Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	25.10	26.15	25.05	25.95	3,975,800	+0.75(+2.98%)
Jan 30, 2003	25.28	25.50	24.57	25.20	5,837,590	-0.07(-0.28%)
Jan 29, 2003	24.55	25.74	24.25	25.27	5,327,500	+0.48(+1.94%)
Jan 28, 2003	23.53	24.85	23.53	24.79	4,204,100	+1.10(+4.64%)
Jan 27, 2003	23.46	24.23	23.04	23.69	4,571,800	+0.12(+0.51%)
Jan 24, 2003	24.61	24.70	23.35	23.57	4,022,000	-1.10(-4.46%)
Jan 23, 2003	24.71	25.00	24.13	24.67	4,353,800	+0.02(+0.08%)
Jan 22, 2003	24.74	25.20	24.33	24.65	3,661,900	-0.10(-0.40%)
Jan 21, 2003	26.39	26.45	24.69	24.75	4,677,100	-1.02(-3.96%)
Jan 17, 2003	26.39	26.57	25.64	25.77	3,112,900	-0.74(-2.79%)
Jan 16, 2003	26.33	26.78	26.07	26.51	3,366,100	+0.22(+0.84%)
Jan 15, 2003	26.95	26.98	26.00	26.29	4,198,100	-0.62(-2.30%)
Jan 14, 2003	26.21	27.07	26.17	26.91	6,175,300	+0.72(+2.75%)
Jan 13, 2003	27.05	27.47	26.05	26.19	9,265,000	-0.03(-0.11%)
Jan 10, 2003	24.92	26.80	24.65	26.22	7,107,000	+1.17(+4.67%)
Jan 09, 2003	24.06	25.38	24.05	25.05	5,757,700	+1.05(+4.38%)
Jan 08, 2003	24.85	24.88	23.91	24.00	3,526,400	-0.97(-3.88%)
Jan 07, 2003	25.42	25.67	24.95	24.97	3,226,100	-0.54(-2.12%)
Jan 06, 2003	23.85	26.17	23.57	25.51	8,121,700	+1.61(+6.74%)
Jan 03, 2003	23.24	23.90	23.23	23.90	4,358,600	+0.62(+2.66%)
Jan 02, 2003	22.41	23.72	22.39	23.28	3,759,900	+1.02(+4.58%)
Dec 31, 2002	21.79	22.55	21.66	22.26	2,786,900	+0.55(+2.53%)
Dec 30, 2002	21.97	22.07	21.54	21.71	2,111,900	-0.26(-1.18%)
Dec 27, 2002	22.41	22.46	21.82	21.97	1,962,700	-0.55(-2.44%)
Dec 26, 2002	22.55	22.96	22.29	22.52	2,045,700	-0.03(-0.15%)
Dec 24, 2002	22.75	23.10	22.36	22.55	922,000	-0.54(-2.32%)
Dec 23, 2002	22.78	23.26	21.97	23.09	2,345,200	+0.89(+4.01%)
Dec 20, 2002	22.78	23.24	21.97	22.20	4,107,500	-0.52(-2.29%)
Dec 19, 2002	22.60	23.35	22.52	22.72	3,975,400	-0.07(-0.31%)
Dec 18, 2002	22.67	23.42	22.25	22.79	9,732,800	+0.99(+4.54%)
Dec 17, 2002	21.08	21.99	20.78	21.80	4,194,500	+0.66(+3.12%)
Dec 16, 2002	20.30	21.19	20.29	21.14	4,199,000	+0.89(+4.40%)
Dec 13, 2002	21.72	21.32	20.22	20.25	2,968,100	-1.17(-5.46%)
Dec 12, 2002	21.72	22.14	21.34	21.42	4,843,900	-0.30(-1.38%)
Dec 11, 2002	20.71	21.84	20.51	21.72	5,518,400	+0.63(+2.99%)
Dec 10, 2002	21.08	21.90	19.64	21.09	18,261,300	+2.04(+10.71%)
Dec 09, 2002	19.60	19.80	19.03	19.05	1,726,900	-0.56(-2.86%)
Dec 06, 2002	19.63	20.01	19.35	19.61	1,262,800	-0.04(-0.20%)
Dec 05, 2002	20.41	20.46	19.45	19.65	1,178,300	-0.10(-0.51%)
Dec 04, 2002	19.87	20.76	19.51	19.75	2,253,500	-0.15(-0.75%)
Dec 03, 2002	20.35	20.40	19.78	19.90	1,358,000	-0.77(-3.73%)
Dec 02, 2002	20.50	20.98	20.29	20.67	2,124,900	+0.26(+1.27%)
Nov 29, 2002	20.25	20.59	20.15	20.41	1,095,200	+0.25(+1.24%)
Nov 27, 2002	19.63	20.36	19.59	20.16	3,077,300	+0.61(+3.12%)
Nov 26, 2002	19.78	20.25	19.43	19.55	4,250,600	-0.36(-1.81%)
Nov 25, 2002	19.89	20.04	19.49	19.91	3,252,900	+0.10(+0.50%)
Nov 22, 2002	19.43	20.01	19.40	19.81	3,482,800	+0.33(+1.69%)
Nov 21, 2002	18.80	19.79	18.65	19.48	3,587,700	+0.63(+3.34%)
Nov 20, 2002	18.56	18.88	18.25	18.85	3,738,900	+0.27(+1.45%)
Nov 19, 2002	18.78	19.29	18.49	18.58	5,265,800	-0.31(-1.64%)
Nov 18, 2002	19.27	19.32	18.77	18.89	2,605,700	-0.31(-1.61%)
Nov 15, 2002	18.98	19.47	18.74	19.20	4,060,300	+0.19(+1.00%)
Nov 14, 2002	18.48	19.53	17.97	19.01	15,675,600	-1.09(-5.42%)
Nov 13, 2002	20.00	20.36	19.55	20.10	2,897,300	+0.10(+0.50%)
Nov 12, 2002	19.46	20.29	19.46	20.00	2,809,200	+0.51(+2.62%)
Nov 11, 2002	20.00	20.00	19.05	19.49	2,124,200	-0.51(-2.55%)
Nov 08, 2002	20.34	20.56	19.75	20.00	1,585,800	-0.40(-1.96%)
Nov 07, 2002	20.98	21.05	20.09	20.40	2,023,200	-0.65(-3.09%)
Nov 06, 2002	20.83	21.07	20.54	21.05	2,549,900	+0.31(+1.49%)
Nov 05, 2002	20.14	21.15	19.76	20.74	3,948,300	+0.29(+1.42%)
Nov 04, 2002	20.00	21.25	19.95	20.45	4,283,700	+0.71(+3.60%)

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.