Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.84	25.30	24.84	25.17	331,700	+0.33(+1.33%)
Jan 30, 2003	25.90	25.99	24.51	24.84	288,300	-0.97(-3.76%)
Jan 29, 2003	25.65	25.90	25.15	25.81	261,800	+0.11(+0.43%)
Jan 28, 2003	25.35	25.71	25.14	25.70	416,600	+0.74(+2.96%)
Jan 27, 2003	24.50	25.38	24.50	24.96	565,800	+0.28(+1.13%)
Jan 24, 2003	25.00	25.06	24.20	24.68	175,200	-0.24(-0.96%)
Jan 23, 2003	24.85	25.21	24.15	24.92	926,200	+1.19(+5.01%)
Jan 22, 2003	24.05	24.08	23.70	23.73	200,200	-0.44(-1.82%)
Jan 21, 2003	24.50	24.59	24.15	24.17	257,400	-0.15(-0.62%)
Jan 17, 2003	24.54	24.70	24.25	24.32	534,400	-0.21(-0.86%)
Jan 16, 2003	24.90	25.00	24.52	24.53	626,900	-0.20(-0.81%)
Jan 15, 2003	24.96	25.21	24.67	24.73	486,900	-0.22(-0.88%)
Jan 14, 2003	24.65	24.99	24.62	24.95	275,600	+0.05(+0.20%)
Jan 13, 2003	24.95	25.08	24.75	24.90	245,600	+0.25(+1.01%)
Jan 10, 2003	23.90	24.87	23.85	24.65	362,800	+0.64(+2.67%)
Jan 09, 2003	23.85	24.05	23.60	24.01	375,300	+0.18(+0.76%)
Jan 08, 2003	24.24	24.24	23.75	23.83	166,400	-0.41(-1.69%)
Jan 07, 2003	24.02	24.50	24.00	24.24	297,800	+0.22(+0.92%)
Jan 06, 2003	23.00	24.06	23.00	24.02	433,000	+0.24(+1.01%)
Jan 03, 2003	24.10	24.15	23.63	23.78	420,800	-0.35(-1.45%)
Jan 02, 2003	23.55	24.30	23.45	24.13	397,600	+0.71(+3.03%)
Dec 31, 2002	22.97	23.45	22.81	23.42	192,100	+0.42(+1.83%)
Dec 30, 2002	22.95	23.04	22.52	23.00	282,500	-0.05(-0.22%)
Dec 27, 2002	23.50	23.50	22.95	23.05	275,200	-0.66(-2.78%)
Dec 26, 2002	23.44	24.13	23.44	23.71	108,200	+0.21(+0.89%)
Dec 24, 2002	23.34	23.66	23.33	23.50	113,600	+0.17(+0.73%)
Dec 23, 2002	22.81	23.85	22.61	23.33	417,900	+0.77(+3.41%)
Dec 20, 2002	22.42	22.65	22.36	22.56	344,500	+0.14(+0.62%)
Dec 19, 2002	22.25	22.60	22.23	22.42	236,000	+0.12(+0.54%)
Dec 18, 2002	22.44	22.44	22.22	22.30	396,000	-0.14(-0.62%)
Dec 17, 2002	22.32	22.73	22.15	22.44	360,600	-0.04(-0.18%)
Dec 16, 2002	22.00	22.67	22.00	22.48	326,500	+0.37(+1.67%)
Dec 13, 2002	22.30	22.45	21.92	22.11	310,300	-0.39(-1.73%)
Dec 12, 2002	22.60	22.64	22.30	22.50	317,300	+0.05(+0.22%)
Dec 11, 2002	22.65	22.65	21.60	22.45	487,800	-0.07(-0.31%)
Dec 10, 2002	22.25	22.60	22.19	22.52	382,300	-0.14(-0.62%)
Dec 09, 2002	22.95	22.96	22.33	22.66	222,200	-0.38(-1.65%)
Dec 06, 2002	22.98	23.06	22.66	23.04	335,300	+0.05(+0.22%)
Dec 05, 2002	22.78	23.20	22.58	22.99	447,100	+0.45(+2.00%)
Dec 04, 2002	22.66	22.66	22.00	22.54	529,000	-0.12(-0.53%)
Dec 03, 2002	23.75	23.75	22.60	22.66	469,700	-1.19(-4.99%)
Dec 02, 2002	23.90	24.26	23.62	23.85	248,200	-0.13(-0.54%)
Nov 29, 2002	23.35	24.10	23.35	23.98	203,200	+0.64(+2.74%)
Nov 27, 2002	23.20	24.00	23.01	23.34	430,400	+0.39(+1.70%)
Nov 26, 2002	22.65	23.19	22.55	22.95	570,700	+0.35(+1.55%)
Nov 25, 2002	22.85	23.25	22.26	22.60	530,200	-0.14(-0.62%)
Nov 22, 2002	22.60	23.37	22.58	22.74	515,600	-0.52(-2.24%)
Nov 21, 2002	23.05	23.72	22.80	23.26	1,022,100	+0.46(+2.02%)
Nov 20, 2002	24.00	24.50	22.18	22.80	873,200	-1.95(-7.88%)
Nov 19, 2002	24.75	24.93	24.21	24.75	292,800	+0.00(+0.00%)
Nov 18, 2002	24.83	25.13	24.45	24.75	207,400	-0.08(-0.32%)
Nov 15, 2002	23.40	25.07	23.22	24.83	432,000	+1.34(+5.70%)
Nov 14, 2002	23.55	23.80	23.26	23.49	435,200	-0.06(-0.25%)
Nov 13, 2002	23.29	23.74	22.63	23.55	229,100	+0.27(+1.16%)
Nov 12, 2002	23.30	23.61	23.00	23.28	361,500	-0.10(-0.43%)
Nov 11, 2002	23.82	23.87	23.25	23.38	190,400	-0.44(-1.85%)
Nov 08, 2002	24.20	24.75	23.30	23.82	326,800	-0.38(-1.57%)
Nov 07, 2002	24.80	24.92	23.76	24.20	270,600	-0.66(-2.65%)
Nov 06, 2002	24.07	25.05	24.07	24.86	558,000	+0.79(+3.28%)
Nov 05, 2002	23.75	24.08	23.65	24.07	442,300	+0.32(+1.35%)
Nov 04, 2002	24.10	24.28	23.70	23.75	803,100	-0.14(-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.