Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.01	24.42	22.95	23.85	2,879,775	-0.03(-0.11%)
Jan 30, 2003	24.66	24.69	23.82	23.88	2,075,921	-0.78(-3.16%)
Jan 29, 2003	24.46	24.89	24.03	24.66	1,536,994	-0.02(-0.08%)
Jan 28, 2003	24.46	24.77	24.39	24.68	1,588,688	+0.31(+1.26%)
Jan 27, 2003	24.26	24.89	24.20	24.37	2,472,928	-0.06(-0.23%)
Jan 24, 2003	25.03	25.10	24.37	24.43	2,122,345	-0.67(-2.68%)
Jan 23, 2003	24.03	25.22	24.00	25.10	2,926,043	+1.07(+4.46%)
Jan 22, 2003	24.44	24.84	23.83	24.03	4,311,809	-1.20(-4.75%)
Jan 21, 2003	25.75	25.80	25.15	25.22	1,240,676	-0.48(-1.85%)
Jan 17, 2003	25.21	25.80	25.21	25.70	1,108,583	+0.16(+0.63%)
Jan 16, 2003	25.59	26.02	25.45	25.54	1,238,391	-0.08(-0.33%)
Jan 15, 2003	25.99	25.99	25.51	25.62	1,208,546	-0.41(-1.59%)
Jan 14, 2003	25.91	26.30	25.83	26.04	1,505,720	+0.15(+0.60%)
Jan 13, 2003	25.96	26.40	25.67	25.88	1,029,756	+0.01(+0.05%)
Jan 10, 2003	25.66	26.07	25.45	25.87	1,122,578	+0.00(+0.00%)
Jan 09, 2003	25.43	26.00	25.36	25.87	1,737,490	+0.43(+1.71%)
Jan 08, 2003	25.85	25.91	25.31	25.43	1,545,847	-0.48(-1.84%)
Jan 07, 2003	26.18	26.29	25.82	25.91	1,708,929	-0.31(-1.18%)
Jan 06, 2003	25.52	26.38	25.43	26.22	1,686,080	+0.83(+3.25%)
Jan 03, 2003	25.57	25.71	25.16	25.39	1,682,368	-0.15(-0.58%)
Jan 02, 2003	24.68	25.57	24.40	25.54	1,537,422	+1.44(+5.96%)
Dec 31, 2002	24.54	24.62	24.20	24.10	1,582,405	-0.57(-2.30%)
Dec 30, 2002	24.66	24.78	24.33	24.67	1,242,961	+0.29(+1.21%)
Dec 27, 2002	24.79	24.86	24.38	24.38	1,614,822	-0.47(-1.89%)
Dec 26, 2002	24.75	25.26	24.54	24.85	1,396,475	+0.34(+1.37%)
Dec 24, 2002	24.64	24.79	24.45	24.51	886,666	-0.21(-0.85%)
Dec 23, 2002	24.13	24.79	23.55	24.72	1,569,838	+0.06(+0.23%)
Dec 20, 2002	24.13	24.74	23.55	24.66	3,849,982	+0.51(+2.12%)
Dec 19, 2002	24.03	24.68	23.90	24.15	2,220,023	-0.01(-0.03%)
Dec 18, 2002	25.22	25.38	24.05	24.16	3,294,048	-1.41(-5.53%)
Dec 17, 2002	25.81	25.99	25.45	25.57	1,379,053	-0.22(-0.87%)
Dec 16, 2002	25.13	25.80	25.03	25.80	1,626,531	+0.71(+2.85%)
Dec 13, 2002	25.33	25.43	24.92	25.08	1,270,379	-0.35(-1.38%)
Dec 12, 2002	25.70	25.91	25.22	25.43	1,216,257	-0.18(-0.68%)
Dec 11, 2002	25.55	25.94	25.36	25.61	1,249,959	+0.04(+0.16%)
Dec 10, 2002	25.64	25.71	25.17	25.57	1,196,978	+0.25(+0.97%)
Dec 09, 2002	26.15	26.26	25.24	25.32	1,574,837	-0.92(-3.52%)
Dec 06, 2002	26.18	26.41	25.63	26.25	1,763,052	+0.10(+0.37%)
Dec 05, 2002	27.23	27.24	25.97	26.15	1,778,474	-0.88(-3.26%)
Dec 04, 2002	27.34	27.65	26.74	27.03	2,195,318	-0.39(-1.41%)
Dec 03, 2002	27.66	27.92	27.39	27.42	1,955,551	-0.62(-2.20%)
Dec 02, 2002	28.50	28.70	27.58	28.03	2,578,888	+0.93(+3.44%)
Nov 29, 2002	27.15	27.31	26.86	27.10	834,972	-0.02(-0.08%)
Nov 27, 2002	26.78	27.30	26.75	27.12	3,181,376	+0.44(+1.65%)
Nov 26, 2002	27.54	27.60	26.67	26.68	1,866,727	-1.11(-3.98%)
Nov 25, 2002	28.07	28.12	27.09	27.79	2,192,747	-0.06(-0.23%)
Nov 22, 2002	27.57	28.03	27.52	27.85	2,607,163	-0.04(-0.13%)
Nov 21, 2002	26.64	27.90	26.64	27.88	3,704,180	+1.28(+4.82%)
Nov 20, 2002	25.69	26.70	25.56	26.60	2,371,394	+0.88(+3.40%)
Nov 19, 2002	25.52	26.11	25.50	25.73	1,757,197	+0.04(+0.16%)
Nov 18, 2002	26.19	26.40	25.59	25.69	1,072,025	-0.45(-1.72%)
Nov 15, 2002	25.84	26.20	25.34	26.13	1,694,649	+0.05(+0.19%)
Nov 14, 2002	25.22	26.08	25.21	26.08	2,271,718	+1.07(+4.28%)
Nov 13, 2002	24.55	25.18	23.97	25.01	2,867,065	+0.43(+1.77%)
Nov 12, 2002	24.42	24.99	24.28	24.58	1,961,834	+0.42(+1.74%)
Nov 11, 2002	24.71	24.87	24.07	24.16	1,068,598	-0.55(-2.24%)
Nov 08, 2002	24.91	25.57	24.38	24.71	1,825,028	-0.11(-0.45%)
Nov 07, 2002	25.93	26.04	24.62	24.82	2,260,008	-1.36(-5.19%)
Nov 06, 2002	26.24	26.40	25.29	26.18	2,433,371	+0.10(+0.38%)
Nov 05, 2002	25.77	26.47	25.59	26.08	2,183,751	-0.15(-0.56%)
Nov 04, 2002	25.64	26.77	25.52	26.23	3,604,788	+1.28(+5.14%)

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.