Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.06	24.76	24.01	24.44	90,561,200	-0.10(-0.41%)
Jan 30, 2003	25.32	25.42	24.49	24.54	70,392,096	-0.61(-2.43%)
Jan 29, 2003	24.76	25.45	24.34	25.15	95,820,200	+0.37(+1.49%)
Jan 28, 2003	24.77	25.05	24.42	24.78	65,321,200	+0.25(+1.02%)
Jan 27, 2003	24.45	25.03	24.37	24.53	76,608,304	-0.29(-1.17%)
Jan 24, 2003	25.53	25.53	24.64	24.82	74,596,000	-0.69(-2.70%)
Jan 23, 2003	25.40	25.84	25.11	25.51	78,680,400	+0.58(+2.33%)
Jan 22, 2003	24.97	25.53	24.87	24.93	81,022,400	-0.10(-0.40%)
Jan 21, 2003	25.41	25.55	25.02	25.03	68,049,800	-0.28(-1.11%)
Jan 17, 2003	25.90	25.94	25.27	25.31	77,462,200	-1.13(-4.27%)
Jan 16, 2003	26.79	26.98	26.25	26.44	66,385,900	-0.30(-1.12%)
Jan 15, 2003	27.24	27.35	26.58	26.74	55,470,600	-0.34(-1.26%)
Jan 14, 2003	26.91	27.32	26.85	27.08	47,303,900	+0.14(+0.52%)
Jan 13, 2003	27.33	27.47	26.73	26.94	72,955,600	-0.16(-0.59%)
Jan 10, 2003	26.35	27.26	26.22	27.10	82,654,400	+0.40(+1.50%)
Jan 09, 2003	26.24	26.98	26.22	26.70	75,454,000	+0.80(+3.09%)
Jan 08, 2003	26.39	26.97	25.84	25.90	75,104,800	-0.75(-2.81%)
Jan 07, 2003	26.41	26.93	26.25	26.65	88,793,000	+0.33(+1.25%)
Jan 06, 2003	25.71	26.59	25.20	26.32	67,426,704	+0.64(+2.49%)
Jan 03, 2003	25.46	25.71	25.28	25.68	39,109,700	+0.28(+1.10%)
Jan 02, 2003	24.72	25.55	24.45	25.40	66,323,700	+1.03(+4.23%)
Dec 31, 2002	24.54	24.71	24.28	24.37	46,033,300	-0.26(-1.06%)
Dec 30, 2002	24.84	24.97	24.36	24.63	57,471,300	-0.19(-0.77%)
Dec 27, 2002	25.18	25.85	24.75	24.82	42,557,000	-0.46(-1.82%)
Dec 26, 2002	25.53	25.91	25.17	25.28	33,822,100	-0.07(-0.28%)
Dec 24, 2002	25.50	25.73	25.32	25.35	16,773,100	-0.32(-1.25%)
Dec 23, 2002	25.18	25.76	25.13	25.67	46,013,700	+0.35(+1.38%)
Dec 20, 2002	25.33	25.45	25.07	25.32	65,612,600	+0.26(+1.04%)
Dec 19, 2002	25.17	25.78	24.81	25.06	96,187,904	-0.32(-1.26%)
Dec 18, 2002	25.55	25.60	25.05	25.38	67,597,104	-0.55(-2.12%)
Dec 17, 2002	25.81	26.20	25.66	25.93	63,038,900	+0.08(+0.31%)
Dec 16, 2002	25.22	25.96	25.07	25.85	60,396,200	+0.81(+3.23%)
Dec 13, 2002	25.52	25.57	25.01	25.04	72,720,400	-0.82(-3.17%)
Dec 12, 2002	26.00	26.69	25.56	25.86	62,398,300	+0.14(+0.54%)
Dec 11, 2002	25.44	26.07	25.32	25.72	64,293,100	+0.12(+0.47%)
Dec 10, 2002	25.42	25.95	25.35	25.60	69,684,800	+0.38(+1.51%)
Dec 09, 2002	26.22	26.55	25.20	25.22	76,216,704	-1.25(-4.72%)
Dec 06, 2002	25.81	26.72	25.74	26.47	81,774,304	+0.27(+1.03%)
Dec 05, 2002	26.95	27.00	26.13	26.20	85,407,600	-0.37(-1.39%)
Dec 04, 2002	26.56	26.95	26.21	26.57	130,487,800	-0.60(-2.21%)
Dec 03, 2002	27.55	27.58	26.93	27.17	76,724,200	-0.83(-2.96%)
Dec 02, 2002	28.42	28.79	27.57	28.00	86,009,600	+0.28(+1.01%)
Nov 29, 2002	28.21	28.29	27.22	27.72	34,652,100	-0.19(-0.68%)
Nov 27, 2002	27.53	28.20	27.53	27.91	73,696,600	+0.86(+3.18%)
Nov 26, 2002	27.78	27.93	26.90	27.05	80,060,304	-0.94(-3.36%)
Nov 25, 2002	27.76	28.20	27.54	27.99	72,729,200	+0.27(+0.97%)
Nov 22, 2002	27.37	27.94	27.32	27.72	73,828,000	-0.01(-0.04%)
Nov 21, 2002	26.93	29.70	26.75	27.73	105,616,400	+0.99(+3.70%)
Nov 20, 2002	25.56	26.75	25.54	26.74	75,650,000	+1.09(+4.25%)
Nov 19, 2002	25.80	26.05	25.30	25.65	88,223,200	-0.40(-1.54%)
Nov 18, 2002	26.71	26.77	25.99	26.05	76,937,600	-0.39(-1.48%)
Nov 15, 2002	25.90	26.45	25.75	26.44	69,327,600	+0.34(+1.30%)
Nov 14, 2002	25.58	26.42	25.52	26.10	86,672,400	+0.87(+3.45%)
Nov 13, 2002	24.70	25.70	24.49	25.23	119,398,704	+0.30(+1.20%)
Nov 12, 2002	24.40	25.40	24.40	24.93	88,961,600	+0.62(+2.55%)
Nov 11, 2002	24.95	25.02	24.15	24.31	74,661,400	-0.76(-3.03%)
Nov 08, 2002	25.49	25.87	24.96	25.07	77,032,800	-0.47(-1.84%)
Nov 07, 2002	25.99	26.10	25.31	25.54	82,770,400	-0.93(-3.51%)
Nov 06, 2002	26.29	26.61	25.64	26.47	116,865,200	+0.37(+1.42%)
Nov 05, 2002	25.71	26.17	25.56	26.10	79,629,000	+0.20(+0.77%)
Nov 04, 2002	26.05	26.82	25.80	25.90	110,583,000	+0.65(+2.57%)

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.