Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	29.78	30.17	29.38	30.11	6,935,536	+0.20(+0.67%)
Jan 30, 2003	30.64	30.87	29.64	29.91	5,657,420	-0.09(-0.31%)
Jan 29, 2003	29.98	30.27	29.73	30.00	6,367,446	-0.41(-1.34%)
Jan 28, 2003	30.19	30.71	30.11	30.41	4,704,921	+0.22(+0.74%)
Jan 27, 2003	30.76	30.82	29.77	30.18	7,155,223	-0.72(-2.33%)
Jan 24, 2003	31.77	31.95	30.53	30.90	4,650,651	-0.86(-2.72%)
Jan 23, 2003	31.05	31.91	30.25	31.76	6,919,012	+1.00(+3.25%)
Jan 22, 2003	31.19	31.36	30.57	30.76	5,387,464	-0.45(-1.45%)
Jan 21, 2003	32.48	32.48	31.22	31.22	5,531,139	-1.32(-4.06%)
Jan 17, 2003	33.04	33.06	32.34	32.54	4,917,476	-0.49(-1.50%)
Jan 16, 2003	33.49	33.65	32.76	33.03	6,117,493	-0.45(-1.36%)
Jan 15, 2003	33.11	33.78	32.53	33.49	6,545,735	+0.52(+1.57%)
Jan 14, 2003	32.94	33.62	32.52	32.97	4,540,025	-0.14(-0.43%)
Jan 13, 2003	33.45	33.74	32.59	33.11	5,942,683	-0.33(-1.00%)
Jan 10, 2003	32.97	33.78	32.31	33.45	10,365,125	+0.48(+1.45%)
Jan 09, 2003	31.33	33.06	31.18	32.97	15,890,524	+2.56(+8.41%)
Jan 08, 2003	30.73	31.45	30.30	30.41	9,118,666	-0.37(-1.21%)
Jan 07, 2003	32.00	32.42	30.52	30.79	11,253,266	-1.21(-3.79%)
Jan 06, 2003	32.40	32.53	31.52	32.00	6,152,977	-0.40(-1.22%)
Jan 03, 2003	33.69	33.69	32.22	32.40	6,039,394	-1.29(-3.82%)
Jan 02, 2003	32.28	33.76	32.28	33.68	7,859,857	+1.52(+4.72%)
Dec 31, 2002	32.47	32.52	31.68	32.17	4,029,161	-0.30(-0.94%)
Dec 30, 2002	31.32	32.58	31.11	32.47	4,379,826	+1.01(+3.20%)
Dec 27, 2002	31.40	31.76	31.27	31.46	2,242,965	-0.08(-0.25%)
Dec 26, 2002	31.34	32.01	31.16	31.55	3,940,104	+0.20(+0.64%)
Dec 24, 2002	31.05	31.49	30.76	31.34	3,338,617	-0.18(-0.57%)
Dec 23, 2002	32.25	32.34	30.65	31.52	7,897,254	-1.10(-3.38%)
Dec 20, 2002	32.45	32.79	32.11	32.63	8,347,934	+0.17(+0.51%)
Dec 19, 2002	33.79	34.01	32.40	32.46	7,384,825	-1.32(-3.91%)
Dec 18, 2002	33.83	34.09	33.17	33.78	5,986,168	-0.28(-0.81%)
Dec 17, 2002	34.98	34.99	33.93	34.06	5,641,418	-1.07(-3.04%)
Dec 16, 2002	34.39	35.24	33.86	35.13	5,545,054	+0.74(+2.16%)
Dec 13, 2002	35.50	35.82	34.24	34.39	5,359,286	-1.60(-4.46%)
Dec 12, 2002	35.93	36.39	35.37	35.99	4,638,128	+0.63(+1.79%)
Dec 11, 2002	35.30	35.60	34.72	35.36	3,636,577	+0.06(+0.18%)
Dec 10, 2002	34.52	35.43	34.24	35.29	5,289,709	+0.80(+2.32%)
Dec 09, 2002	35.58	35.58	34.36	34.49	5,417,904	-1.08(-3.04%)
Dec 06, 2002	35.13	36.39	34.80	35.58	4,639,867	-0.19(-0.53%)
Dec 05, 2002	34.12	36.28	33.76	35.77	16,024,458	+0.24(+0.66%)
Dec 04, 2002	36.85	36.85	35.07	35.53	17,035,228	-1.67(-4.48%)
Dec 03, 2002	38.32	38.43	37.14	37.20	6,111,057	-1.00(-2.62%)
Dec 02, 2002	40.39	41.08	38.16	38.20	9,395,579	-1.18(-3.01%)
Nov 29, 2002	40.16	40.16	39.38	39.38	2,230,441	-0.78(-1.93%)
Nov 27, 2002	38.52	40.20	38.12	40.16	5,832,578	+1.85(+4.83%)
Nov 26, 2002	38.09	38.86	38.00	38.31	3,373,231	-0.29(-0.76%)
Nov 25, 2002	37.63	38.68	37.43	38.60	4,535,329	+0.97(+2.58%)
Nov 22, 2002	37.60	38.61	37.46	37.63	4,750,493	-0.60(-1.58%)
Nov 21, 2002	37.59	38.23	37.12	38.23	4,250,762	+0.63(+1.68%)
Nov 20, 2002	36.02	37.60	35.99	37.60	5,194,042	+1.81(+5.06%)
Nov 19, 2002	37.12	37.12	35.50	35.79	5,958,511	-1.33(-3.59%)
Nov 18, 2002	38.47	38.47	37.12	37.12	6,738,461	-1.34(-3.48%)
Nov 15, 2002	36.63	38.46	36.54	38.46	8,195,214	+1.83(+5.01%)
Nov 14, 2002	35.79	36.90	35.37	36.63	5,020,275	+1.62(+4.61%)
Nov 13, 2002	35.11	35.30	33.87	35.01	4,802,676	-0.09(-0.26%)
Nov 12, 2002	34.84	35.62	34.44	35.10	3,555,869	+0.43(+1.24%)
Nov 11, 2002	34.67	35.13	33.83	34.67	3,408,193	+0.15(+0.43%)
Nov 08, 2002	35.65	35.95	34.32	34.52	5,759,871	-1.12(-3.14%)
Nov 07, 2002	35.07	35.93	34.64	35.64	12,703,235	+1.18(+3.44%)
Nov 06, 2002	33.82	34.46	33.52	34.46	5,783,353	+0.76(+2.25%)
Nov 05, 2002	33.20	34.21	33.11	33.70	3,660,233	+0.36(+1.09%)
Nov 04, 2002	35.08	35.08	33.20	33.34	8,478,042	-1.73(-4.93%)

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.