Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	30.85	31.99	30.83	31.83	768,951	+0.96(+3.10%)
Jan 30, 2003	31.38	31.74	30.86	30.87	396,590	-0.53(-1.68%)
Jan 29, 2003	30.92	31.43	30.78	31.40	702,640	+0.28(+0.92%)
Jan 28, 2003	31.27	31.44	30.81	31.11	751,098	+0.03(+0.08%)
Jan 27, 2003	31.53	31.76	30.71	31.09	1,076,856	-0.44(-1.40%)
Jan 24, 2003	32.43	32.44	31.35	31.53	644,212	-1.07(-3.28%)
Jan 23, 2003	32.39	32.62	31.79	32.60	1,651,975	+0.21(+0.64%)
Jan 22, 2003	33.58	33.60	32.36	32.39	1,002,314	-1.19(-3.54%)
Jan 21, 2003	34.63	34.63	33.50	33.58	537,674	-0.88(-2.55%)
Jan 17, 2003	34.98	35.06	34.42	34.46	537,790	-0.66(-1.87%)
Jan 16, 2003	34.95	35.58	34.95	35.12	1,413,975	+0.18(+0.52%)
Jan 15, 2003	35.66	35.66	34.88	34.94	753,996	-0.72(-2.03%)
Jan 14, 2003	35.26	35.66	34.81	35.66	818,916	+0.51(+1.45%)
Jan 13, 2003	35.88	35.88	35.12	35.15	624,388	+0.00(+0.00%)
Jan 10, 2003	34.50	35.54	34.44	35.15	606,999	+0.22(+0.62%)
Jan 09, 2003	34.07	35.08	34.07	34.94	664,383	+0.87(+2.56%)
Jan 08, 2003	33.94	34.42	33.43	34.06	967,304	-0.05(-0.15%)
Jan 07, 2003	34.72	34.76	34.07	34.12	406,559	-0.60(-1.74%)
Jan 06, 2003	33.50	34.94	33.50	34.72	771,617	+1.22(+3.63%)
Jan 03, 2003	33.30	33.85	33.21	33.50	644,676	+0.13(+0.39%)
Jan 02, 2003	32.26	33.38	32.05	33.37	507,417	+1.33(+4.15%)
Dec 31, 2002	31.94	32.49	31.92	32.05	587,987	+0.25(+0.79%)
Dec 30, 2002	30.89	31.92	30.71	31.80	573,612	+0.99(+3.22%)
Dec 27, 2002	31.36	31.42	30.67	30.80	296,544	-0.55(-1.76%)
Dec 26, 2002	31.57	31.86	31.27	31.36	367,839	-0.20(-0.63%)
Dec 24, 2002	31.44	31.64	31.14	31.55	195,570	-0.09(-0.27%)
Dec 23, 2002	31.70	31.92	31.47	31.64	439,251	-0.06(-0.19%)
Dec 20, 2002	31.66	32.01	31.53	31.70	924,758	+0.06(+0.19%)
Dec 19, 2002	32.67	32.99	31.57	31.64	678,179	-0.81(-2.50%)
Dec 18, 2002	32.43	32.60	32.26	32.45	641,546	+0.05(+0.16%)
Dec 17, 2002	32.78	32.99	32.36	32.40	457,104	-0.14(-0.42%)
Dec 16, 2002	31.74	32.74	31.74	32.54	754,460	+0.81(+2.56%)
Dec 13, 2002	32.54	32.54	31.70	31.73	1,096,100	-0.97(-2.98%)
Dec 12, 2002	33.38	33.42	32.49	32.70	609,202	-0.63(-1.89%)
Dec 11, 2002	32.52	33.93	32.50	33.33	711,682	+0.81(+2.49%)
Dec 10, 2002	32.67	32.81	32.15	32.52	830,045	-0.06(-0.19%)
Dec 09, 2002	32.91	33.19	32.49	32.58	677,367	-0.41(-1.23%)
Dec 06, 2002	33.21	33.37	32.90	32.99	456,177	-0.57(-1.70%)
Dec 05, 2002	34.12	34.22	33.37	33.56	320,888	-0.47(-1.39%)
Dec 04, 2002	33.93	34.25	33.27	34.03	736,491	+0.11(+0.33%)
Dec 03, 2002	35.38	35.50	33.89	33.92	752,489	-1.66(-4.68%)
Dec 02, 2002	36.23	36.23	35.20	35.58	1,189,306	+0.65(+1.85%)
Nov 29, 2002	34.68	35.50	34.68	34.94	309,991	+0.41(+1.17%)
Nov 27, 2002	33.56	34.53	33.47	34.53	498,027	+0.99(+2.96%)
Nov 26, 2002	33.64	33.84	33.31	33.54	568,163	-0.17(-0.51%)
Nov 25, 2002	33.99	34.16	33.51	33.71	800,947	-0.06(-0.18%)
Nov 22, 2002	33.12	34.03	32.88	33.77	1,244,024	+0.66(+2.01%)
Nov 21, 2002	31.70	33.29	31.70	33.11	923,946	+1.54(+4.86%)
Nov 20, 2002	31.04	31.66	30.71	31.57	550,774	+0.53(+1.72%)
Nov 19, 2002	30.62	31.34	30.32	31.04	456,524	+0.40(+1.30%)
Nov 18, 2002	31.39	31.48	30.64	30.64	454,554	-0.69(-2.20%)
Nov 15, 2002	30.75	31.33	30.36	31.33	550,658	+0.61(+1.99%)
Nov 14, 2002	30.41	30.75	30.06	30.72	1,089,956	+1.13(+3.82%)
Nov 13, 2002	29.90	29.96	29.24	29.59	761,995	-0.39(-1.30%)
Nov 12, 2002	29.55	30.10	29.29	29.98	762,922	+0.43(+1.46%)
Nov 11, 2002	29.98	30.41	29.47	29.54	648,038	-0.43(-1.44%)
Nov 08, 2002	29.90	30.70	29.89	29.98	565,497	+0.05(+0.17%)
Nov 07, 2002	30.53	30.80	29.90	29.92	563,526	-0.58(-1.89%)
Nov 06, 2002	31.01	31.01	30.19	30.50	536,863	-0.22(-0.70%)
Nov 05, 2002	30.80	31.04	30.07	30.72	473,914	-0.17(-0.56%)
Nov 04, 2002	30.95	31.74	30.89	30.89	461,277	+0.18(+0.59%)

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.