Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	25.64	26.38	25.62	26.15	2,210,474	+0.27(+1.03%)
Jan 30, 2003	26.42	26.66	25.87	25.89	2,114,933	-0.78(-2.92%)
Jan 29, 2003	27.76	27.76	25.69	26.66	2,312,812	+0.03(+0.12%)
Jan 28, 2003	26.60	27.00	26.17	26.63	2,274,596	+0.07(+0.25%)
Jan 27, 2003	27.13	27.25	26.49	26.57	1,938,918	-0.69(-2.54%)
Jan 24, 2003	28.19	28.24	27.24	27.26	2,307,668	-1.04(-3.69%)
Jan 23, 2003	28.13	28.41	27.90	28.30	1,956,740	+0.30(+1.07%)
Jan 22, 2003	27.89	28.47	27.68	28.00	1,991,098	+0.14(+0.49%)
Jan 21, 2003	28.79	28.83	27.79	27.87	1,729,464	-0.72(-2.51%)
Jan 17, 2003	28.93	28.93	28.55	28.59	1,552,163	-0.43(-1.48%)
Jan 16, 2003	28.72	29.11	28.71	29.02	1,554,736	+0.35(+1.22%)
Jan 15, 2003	29.01	29.05	28.44	28.67	1,638,701	-0.40(-1.37%)
Jan 14, 2003	29.09	29.24	28.77	29.06	1,784,584	-0.10(-0.34%)
Jan 13, 2003	28.72	29.34	28.30	29.16	3,169,185	+0.45(+1.55%)
Jan 10, 2003	28.00	28.72	27.49	28.72	2,980,860	+0.72(+2.57%)
Jan 09, 2003	27.49	28.11	27.49	28.00	2,421,030	+0.28(+1.02%)
Jan 08, 2003	28.17	28.17	27.57	27.71	1,442,843	-0.58(-2.06%)
Jan 07, 2003	28.30	28.47	28.01	28.30	1,756,473	-0.06(-0.21%)
Jan 06, 2003	27.40	28.55	27.40	28.36	2,174,830	+0.73(+2.66%)
Jan 03, 2003	27.76	27.76	27.35	27.62	1,412,895	-0.16(-0.57%)
Jan 02, 2003	26.86	27.82	26.81	27.78	1,634,475	+1.00(+3.72%)
Dec 31, 2002	26.59	26.89	26.28	26.78	1,135,828	+0.09(+0.35%)
Dec 30, 2002	26.35	26.77	26.18	26.69	1,220,712	+0.24(+0.91%)
Dec 27, 2002	26.64	26.73	26.35	26.45	1,311,659	-0.25(-0.92%)
Dec 26, 2002	26.70	26.94	26.65	26.70	1,421,163	-0.01(-0.04%)
Dec 24, 2002	26.73	26.86	26.65	26.71	819,258	-0.02(-0.08%)
Dec 23, 2002	26.67	26.83	26.48	26.73	1,621,798	-0.05(-0.18%)
Dec 20, 2002	26.70	27.08	26.51	26.78	2,933,090	+0.08(+0.29%)
Dec 19, 2002	26.98	27.28	26.63	26.70	1,277,669	-0.28(-1.03%)
Dec 18, 2002	27.27	27.35	26.91	26.98	2,206,799	-0.40(-1.47%)
Dec 17, 2002	27.10	27.76	27.07	27.38	2,596,677	+0.28(+1.02%)
Dec 16, 2002	26.15	27.10	26.01	27.10	1,865,609	+1.10(+4.25%)
Dec 13, 2002	26.22	26.44	25.85	26.00	2,033,173	-0.22(-0.83%)
Dec 12, 2002	26.45	26.60	25.85	26.22	2,065,877	-0.04(-0.17%)
Dec 11, 2002	25.58	26.41	25.43	26.26	1,500,535	+0.36(+1.41%)
Dec 10, 2002	25.34	25.93	25.25	25.90	1,283,364	+0.56(+2.21%)
Dec 09, 2002	26.10	26.10	25.34	25.34	1,137,481	-0.82(-3.12%)
Dec 06, 2002	25.58	26.23	25.58	26.15	2,108,870	-0.16(-0.62%)
Dec 05, 2002	26.67	26.70	26.18	26.32	1,217,037	-0.29(-1.10%)
Dec 04, 2002	26.67	26.88	26.45	26.61	2,007,450	-0.54(-1.98%)
Dec 03, 2002	27.73	27.74	27.00	27.15	1,887,841	-0.72(-2.58%)
Dec 02, 2002	28.64	28.74	27.26	27.87	2,616,336	-0.76(-2.66%)
Nov 29, 2002	28.55	28.70	28.27	28.63	1,307,249	+0.51(+1.82%)
Nov 27, 2002	27.05	28.24	27.05	28.12	1,227,510	+1.21(+4.49%)
Nov 26, 2002	27.10	27.20	26.64	26.91	1,263,337	-0.41(-1.51%)
Nov 25, 2002	26.93	27.65	26.89	27.32	1,438,617	+0.26(+0.95%)
Nov 22, 2002	27.21	27.81	26.90	27.07	2,388,142	-0.16(-0.58%)
Nov 21, 2002	25.72	27.22	25.65	27.22	2,238,584	+1.84(+7.25%)
Nov 20, 2002	25.15	25.44	24.99	25.38	1,987,056	+0.20(+0.80%)
Nov 19, 2002	24.74	25.67	24.73	25.18	956,873	+0.04(+0.15%)
Nov 18, 2002	25.66	25.79	25.11	25.15	1,152,731	-0.18(-0.71%)
Nov 15, 2002	25.17	25.53	24.94	25.32	1,463,972	+0.16(+0.65%)
Nov 14, 2002	24.33	25.34	24.33	25.16	1,592,401	+1.16(+4.85%)
Nov 13, 2002	24.11	24.66	23.74	24.00	2,138,451	-0.14(-0.59%)
Nov 12, 2002	23.57	24.38	23.51	24.14	2,255,304	+0.79(+3.38%)
Nov 11, 2002	24.14	24.18	23.28	23.35	1,905,663	-1.00(-4.11%)
Nov 08, 2002	24.68	25.18	24.11	24.35	1,379,823	-0.59(-2.36%)
Nov 07, 2002	25.58	25.59	24.63	24.94	1,809,571	-0.85(-3.29%)
Nov 06, 2002	25.30	25.93	24.97	25.79	1,352,080	+0.49(+1.94%)
Nov 05, 2002	25.25	25.42	24.98	25.30	804,376	+0.01(+0.02%)
Nov 04, 2002	25.31	25.74	25.18	25.29	1,650,276	+0.17(+0.69%)

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.