Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	31.07	31.48	30.65	31.42	6,646,958	+0.21(+0.67%)
Jan 30, 2003	31.97	32.21	30.93	31.21	5,422,023	-0.10(-0.31%)
Jan 29, 2003	31.28	31.58	31.02	31.30	6,102,505	-0.43(-1.34%)
Jan 28, 2003	31.50	32.04	31.42	31.73	4,509,156	+0.23(+0.74%)
Jan 27, 2003	32.09	32.15	31.07	31.49	6,857,504	-0.75(-2.33%)
Jan 24, 2003	33.15	33.34	31.85	32.24	4,457,144	-0.90(-2.71%)
Jan 23, 2003	32.39	33.29	31.57	33.14	6,631,121	+1.04(+3.25%)
Jan 22, 2003	32.55	32.72	31.90	32.10	5,163,299	-0.47(-1.45%)
Jan 21, 2003	33.89	33.89	32.57	32.57	5,300,996	-1.38(-4.06%)
Jan 17, 2003	34.47	34.49	33.75	33.95	4,712,867	-0.52(-1.50%)
Jan 16, 2003	34.94	35.11	34.19	34.47	5,862,953	-0.47(-1.36%)
Jan 15, 2003	34.55	35.24	33.94	34.94	6,273,376	+0.54(+1.57%)
Jan 14, 2003	34.37	35.08	33.93	34.40	4,351,121	-0.15(-0.43%)
Jan 13, 2003	34.91	35.21	34.01	34.55	5,695,416	-0.35(-1.00%)
Jan 10, 2003	34.40	35.24	33.71	34.90	9,933,846	+0.50(+1.45%)
Jan 09, 2003	32.69	34.49	32.53	34.40	15,229,341	+2.67(+8.41%)
Jan 08, 2003	32.06	32.82	31.61	31.73	8,739,251	-0.39(-1.21%)
Jan 07, 2003	33.39	33.83	31.84	32.12	10,785,033	-1.27(-3.79%)
Jan 06, 2003	33.80	33.94	32.88	33.39	5,896,960	-0.41(-1.22%)
Jan 03, 2003	35.15	35.15	33.62	33.80	5,788,103	-1.34(-3.82%)
Jan 02, 2003	33.68	35.23	33.68	35.15	7,532,819	+1.58(+4.72%)
Dec 31, 2002	33.87	33.93	33.05	33.56	3,861,514	-0.32(-0.94%)
Dec 30, 2002	32.67	33.99	32.46	33.88	4,197,587	+1.05(+3.20%)
Dec 27, 2002	32.76	33.14	32.63	32.83	2,149,638	-0.08(-0.26%)
Dec 26, 2002	32.70	33.39	32.51	32.91	3,776,161	+0.21(+0.64%)
Dec 24, 2002	32.40	32.85	32.09	32.70	3,199,702	-0.19(-0.57%)
Dec 23, 2002	33.65	33.74	31.98	32.89	7,568,660	-1.15(-3.38%)
Dec 20, 2002	33.86	34.22	33.50	34.04	8,000,588	+0.17(+0.51%)
Dec 19, 2002	35.25	35.49	33.80	33.87	7,077,553	-1.38(-3.91%)
Dec 18, 2002	35.30	35.57	34.61	35.25	5,737,092	-0.29(-0.81%)
Dec 17, 2002	36.50	36.51	35.40	35.54	5,406,686	-1.12(-3.04%)
Dec 16, 2002	35.88	36.77	35.33	36.65	5,314,332	+0.77(+2.16%)
Dec 13, 2002	37.04	37.37	35.72	35.88	5,136,293	-1.67(-4.46%)
Dec 12, 2002	37.49	37.97	36.90	37.55	4,445,142	+0.66(+1.79%)
Dec 11, 2002	36.83	37.15	36.23	36.89	3,485,264	+0.07(+0.18%)
Dec 10, 2002	36.02	36.96	35.72	36.83	5,069,612	+0.83(+2.32%)
Dec 09, 2002	37.13	37.13	35.85	35.99	5,192,472	-1.13(-3.04%)
Dec 06, 2002	36.66	37.97	36.31	37.12	4,446,809	-0.20(-0.53%)
Dec 05, 2002	35.60	37.85	35.23	37.32	15,357,703	+0.25(+0.66%)
Dec 04, 2002	38.45	38.45	36.59	37.07	16,326,415	-1.74(-4.48%)
Dec 03, 2002	39.98	40.10	38.75	38.81	5,856,785	-1.04(-2.62%)
Dec 02, 2002	42.14	42.86	39.81	39.86	9,004,642	-1.24(-3.01%)
Nov 29, 2002	41.90	41.90	41.09	41.09	2,137,635	-0.81(-1.93%)
Nov 27, 2002	40.19	41.95	39.77	41.90	5,589,893	+1.93(+4.83%)
Nov 26, 2002	39.74	40.55	39.65	39.97	3,232,876	-0.31(-0.76%)
Nov 25, 2002	39.27	40.36	39.05	40.28	4,346,620	+1.01(+2.58%)
Nov 22, 2002	39.23	40.28	39.08	39.26	4,552,832	-0.63(-1.58%)
Nov 21, 2002	39.23	39.89	38.73	39.89	4,073,893	+0.66(+1.68%)
Nov 20, 2002	37.58	39.23	37.55	39.23	4,977,925	+1.89(+5.06%)
Nov 19, 2002	38.73	38.73	37.04	37.34	5,710,586	-1.39(-3.59%)
Nov 18, 2002	40.14	40.14	38.73	38.73	6,458,083	-1.40(-3.48%)
Nov 15, 2002	38.22	40.13	38.12	40.13	7,854,223	+1.91(+5.01%)
Nov 14, 2002	37.34	38.51	36.90	38.22	4,811,389	+1.69(+4.61%)
Nov 13, 2002	36.63	36.83	35.34	36.53	4,602,843	-0.10(-0.26%)
Nov 12, 2002	36.35	37.16	35.93	36.63	3,407,914	+0.45(+1.24%)
Nov 11, 2002	36.17	36.65	35.30	36.18	3,266,383	+0.16(+0.43%)
Nov 08, 2002	37.20	37.52	35.81	36.02	5,520,211	-1.17(-3.15%)
Nov 07, 2002	36.59	37.49	36.14	37.19	12,174,671	+1.24(+3.44%)
Nov 06, 2002	35.28	35.96	34.98	35.96	5,542,716	+0.79(+2.25%)
Nov 05, 2002	34.64	35.69	34.55	35.16	3,507,936	+0.38(+1.09%)
Nov 04, 2002	36.60	36.60	34.64	34.79	8,125,282	-1.81(-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.