Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.00	24.41	22.94	23.84	2,880,863	-0.03(-0.11%)
Jan 30, 2003	24.65	24.68	23.81	23.87	2,076,706	-0.78(-3.16%)
Jan 29, 2003	24.45	24.88	24.02	24.65	1,537,575	-0.02(-0.08%)
Jan 28, 2003	24.45	24.76	24.38	24.67	1,589,289	+0.31(+1.26%)
Jan 27, 2003	24.25	24.88	24.19	24.36	2,473,862	-0.06(-0.23%)
Jan 24, 2003	25.02	25.09	24.36	24.42	2,123,147	-0.67(-2.68%)
Jan 23, 2003	24.02	25.21	23.99	25.09	2,927,149	+1.07(+4.46%)
Jan 22, 2003	24.43	24.83	23.82	24.02	4,313,438	-1.20(-4.75%)
Jan 21, 2003	25.74	25.79	25.14	25.21	1,241,145	-0.48(-1.85%)
Jan 17, 2003	25.20	25.79	25.20	25.69	1,109,002	+0.16(+0.63%)
Jan 16, 2003	25.58	26.01	25.44	25.53	1,238,860	-0.08(-0.33%)
Jan 15, 2003	25.98	25.98	25.50	25.61	1,209,002	-0.41(-1.59%)
Jan 14, 2003	25.90	26.29	25.82	26.03	1,506,289	+0.15(+0.60%)
Jan 13, 2003	25.95	26.39	25.66	25.87	1,030,145	+0.01(+0.05%)
Jan 10, 2003	25.65	26.06	25.44	25.86	1,123,002	+0.00(+0.00%)
Jan 09, 2003	25.42	25.99	25.35	25.86	1,738,146	+0.43(+1.71%)
Jan 08, 2003	25.84	25.90	25.30	25.42	1,546,432	-0.48(-1.84%)
Jan 07, 2003	26.17	26.28	25.81	25.90	1,709,575	-0.31(-1.18%)
Jan 06, 2003	25.51	26.37	25.42	26.21	1,686,718	+0.83(+3.25%)
Jan 03, 2003	25.56	25.70	25.15	25.38	1,683,003	-0.15(-0.58%)
Jan 02, 2003	24.67	25.56	24.39	25.53	1,538,003	+1.43(+5.96%)
Dec 31, 2002	24.53	24.61	24.19	24.09	1,583,003	-0.57(-2.30%)
Dec 30, 2002	24.65	24.77	24.32	24.66	1,243,431	+0.29(+1.21%)
Dec 27, 2002	24.78	24.85	24.37	24.37	1,615,432	-0.47(-1.89%)
Dec 26, 2002	24.74	25.25	24.53	24.84	1,397,003	+0.34(+1.37%)
Dec 24, 2002	24.63	24.78	24.44	24.50	887,002	-0.21(-0.85%)
Dec 23, 2002	24.12	24.78	23.54	24.71	1,570,432	+0.06(+0.23%)
Dec 20, 2002	24.12	24.73	23.54	24.65	3,851,437	+0.51(+2.12%)
Dec 19, 2002	24.02	24.67	23.89	24.14	2,220,862	-0.01(-0.03%)
Dec 18, 2002	25.21	25.37	24.04	24.15	3,295,293	-1.41(-5.53%)
Dec 17, 2002	25.80	25.98	25.44	25.56	1,379,574	-0.22(-0.87%)
Dec 16, 2002	25.12	25.79	25.02	25.79	1,627,146	+0.71(+2.85%)
Dec 13, 2002	25.32	25.42	24.91	25.07	1,270,860	-0.35(-1.38%)
Dec 12, 2002	25.69	25.90	25.21	25.42	1,216,717	-0.18(-0.68%)
Dec 11, 2002	25.54	25.93	25.35	25.60	1,250,431	+0.04(+0.16%)
Dec 10, 2002	25.63	25.70	25.16	25.56	1,197,431	+0.24(+0.97%)
Dec 09, 2002	26.14	26.25	25.23	25.31	1,575,432	-0.92(-3.52%)
Dec 06, 2002	26.17	26.40	25.62	26.24	1,763,718	+0.10(+0.37%)
Dec 05, 2002	27.22	27.23	25.96	26.14	1,779,147	-0.88(-3.26%)
Dec 04, 2002	27.33	27.64	26.73	27.02	2,196,148	-0.39(-1.40%)
Dec 03, 2002	27.65	27.91	27.38	27.40	1,956,290	-0.62(-2.20%)
Dec 02, 2002	28.49	28.69	27.57	28.02	2,579,863	+0.93(+3.44%)
Nov 29, 2002	27.14	27.30	26.85	27.09	835,287	-0.02(-0.08%)
Nov 27, 2002	26.77	27.29	26.74	27.11	3,182,578	+0.44(+1.65%)
Nov 26, 2002	27.53	27.59	26.66	26.67	1,867,432	-1.11(-3.98%)
Nov 25, 2002	28.06	28.10	27.08	27.78	2,193,576	-0.06(-0.23%)
Nov 22, 2002	27.56	28.02	27.51	27.84	2,608,149	-0.04(-0.13%)
Nov 21, 2002	26.63	27.89	26.63	27.87	3,705,580	+1.28(+4.82%)
Nov 20, 2002	25.68	26.69	25.55	26.59	2,372,291	+0.88(+3.41%)
Nov 19, 2002	25.51	26.10	25.49	25.72	1,757,861	+0.04(+0.16%)
Nov 18, 2002	26.18	26.39	25.58	25.68	1,072,431	-0.45(-1.71%)
Nov 15, 2002	25.83	26.19	25.33	26.12	1,695,289	+0.05(+0.19%)
Nov 14, 2002	25.21	26.07	25.20	26.07	2,272,576	+1.07(+4.28%)
Nov 13, 2002	24.54	25.17	23.96	25.00	2,868,149	+0.43(+1.77%)
Nov 12, 2002	24.41	24.98	24.27	24.57	1,962,576	+0.42(+1.74%)
Nov 11, 2002	24.70	24.86	24.06	24.15	1,069,002	-0.55(-2.24%)
Nov 08, 2002	24.90	25.56	24.37	24.70	1,825,718	-0.11(-0.45%)
Nov 07, 2002	25.92	26.03	24.61	24.81	2,260,862	-1.36(-5.19%)
Nov 06, 2002	26.23	26.39	25.28	26.17	2,434,291	+0.10(+0.38%)
Nov 05, 2002	25.76	26.46	25.58	26.07	2,184,576	-0.15(-0.56%)
Nov 04, 2002	25.63	26.76	25.51	26.22	3,606,151	+1.28(+5.14%)

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.