Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	29.78	30.18	29.38	30.11	6,934,597	+0.20(+0.67%)
Jan 30, 2003	30.65	30.88	29.65	29.91	5,656,654	-0.09(-0.31%)
Jan 29, 2003	29.99	30.27	29.73	30.00	6,366,584	-0.41(-1.34%)
Jan 28, 2003	30.19	30.71	30.12	30.41	4,704,284	+0.22(+0.74%)
Jan 27, 2003	30.76	30.82	29.78	30.19	7,154,254	-0.72(-2.33%)
Jan 24, 2003	31.77	31.96	30.53	30.91	4,650,022	-0.86(-2.71%)
Jan 23, 2003	31.05	31.91	30.26	31.77	6,918,075	+1.00(+3.25%)
Jan 22, 2003	31.20	31.37	30.58	30.77	5,386,735	-0.45(-1.46%)
Jan 21, 2003	32.49	32.49	31.22	31.22	5,530,390	-1.32(-4.06%)
Jan 17, 2003	33.04	33.06	32.35	32.54	4,916,811	-0.49(-1.50%)
Jan 16, 2003	33.49	33.65	32.77	33.04	6,116,665	-0.45(-1.36%)
Jan 15, 2003	33.12	33.78	32.53	33.49	6,544,849	+0.52(+1.57%)
Jan 14, 2003	32.95	33.63	32.52	32.98	4,539,411	-0.14(-0.43%)
Jan 13, 2003	33.46	33.75	32.60	33.12	5,941,878	-0.33(-1.00%)
Jan 10, 2003	32.98	33.78	32.31	33.45	10,363,721	+0.48(+1.45%)
Jan 09, 2003	31.34	33.06	31.18	32.98	15,888,373	+2.56(+8.41%)
Jan 08, 2003	30.73	31.46	30.30	30.42	9,117,431	-0.37(-1.21%)
Jan 07, 2003	32.00	32.43	30.52	30.79	11,251,742	-1.21(-3.79%)
Jan 06, 2003	32.40	32.53	31.52	32.00	6,152,144	-0.40(-1.22%)
Jan 03, 2003	33.69	33.69	32.23	32.40	6,038,576	-1.29(-3.82%)
Jan 02, 2003	32.29	33.77	32.29	33.69	7,858,793	+1.52(+4.72%)
Dec 31, 2002	32.47	32.53	31.68	32.17	4,028,616	-0.30(-0.94%)
Dec 30, 2002	31.32	32.58	31.11	32.48	4,379,233	+1.01(+3.20%)
Dec 27, 2002	31.41	31.76	31.28	31.47	2,242,661	-0.08(-0.26%)
Dec 26, 2002	31.35	32.01	31.16	31.55	3,939,570	+0.20(+0.64%)
Dec 24, 2002	31.05	31.49	30.76	31.35	3,338,165	-0.18(-0.57%)
Dec 23, 2002	32.26	32.34	30.65	31.53	7,896,185	-1.10(-3.38%)
Dec 20, 2002	32.46	32.80	32.11	32.63	8,346,804	+0.17(+0.51%)
Dec 19, 2002	33.79	34.02	32.40	32.46	7,383,825	-1.32(-3.91%)
Dec 18, 2002	33.84	34.10	33.18	33.79	5,985,357	-0.28(-0.81%)
Dec 17, 2002	34.99	34.99	33.93	34.06	5,640,654	-1.07(-3.04%)
Dec 16, 2002	34.40	35.25	33.87	35.13	5,544,304	+0.74(+2.16%)
Dec 13, 2002	35.51	35.82	34.24	34.39	5,358,560	-1.60(-4.46%)
Dec 12, 2002	35.94	36.40	35.37	35.99	4,637,500	+0.63(+1.79%)
Dec 11, 2002	35.30	35.61	34.73	35.36	3,636,085	+0.06(+0.18%)
Dec 10, 2002	34.53	35.43	34.24	35.30	5,288,993	+0.80(+2.32%)
Dec 09, 2002	35.59	35.59	34.36	34.50	5,417,170	-1.08(-3.04%)
Dec 06, 2002	35.14	36.40	34.80	35.58	4,639,239	-0.19(-0.53%)
Dec 05, 2002	34.13	36.28	33.77	35.77	16,022,289	+0.24(+0.66%)
Dec 04, 2002	36.86	36.86	35.07	35.53	17,032,922	-1.67(-4.48%)
Dec 03, 2002	38.32	38.44	37.14	37.20	6,110,230	-1.00(-2.62%)
Dec 02, 2002	40.39	41.08	38.16	38.20	9,394,307	-1.18(-3.01%)
Nov 29, 2002	40.16	40.16	39.39	39.39	2,230,139	-0.78(-1.93%)
Nov 27, 2002	38.52	40.21	38.12	40.16	5,831,789	+1.85(+4.83%)
Nov 26, 2002	38.09	38.87	38.01	38.31	3,372,774	-0.29(-0.76%)
Nov 25, 2002	37.64	38.69	37.43	38.60	4,534,715	+0.97(+2.58%)
Nov 22, 2002	37.60	38.61	37.46	37.63	4,749,850	-0.60(-1.58%)
Nov 21, 2002	37.60	38.24	37.12	38.24	4,250,186	+0.63(+1.68%)
Nov 20, 2002	36.02	37.60	35.99	37.60	5,193,339	+1.81(+5.06%)
Nov 19, 2002	37.13	37.13	35.51	35.79	5,957,705	-1.33(-3.59%)
Nov 18, 2002	38.47	38.47	37.12	37.13	6,737,549	-1.34(-3.48%)
Nov 15, 2002	36.63	38.47	36.54	38.47	8,194,105	+1.83(+5.01%)
Nov 14, 2002	35.79	36.91	35.37	36.63	5,019,596	+1.62(+4.61%)
Nov 13, 2002	35.11	35.30	33.88	35.02	4,802,025	-0.09(-0.26%)
Nov 12, 2002	34.84	35.62	34.44	35.11	3,555,387	+0.43(+1.24%)
Nov 11, 2002	34.67	35.13	33.84	34.68	3,407,732	+0.15(+0.43%)
Nov 08, 2002	35.65	35.96	34.33	34.53	5,759,091	-1.12(-3.15%)
Nov 07, 2002	35.07	35.94	34.64	35.65	12,701,515	+1.18(+3.44%)
Nov 06, 2002	33.82	34.46	33.53	34.46	5,782,570	+0.76(+2.25%)
Nov 05, 2002	33.21	34.21	33.12	33.71	3,659,738	+0.36(+1.09%)
Nov 04, 2002	35.08	35.08	33.21	33.34	8,476,894	-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.