Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	52.59	53.82	52.44	53.35	5,823,558	+0.55(+1.04%)
Jan 30, 2003	54.46	54.65	52.69	52.80	4,024,073	-1.65(-3.04%)
Jan 29, 2003	54.10	54.84	52.88	54.45	4,825,135	+0.36(+0.67%)
Jan 28, 2003	53.59	54.47	53.09	54.09	4,182,881	+0.51(+0.95%)
Jan 27, 2003	53.85	54.56	53.02	53.58	5,078,794	-0.59(-1.08%)
Jan 24, 2003	55.93	56.34	53.73	54.17	5,279,602	-2.17(-3.85%)
Jan 23, 2003	55.62	56.56	55.08	56.34	4,412,413	+1.31(+2.38%)
Jan 22, 2003	55.62	56.06	54.84	55.03	4,005,946	-0.59(-1.06%)
Jan 21, 2003	57.18	57.46	55.62	55.62	3,950,159	-1.24(-2.18%)
Jan 17, 2003	57.68	57.68	56.37	56.85	5,482,197	-0.81(-1.41%)
Jan 16, 2003	57.54	58.28	57.30	57.67	4,535,604	+0.09(+0.15%)
Jan 15, 2003	58.23	58.40	57.29	57.58	4,341,690	-0.93(-1.59%)
Jan 14, 2003	57.89	59.22	57.59	58.52	3,640,074	+0.22(+0.38%)
Jan 13, 2003	58.91	59.33	58.12	58.30	3,952,839	-0.39(-0.67%)
Jan 10, 2003	57.18	59.34	57.07	58.69	6,582,492	+0.94(+1.63%)
Jan 09, 2003	56.79	57.81	56.17	57.75	5,009,858	+2.19(+3.95%)
Jan 08, 2003	56.96	57.00	55.37	55.55	4,168,328	-1.39(-2.45%)
Jan 07, 2003	56.48	57.58	56.01	56.95	5,881,132	-0.23(-0.41%)
Jan 06, 2003	54.85	57.53	54.83	57.18	5,537,346	+2.05(+3.72%)
Jan 03, 2003	54.57	55.30	54.54	55.13	2,991,438	+0.57(+1.05%)
Jan 02, 2003	53.35	55.46	53.27	54.56	5,138,921	+1.21(+2.28%)
Dec 31, 2002	53.42	53.62	52.66	53.35	2,918,417	-0.03(-0.06%)
Dec 30, 2002	53.46	53.71	52.48	53.38	4,044,754	+0.17(+0.32%)
Dec 27, 2002	54.49	54.76	52.89	53.20	3,311,990	-1.28(-2.34%)
Dec 26, 2002	54.68	55.33	54.31	54.48	2,616,758	+0.14(+0.26%)
Dec 24, 2002	55.35	55.35	54.10	54.34	2,696,290	-1.00(-1.81%)
Dec 23, 2002	55.64	56.06	55.12	55.34	3,464,415	-0.95(-1.68%)
Dec 20, 2002	55.23	56.71	55.23	56.29	8,681,337	+1.22(+2.22%)
Dec 19, 2002	57.73	58.15	54.85	55.07	9,937,631	-2.66(-4.61%)
Dec 18, 2002	58.05	58.63	56.95	57.73	3,895,520	-0.78(-1.33%)
Dec 17, 2002	58.20	59.34	58.08	58.51	3,533,862	+0.13(+0.21%)
Dec 16, 2002	57.26	58.58	57.21	58.38	4,403,094	+1.12(+1.96%)
Dec 13, 2002	58.15	58.15	56.92	57.26	3,059,863	-0.89(-1.52%)
Dec 12, 2002	57.68	58.51	57.30	58.15	3,233,735	+0.60(+1.03%)
Dec 11, 2002	57.97	58.34	57.11	57.55	3,289,777	-0.42(-0.72%)
Dec 10, 2002	57.58	58.64	56.85	57.97	4,396,711	+0.43(+0.75%)
Dec 09, 2002	58.37	58.37	56.82	57.54	3,953,222	-0.82(-1.41%)
Dec 06, 2002	57.26	58.91	57.19	58.36	5,389,772	+0.04(+0.07%)
Dec 05, 2002	59.42	59.78	58.06	58.32	4,025,988	-1.49(-2.49%)
Dec 04, 2002	61.50	61.50	59.14	59.81	6,422,024	-1.68(-2.74%)
Dec 03, 2002	61.72	61.80	60.83	61.49	4,495,264	-0.22(-0.36%)
Dec 02, 2002	61.79	63.37	61.23	61.71	4,589,604	-0.07(-0.11%)
Nov 29, 2002	62.39	62.67	61.73	61.78	1,502,293	-0.60(-0.97%)
Nov 27, 2002	60.63	62.94	60.63	62.38	4,700,284	+2.20(+3.66%)
Nov 26, 2002	61.89	61.89	60.01	60.18	4,313,604	-1.70(-2.75%)
Nov 25, 2002	61.98	62.59	60.93	61.88	4,926,879	-0.09(-0.14%)
Nov 22, 2002	62.55	62.89	61.88	61.97	4,298,285	-0.66(-1.05%)
Nov 21, 2002	60.90	63.45	60.90	62.63	8,813,720	+1.99(+3.28%)
Nov 20, 2002	58.82	61.02	58.38	60.64	4,728,752	+1.83(+3.10%)
Nov 19, 2002	59.09	59.85	58.37	58.81	3,101,225	-0.27(-0.45%)
Nov 18, 2002	59.30	60.00	58.71	59.08	5,452,452	+0.13(+0.23%)
Nov 15, 2002	58.74	59.25	57.47	58.95	5,201,857	+0.20(+0.35%)
Nov 14, 2002	57.50	58.87	57.50	58.74	4,345,519	+1.96(+3.45%)
Nov 13, 2002	56.45	57.22	55.73	56.78	5,270,921	+0.33(+0.58%)
Nov 12, 2002	56.23	57.25	55.84	56.45	4,777,773	+0.23(+0.40%)
Nov 11, 2002	57.25	57.26	55.86	56.23	4,113,179	-1.02(-1.78%)
Nov 08, 2002	58.05	58.71	57.05	57.25	3,587,862	-0.76(-1.31%)
Nov 07, 2002	59.97	61.49	57.65	58.01	5,625,813	-1.96(-3.27%)
Nov 06, 2002	60.11	60.40	58.59	59.96	7,398,617	-0.15(-0.25%)
Nov 05, 2002	59.50	60.30	59.06	60.11	4,397,221	+0.61(+1.03%)
Nov 04, 2002	58.73	61.10	57.54	59.50	8,164,828	+1.97(+3.42%)

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.