Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	25.28	25.49	24.90	25.42	3,618,746	+0.37(+1.47%)
Jan 30, 2003	25.28	25.46	24.93	25.05	3,486,108	+0.09(+0.38%)
Jan 29, 2003	24.67	25.06	24.49	24.95	2,923,020	+0.08(+0.32%)
Jan 28, 2003	25.10	25.11	24.71	24.87	3,803,719	+0.07(+0.26%)
Jan 27, 2003	24.77	25.10	24.55	24.81	3,686,173	+0.04(+0.18%)
Jan 24, 2003	24.92	25.69	24.38	24.77	8,102,547	-0.92(-3.57%)
Jan 23, 2003	26.22	26.36	25.53	25.68	7,700,480	-0.51(-1.96%)
Jan 22, 2003	26.58	26.90	26.17	26.20	3,376,592	-0.42(-1.57%)
Jan 21, 2003	27.13	27.18	26.62	26.62	2,951,679	-0.48(-1.79%)
Jan 17, 2003	27.05	27.15	26.74	27.10	2,990,031	+0.06(+0.21%)
Jan 16, 2003	27.27	27.29	26.85	27.04	2,584,917	-0.06(-0.21%)
Jan 15, 2003	27.37	27.45	26.99	27.10	3,734,493	-0.65(-2.34%)
Jan 14, 2003	27.41	27.75	27.31	27.75	1,990,677	+0.22(+0.79%)
Jan 13, 2003	27.59	27.71	27.31	27.53	2,470,278	-0.02(-0.08%)
Jan 10, 2003	27.34	27.59	27.19	27.55	2,896,575	+0.04(+0.13%)
Jan 09, 2003	27.33	27.66	27.19	27.52	3,225,678	+0.37(+1.36%)
Jan 08, 2003	27.27	27.44	27.02	27.15	2,421,128	-0.17(-0.63%)
Jan 07, 2003	27.63	27.76	27.22	27.32	3,155,067	-0.48(-1.71%)
Jan 06, 2003	27.37	27.85	27.37	27.80	2,757,984	+0.33(+1.21%)
Jan 03, 2003	27.42	27.65	27.25	27.47	2,371,700	+0.05(+0.18%)
Jan 02, 2003	27.01	27.49	26.80	27.42	2,754,522	+1.38(+5.30%)
Dec 31, 2002	26.98	26.98	26.51	26.04	2,407,559	-0.90(-3.35%)
Dec 30, 2002	27.06	27.24	26.65	26.94	3,188,019	-0.17(-0.64%)
Dec 27, 2002	27.30	27.46	26.98	27.11	2,204,310	-0.40(-1.47%)
Dec 26, 2002	27.55	27.94	27.34	27.52	1,604,670	+0.09(+0.32%)
Dec 24, 2002	27.52	27.81	27.32	27.43	839,994	-0.06(-0.21%)
Dec 23, 2002	27.66	27.81	27.36	27.49	2,189,357	-0.13(-0.47%)
Dec 20, 2002	27.55	27.78	27.45	27.62	3,307,642	+0.21(+0.76%)
Dec 19, 2002	27.31	27.79	27.24	27.41	2,535,905	-0.02(-0.08%)
Dec 18, 2002	27.51	27.62	27.19	27.43	2,353,978	-0.12(-0.45%)
Dec 17, 2002	27.63	27.83	27.50	27.55	1,977,662	-0.24(-0.86%)
Dec 16, 2002	27.45	27.83	27.38	27.79	2,977,709	+0.30(+1.10%)
Dec 13, 2002	27.61	27.71	27.27	27.49	2,352,870	-0.12(-0.44%)
Dec 12, 2002	27.89	27.94	27.45	27.61	1,913,697	-0.27(-0.98%)
Dec 11, 2002	27.76	28.05	27.52	27.89	2,295,135	+0.12(+0.42%)
Dec 10, 2002	27.52	27.79	27.32	27.77	1,654,098	+0.43(+1.59%)
Dec 09, 2002	27.51	27.88	27.28	27.34	2,637,530	-0.17(-0.63%)
Dec 06, 2002	27.49	27.82	27.09	27.51	2,699,141	-0.18(-0.65%)
Dec 05, 2002	28.16	28.16	27.64	27.69	2,446,049	-0.22(-0.80%)
Dec 04, 2002	27.87	28.39	27.87	27.92	3,932,065	-0.22(-0.80%)
Dec 03, 2002	28.02	28.25	27.94	28.14	2,546,289	+0.12(+0.41%)
Dec 02, 2002	28.53	28.60	27.63	28.02	3,692,818	-0.17(-0.59%)
Nov 29, 2002	28.20	28.52	28.17	28.19	1,412,359	+0.04(+0.15%)
Nov 27, 2002	27.88	28.24	27.54	28.15	2,405,205	+0.43(+1.56%)
Nov 26, 2002	28.33	28.33	27.53	27.71	3,832,656	-0.62(-2.19%)
Nov 25, 2002	28.28	28.67	28.15	28.33	2,876,915	-0.07(-0.23%)
Nov 22, 2002	27.92	28.61	27.92	28.40	5,256,230	+0.05(+0.18%)
Nov 21, 2002	28.93	29.11	27.95	28.35	5,368,100	-0.59(-2.02%)
Nov 20, 2002	28.88	29.05	28.81	28.93	3,307,642	-0.17(-0.60%)
Nov 19, 2002	28.75	29.47	28.67	29.11	2,069,734	+0.27(+0.93%)
Nov 18, 2002	29.32	29.40	28.68	28.84	3,238,000	-0.01(-0.05%)
Nov 15, 2002	28.34	28.89	28.19	28.85	4,982,785	+0.51(+1.81%)
Nov 14, 2002	28.75	28.83	28.19	28.34	4,001,984	-0.20(-0.71%)
Nov 13, 2002	28.64	28.78	28.02	28.54	3,366,346	+0.23(+0.82%)
Nov 12, 2002	28.46	28.57	28.19	28.31	3,681,742	-0.25(-0.86%)
Nov 11, 2002	28.60	28.91	28.42	28.56	2,578,964	-0.33(-1.15%)
Nov 08, 2002	28.60	28.98	28.54	28.89	4,174,773	+0.44(+1.55%)
Nov 07, 2002	28.61	28.61	28.24	28.45	3,803,304	-0.15(-0.53%)
Nov 06, 2002	27.92	28.84	27.77	28.60	3,772,567	+0.68(+2.43%)
Nov 05, 2002	28.49	28.59	27.61	27.92	4,416,789	-0.41(-1.45%)
Nov 04, 2002	28.73	29.01	28.31	28.33	3,502,169	-0.09(-0.31%)

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.