	16,067,706	-0.03(-0.20%)
Nov 14, 2003	15.12	15.15	14.96	15.00	16,199,439	-0.14(-0.92%)
Nov 13, 2003	15.19	15.22	15.10	15.14	14,351,938	-0.08(-0.53%)
Nov 12, 2003	15.10	15.28	15.08	15.22	14,255,068	+0.06(+0.40%)
Nov 11, 2003	15.18	15.18	15.07	15.16	13,333,683	-0.02(-0.13%)
Nov 10, 2003	15.28	15.31	15.13	15.18	17,045,370	-0.11(-0.71%)
Nov 07, 2003	15.45	15.45	15.29	15.29	20,179,822	-0.14(-0.90%)
Nov 06, 2003	15.21	15.44	15.16	15.43	25,013,854	+0.13(+0.84%)
Nov 05, 2003	15.17	15.30	14.98	15.30	29,072,928	+0.13(+0.87%)
Nov 04, 2003	15.19	15.34	15.12	15.17	32,791,068	-0.06(-0.37%)
Nov 03, 2003	15.21	15.23	15.03	15.22	26,499,926	+0.03(+0.22%)
Oct 31, 2003	15.07	15.23	15.10	15.19	27,656,486	+0.12(+0.77%)
Oct 30, 2003	14.93	15.15	14.90	15.07	41,776,584	+0.14(+0.95%)
Oct 29, 2003	14.63	15.05	14.57	14.93	65,667,096	+0.30(+2.07%)
Oct 28, 2003	14.77	14.88	14.55	14.63	77,465,552	-0.14(-0.98%)
Oct 27, 2003	14.91	15.11	14.76	14.77	116,264,816	-1.66(-10.13%)
Oct 24, 2003	16.42	16.46	16.24	16.44	9,665,825	+0.02(+0.10%)
Oct 23, 2003	16.27	16.46	16.19	16.42	8,559,914	+0.15(+0.93%)
Oct 22, 2003	16.45	16.45	16.16	16.27	9,589,375	+0.00(+0.01%)
Oct 21, 2003	16.33	16.41	16.24	16.27	10,647,971	-0.08(-0.48%)
Oct 20, 2003	16.26	16.38	16.12	16.35	11,652,032	-0.06(-0.35%)
Oct 17, 2003	16.49	16.49	16.32	16.40	11,939,155	-0.05(-0.31%)
Oct 16, 2003	16.48	16.49	16.35	16.45	12,757,444	-0.02(-0.13%)
Oct 15, 2003	16.61	16.61	16.39	16.48	13,194,729	-0.09(-0.53%)
Oct 14, 2003	16.41	16.61	16.41	16.56	16,009,186	+0.15(+0.93%)
Oct 13, 2003	16.29	16.44	16.32	16.41	9,518,652	+0.12(+0.76%)
Oct 10, 2003	16.18	16.34	16.18	16.29	8,483,962	+0.09(+0.56%)
Oct 09, 2003	16.21	16.37	16.14	16.20	11,535,738	+0.07(+0.41%)
Oct 08, 2003	16.11	16.17	16.04	16.13	7,481,644	-0.00(-0.01%)
Oct 07, 2003	16.15	16.17	15.94	16.13	13,096,116	-0.02(-0.12%)
Oct 06, 2003	16.03	16.19	15.97	16.15	9,805,278	+0.18(+1.13%)
Oct 03, 2003	16.05	16.11	15.90	15.97	16,966,430	+0.07(+0.45%)
Oct 02, 2003	15.90	15.94	15.86	15.90	10,760,779	-0.01(-0.04%)
Oct 01, 2003	15.67	15.92	15.66	15.91	17,362,626	+0.24(+1.51%)
Sep 30, 2003	15.81	15.81	15.57	15.67	17,053,338	-0.14(-0.86%)
Sep 29, 2003	15.34	15.82	15.62	15.81	16,748,286	-0.02(-0.10%)
Sep 26, 2003	15.76	15.88	15.73	15.82	14,897,298	+0.06(+0.38%)
Sep 25, 2003	15.78	15.91	15.72	15.76	12,112,973	+0.02(+0.13%)
Sep 24, 2003	15.87	15.94	15.68	15.74	12,063,417	-0.13(-0.82%)
Sep 23, 2003	15.80	15.92	15.78	15.87	9,828,686	+0.09(+0.57%)
Sep 22, 2003	15.91	15.83	15.67	15.78	11,263,307	-0.12(-0.78%)
Sep 19, 2003	16.00	16.05	15.89	15.91	15,816,940	-0.09(-0.59%)
Sep 18, 2003	15.66	16.05	15.66	16.00	17,651,740	+0.35(+2.21%)
Sep 17, 2003	15.59	15.66	15.50	15.66	12,128,412	+0.07(+0.43%)
Sep 16, 2003	15.46	15.59	15.41	15.59	16,127,472	+0.13(+0.83%)
Sep 15, 2003	15.28	15.48	15.22	15.46	12,581,634	+0.23(+1.54%)
Sep 12, 2003	15.18	15.30	15.14	15.23	16,812,782	+0.05(+0.30%)
Sep 11, 2003	15.02	15.33	15.02	15.18	17,427,620	+0.15(+0.97%)
Sep 10, 2003	15.22	15.22	14.97	15.03	20,033,646	-0.25(-1.63%)
Sep 09, 2003	15.40	15.41	15.26	15.28	11,784,512	-0.17(-1.13%)
Sep 08, 2003	15.37	15.50	15.33	15.46	14,657,240	+0.17(+1.09%)
Sep 05, 2003	15.17	15.51	15.17	15.29	19,681,776	-0.02(-0.12%)
Sep 04, 2003	15.54	15.56	15.24	15.31	29,326,932	-0.35(-2.26%)
Sep 03, 2003	15.82	15.86	15.54	15.66	26,488,070	-0.29(-1.80%)
Sep 02, 2003	15.91	16.04	15.87	15.95	19,012,154	+0.04(+0.23%)
Aug 29, 2003	15.69	15.92	15.67	15.91	11,409,981	+0.19(+1.21%)
Aug 28, 2003	15.60	15.77	15.55	15.72	10,075,966	+0.13(+0.86%)
Aug 27, 2003	15.64	15.71	15.56	15.59	9,356,538	-0.05(-0.33%)
Aug 26, 2003	15.59	15.70	15.50	15.64	17,655,476	+0.05(+0.30%)
Aug 25, 2003	15.76	15.79	15.59	15.59	17,463,480	-0.14(-0.92%)
Aug 22, 2003	16.32	16.34	15.71	15.74	22,812,242	-0.52(-3.22%)
Aug 21, 2003	16.41	16.50	16.20	16.26	11,585,044	-0.14(-0.88%)
Aug 20, 2003	16.31	16.46	16.19	16.41	8,997,945	+0.10(+0.62%)
Aug 19, 2003	16.42	16.43	16.16	16.31	12,146,591	+0.03(+0.17%)
Aug 18, 2003	16.29	16.33	16.20	16.28	8,453,332	-0.09(-0.53%)
Aug 15, 2003	16.35	16.36	16.28	16.36	4,297,637	+0.02(+0.10%)
Aug 14, 2003	16.25	16.36	16.12	16.35	7,466,952	+0.13(+0.78%)
Aug 13, 2003	16.35	16.40	16.16	16.22	7,604,413	-0.13(-0.79%)
Aug 12, 2003	16.19	16.36	16.17	16.35	8,817,155	+0.16(+1.02%)
Aug 11, 2003	16.27	16.35	16.08	16.19	10,485,857	-0.14(-0.84%)
Aug 08, 2003	16.26	16.33	16.20	16.32	7,696,302	+0.15(+0.94%)
Aug 07, 2003	16.10	16.19	15.99	16.17	11,261,315	-0.01(-0.09%)
Aug 06, 2003	16.02	16.32	15.96	16.18	12,662,816	+0.16(+1.00%)
Aug 05, 2003	16.27	16.37	15.96	16.02	14,976,488	-0.36(-2.21%)
Aug 04, 2003	16.21	16.40	16.04	16.38	14,949,593	+0.17(+1.06%)
Aug 01, 2003	16.58	16.58	16.18	16.21	15,821,920	-0.37(-2.22%)
Jul 31, 2003	16.75	16.83	16.56	16.58	12,222,294	-0.04(-0.22%)
Jul 30, 2003	16.64	16.75	16.54	16.61	9,076,388	-0.03(-0.16%)
Jul 29, 2003	16.63	16.77	16.49	16.64	10,534,666	+0.01(+0.06%)
Jul 28, 2003	16.71	16.77	16.61	16.63	8,311,887	-0.14(-0.84%)
Jul 25, 2003	16.49	16.77	16.41	16.77	9,108,511	+0.32(+1.92%)
Jul 24, 2003	16.75	16.86	16.42	16.46	11,426,417	-0.28(-1.68%)
Jul 23, 2003	16.67	16.80	16.60	16.74	8,224,729	+0.03(+0.20%)
Jul 22, 2003	16.49	16.80	16.44	16.70	12,041,005	+0.20(+1.23%)
Jul 21, 2003	16.70	16.70	16.41	16.50	11,644,810	-0.19(-1.17%)
Jul 18, 2003	16.42	16.70	16.42	16.70	12,902,625	+0.33(+2.00%)
Jul 17, 2003	16.50	16.57	16.31	16.37	13,640,231	-0.25(-1.52%)
Jul 16, 2003	16.81	16.82	16.48	16.62	15,839,850	-0.14(-0.86%)
Jul 15, 2003	16.87	16.95	16.63	16.77	21,903,808	+0.01(+0.05%)
Jul 14, 2003	16.75	17.05	16.69	16.76	29,052,508	+0.12(+0.70%)
Jul 11, 2003	16.46	16.64	16.45	16.64	14,393,774	+0.26(+1.57%)
Jul 10, 2003	16.43	16.46	16.28	16.38	13,491,066	-0.05(-0.31%)
Jul 09, 2003	16.28	16.64	16.08	16.43	13,348,874	+0.07(+0.45%)
Jul 08, 2003	16.20	16.41	16.20	16.36	11,322,325	+0.12(+0.72%)
Jul 07, 2003	16.10	16.26	16.09	16.24	13,514,972	+0.18(+1.11%)
Jul 03, 2003	16.14	16.21	15.97	16.06	11,360,177	-0.08(-0.49%)
Jul 02, 2003	16.03	16.19	16.03	16.14	23,816,304	+0.08(+0.50%)
Jul 01, 2003	15.84	16.06	15.77	16.06	17,417,908	+0.19(+1.23%)
Jun 30, 2003	15.99	16.05	15.87	15.87	18,449,362	-0.12(-0.73%)
Jun 27, 2003	15.97	16.04	15.92	15.98	15,238,211	-0.01(-0.06%)
Jun 26, 2003	15.78	16.03	15.78	15.99	19,474,588	+0.20(+1.28%)
Jun 25, 2003	15.54	16.00	15.53	15.79	30,043,370	+0.22(+1.42%)
Jun 24, 2003	15.65	15.65	15.21	15.57	25,711,866	-0.07(-0.47%)
Jun 23, 2003	15.85	15.89	15.58	15.65	15,419,499	-0.20(-1.25%)
Jun 20, 2003	15.79	15.93	15.74	15.84	16,085,387	+0.10(+0.64%)
Jun 19, 2003	16.01	16.01	15.72	15.74	12,643,641	-0.27(-1.66%)
Jun 18, 2003	16.03	16.06	15.90	16.01	12,448,158	-0.02(-0.14%)
Jun 17, 2003	16.05	16.05	15.94	16.03	11,424,674	-0.01(-0.06%)
Jun 16, 2003	15.79	16.04	15.79	16.04	13,728,136	+0.28(+1.78%)
Jun 13, 2003	15.75	15.81	15.67	15.76	9,531,601	+0.01(+0.06%)
Jun 12, 2003	15.74	15.77	15.64	15.75	11,002,829	+0.01(+0.06%)
Jun 11, 2003	15.51	15.75	15.42	15.74	14,577,802	+0.26(+1.67%)
Jun 10, 2003	15.23	15.48	15.18	15.48	10,718,694	+0.25(+1.67%)
Jun 09, 2003	15.32	15.44	15.16	15.23	11,215,743	-0.22(-1.42%)
Jun 06, 2003	15.51	15.66	15.38	15.44	14,639,311	+0.04(+0.26%)
Jun 05, 2003	15.15	15.54	15.15	15.40	14,548,168	+0.01(+0.08%)
Jun 04, 2003	15.08	15.42	15.08	15.39	19,020,620	+0.19(+1.26%)
Jun 03, 2003	14.91	15.20	14.91	15.20	17,704,534	+0.32(+2.13%)
Jun 02, 2003	15.00	15.12	14.86	14.88	17,287,172	-0.01(-0.09%)
May 30, 2003	14.83	14.98	14.82	14.90	13,688,043	+0.12(+0.84%)
May 29, 2003	14.86	15.03	14.73	14.77	13,057,019	-0.15(-1.02%)
May 28, 2003	15.01	15.11	14.91	14.93	19,758,724	-0.13(-0.87%)
May 27, 2003	14.71	15.06	14.66	15.06	15,081,077	+0.25(+1.68%)
May 23, 2003	14.68	14.86	14.64	14.81	7,644,007	+0.13(+0.86%)
May 22, 2003	14.66	14.79	14.62	14.68	11,655,767	+0.01(+0.10%)
May 21, 2003	14.52	14.74	14.52	14.67	12,185,937	+0.11(+0.74%)
May 20, 2003	14.59	14.68	14.46	14.56	12,423,256	+0.01(+0.05%)
May 19, 2003	14.89	14.89	14.50	14.55	13,517,462	-0.34(-2.28%)
May 16, 2003	14.82	14.96	14.82	14.89	13,332,189	-0.05(-0.35%)
May 15, 2003	14.90	14.95	14.82	14.94	11,285,470	+0.10(+0.65%)
May 14, 2003	14.96	14.97	14.80	14.85	9,724,594	-0.08(-0.51%)
May 13, 2003	14.96	15.00	14.84	14.92	11,575,333	-0.04(-0.26%)
May 12, 2003	14.82	15.00	14.76	14.96	10,816,560	+0.10(+0.69%)
May 09, 2003	14.89	14.91	14.72	14.86	12,500,453	+0.06(+0.42%)
May 08, 2003	14.82	14.95	14.76	14.80	12,003,154	-0.11(-0.77%)
May 07, 2003	14.94	15.01	14.80	14.91	14,964,286	-0.03(-0.20%)
May 06, 2003	14.89	15.03	14.83	14.94	12,917,317	+0.05(+0.36%)
May 05, 2003	14.97	15.04	14.86	14.89	13,170,573	-0.15(-1.03%)
May 02, 2003	14.87	15.06	14.85	15.04	14,527,997	+0.13(+0.89%)
May 01, 2003	14.87	14.96	14.62	14.91	13,200,207	+0.04(+0.27%)
Apr 30, 2003	14.78	14.95	14.72	14.87	13,732,867	+0.06(+0.42%)
Apr 29, 2003	14.80	14.90	14.62	14.81	12,740,013	+0.01(+0.10%)
Apr 28, 2003	14.59	14.90	14.57	14.79	11,027,233	+0.22(+1.50%)
Apr 25, 2003	14.69	14.80	14.53	14.57	10,642,991	-0.20(-1.33%)
Apr 24, 2003	14.77	14.97	14.69	14.77	13,790,142	-0.20(-1.33%)
Apr 23, 2003	14.80	15.02	14.79	14.97	14,891,322	+0.06(+0.42%)
Apr 22, 2003	14.56	14.94	14.53	14.91	17,116,590	+0.29(+1.98%)
Apr 21, 2003	14.63	14.83	14.56	14.62	10,182,796	-0.02(-0.11%)
Apr 17, 2003	14.45	14.64	14.44	14.63	11,603,472	+0.18(+1.24%)
Apr 16, 2003	14.63	14.65	14.36	14.45	16,233,555	-0.14(-0.95%)
Apr 15, 2003	14.46	14.65	14.26	14.59	16,953,978	+0.14(+0.94%)
Apr 14, 2003	14.36	14.47	14.19	14.46	18,297,706	+0.13(+0.93%)
Apr 11, 2003	14.17	14.46	14.17	14.32	13,896,226	+0.03(+0.18%)
Apr 10, 2003	14.17	14.30	14.10	14.30	11,530,757	+0.21(+1.50%)
Apr 09, 2003	14.06	14.32	14.06	14.09	17,079,984	-0.14(-0.97%)
Apr 08, 2003	13.94	14.26	13.90	14.23	16,363,794	+0.28(+2.03%)
Apr 07, 2003	14.20	14.36	13.94	13.94	18,892,124	-0.11(-0.80%)
Apr 04, 2003	13.96	14.05	13.90	14.05	10,515,740	+0.16(+1.17%)
Apr 03, 2003	14.05	14.10	13.87	13.89	13,616,573	-0.13(-0.90%)
Apr 02, 2003	13.90	14.05	13.82	14.02	17,421,644	+0.37(+2.68%)
Apr 01, 2003	13.54	13.65	13.49	13.65	16,453,692	+0.23(+1.74%)
Mar 31, 2003	13.45	13.68	13.42	13.42	14,211,240	-0.35(-2.54%)
Mar 28, 2003	13.71	13.84	13.60	13.77	11,306,637	+0.06(+0.42%)
Mar 27, 2003	13.76	13.81	13.58	13.71	11,938,159	-0.05(-0.38%)
Mar 26, 2003	13.94	13.95	13.73	13.76	12,654,100	-0.15(-1.10%)
Mar 25, 2003	13.87	14.03	13.80	13.92	10,629,294	+0.10(+0.74%)
Mar 24, 2003	13.90	13.99	13.79	13.81	14,369,868	-0.34(-2.41%)
Mar 21, 2003	13.96	14.16	13.96	14.16	20,473,918	+0.20(+1.41%)
Mar 20, 2003	13.95	14.04	13.64	13.96	15,315,657	+0.00(+0.03%)
Mar 19, 2003	13.73	13.98	13.72	13.95	14,594,486	+0.23(+1.70%)
Mar 18, 2003	13.88	13.91	13.62	13.72	15,411,033	-0.16(-1.13%)
Mar 17, 2003	13.51	13.88	13.39	13.88	17,774,260	+0.36(+2.69%)
Mar 14, 2003	13.62	13.74	13.49	13.51	15,526,330	-0.06(-0.43%)
Mar 13, 2003	13.35	13.60	13.26	13.57	17,616,628	+0.35(+2.67%)
Mar 12, 2003	13.14	13.22	12.90	13.22	21,914,266	+0.04(+0.32%)
Mar 11, 2003	13.42	13.49	13.13	13.18	19,334,388	-0.24(-1.81%)
Mar 10, 2003	13.70	13.74	13.37	13.42	14,996,908	-0.43(-3.12%)
Mar 07, 2003	13.47	13.87	13.47	13.85	14,023,228	+0.17(+1.23%)
Mar 06, 2003	13.72	13.75	13.52	13.68	13,560,045	-0.04(-0.28%)
Mar 05, 2003	13.58	13.72	13.54	13.72	15,805,734	+0.06(+0.43%)
Mar 04, 2003	13.79	13.95	13.66	13.66	12,135,385	-0.11(-0.77%)
Mar 03, 2003	13.94	14.11	13.73	13.77	15,619,714	-0.13(-0.95%)
Feb 28, 2003	13.90	14.07	13.83	13.90	15,580,368	+0.01(+0.06%)
Feb 27, 2003	13.72	13.96	13.71	13.89	12,532,826	+0.17(+1.27%)
Feb 26, 2003	13.87	13.87	13.67	13.72	16,499,761	-0.15(-1.07%)
Feb 25, 2003	13.70	13.89	13.58	13.87	15,105,482	+0.08(+0.58%)
Feb 24, 2003	14.05	14.13	13.78	13.79	14,089,219	-0.34(-2.40%)
Feb 21, 2003	13.97	14.16	13.93	14.13	14,387,548	+0.18(+1.30%)
Feb 20, 2003	14.00	14.02	13.90	13.95	10,813,322	-0.06(-0.42%)
Feb 19, 2003	14.01	14.02	13.85	14.00	11,078,532	-0.01(-0.09%)
Feb 18, 2003	13.83	14.07	13.83	14.02	12,042,500	+0.19(+1.37%)
Feb 14, 2003	13.54	13.83	13.50	13.83	12,967,122	+0.25(+1.88%)
Feb 13, 2003	13.53	13.65	13.36	13.57	14,235,644	+0.08(+0.60%)
Feb 12, 2003	13.60	13.68	13.49	13.49	12,804,012	-0.11(-0.78%)
Feb 11, 2003	13.70	13.89	13.54	13.60	13,804,586	-0.10(-0.70%)
Feb 10, 2003	13.64	13.74	13.55	13.70	14,011,773	+0.05(+0.40%)
Feb 07, 2003	13.74	13.89	13.58	13.64	12,255,663	-0.10(-0.70%)
Feb 06, 2003	13.76	13.86	13.58	13.74	17,753,094	-0.02(-0.12%)
Feb 05, 2003	13.85	14.09	13.71	13.75	16,389,195	-0.03(-0.20%)
Feb 04, 2003	14.06	14.06	13.74	13.78	15,424,480	-0.28(-1.98%)
Feb 03, 2003	14.06	14.15	13.98	14.06	10,605,139	-0.00(-0.03%)
Jan 31, 2003	13.80	14.11	13.73	14.06	14,076,021	+0.27(+1.95%)
Jan 30, 2003	13.89	14.05	13.76	13.80	12,998,001	-0.18(-1.26%)
Jan 29, 2003	13.87	14.12	13.67	13.97	13,838,204	+0.10(+0.71%)
Jan 28, 2003	13.78	13.92	13.75	13.87	11,176,149	+0.10(+0.70%)
Jan 27, 2003	13.97	14.05	13.76	13.78	17,977,960	-0.20(-1.44%)
Jan 24, 2003	14.38	14.38	13.97	13.98	16,112,281	-0.40(-2.77%)
Jan 23, 2003	14.27	14.43	14.22	14.38	13,983,882	+0.14(+0.99%)
Jan 22, 2003	14.20	14.35	14.10	14.24	17,291,404	+0.03(+0.24%)
Jan 21, 2003	14.31	14.41	14.20	14.20	11,190,592	-0.15(-1.05%)
Jan 17, 2003	14.15	14.37	14.13	14.35	12,661,571	+0.10(+0.68%)
Jan 16, 2003	14.31	14.44	14.17	14.26	13,327,458	-0.09(-0.63%)
Jan 15, 2003	14.55	14.56	14.23	14.35	15,978,805	-0.21(-1.42%)
Jan 14, 2003	14.47	14.55	14.40	14.55	12,428,734	+0.02(+0.14%)
Jan 13, 2003	14.47	14.55	14.38	14.53	11,455,304	+0.12(+0.81%)
Jan 10, 2003	14.31	14.55	14.29	14.42	12,849,334	-0.04(-0.28%)
Jan 09, 2003	14.34	14.47	14.34	14.46	10,776,965	+0.19(+1.31%)
Jan 08, 2003	14.33	14.33	14.21	14.27	10,568,035	-0.06(-0.41%)
Jan 07, 2003	14.31	14.43	14.22	14.33	12,213,080	+0.02(+0.15%)
Jan 06, 2003	13.98	14.40	13.86	14.31	15,564,680	+0.20(+1.44%)
Jan 03, 2003	14.07	14.17	13.96	14.10	9,716,127	-0.09(-0.62%)
Jan 02, 2003	14.04	14.23	13.94	14.19	15,668,522	+0.22(+1.60%)
Dec 31, 2002	14.01	14.05	13.78	13.97	8,900,577	-0.05(-0.33%)
Dec 30, 2002	13.92	14.07	13.78	14.01	8,602,497	+0.13(+0.91%)
Dec 27, 2002	14.02	14.10	13.83	13.89	7,887,801	-0.13(-0.96%)
Dec 26, 2002	14.06	14.18	13.94	14.02	5,815,681	+0.02(+0.13%)
Dec 24, 2002	14.08	14.10	13.99	14.00	3,655,407	-0.07(-0.51%)
Dec 23, 2002	14.01	14.24	13.96	14.08	11,103,185	-0.04(-0.27%)
Dec 20, 2002	13.93	14.12	13.89	14.12	17,357,146	+0.36(+2.63%)
Dec 19, 2002	13.73	13.95	13.70	13.75	13,507,750	+0.01(+0.04%)
Dec 18, 2002	13.70	13.86	13.63	13.75	14,258,057	-0.19(-1.35%)
Dec 17, 2002	14.06	14.13	13.92	13.94	10,486,604	-0.17(-1.24%)
Dec 16, 2002	13.76	14.19	13.74	14.11	12,622,972	+0.41(+2.97%)
Dec 13, 2002	13.89	13.92	13.70	13.70	8,959,098	-0.26(-1.85%)
Dec 12, 2002	14.03	14.06	13.88	13.96	10,631,287	+0.01(+0.06%)
Dec 11, 2002	13.78	13.99	13.77	13.95	12,439,442	+0.02(+0.17%)
Dec 10, 2002	13.67	13.93	13.64	13.93	10,817,307	+0.27(+1.95%)
Dec 09, 2002	13.67	13.79	13.61	13.66	11,923,965	-0.04(-0.28%)
Dec 06, 2002	13.48	13.87	13.47	13.70	14,945,360	+0.13(+0.95%)
Dec 05, 2002	13.82	13.87	13.56	13.57	11,775,547	-0.25(-1.82%)
Dec 04, 2002	13.74	14.00	13.71	13.82	16,044,298	-0.09(-0.65%)
Dec 03, 2002	13.88	14.04	13.74	13.91	14,158,696	+0.04(+0.28%)