Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	21.18	22.16	21.12	21.84	1,688,161	+0.57(+2.69%)
Jan 30, 2003	21.53	21.77	21.27	21.27	1,798,533	-0.26(-1.19%)
Jan 29, 2003	21.44	21.73	21.05	21.52	1,604,134	+0.08(+0.39%)
Jan 28, 2003	20.92	21.52	20.92	21.44	1,796,660	+0.58(+2.78%)
Jan 27, 2003	21.70	21.70	20.80	20.86	1,700,896	-0.84(-3.86%)
Jan 24, 2003	22.27	22.39	21.69	21.70	1,072,877	-0.56(-2.52%)
Jan 23, 2003	22.29	22.43	22.05	22.26	1,425,592	-0.07(-0.32%)
Jan 22, 2003	22.48	22.69	22.30	22.33	1,247,299	-0.15(-0.68%)
Jan 21, 2003	22.89	22.89	22.48	22.48	1,188,243	-0.30(-1.34%)
Jan 17, 2003	23.09	23.15	22.79	22.79	1,280,760	-0.37(-1.61%)
Jan 16, 2003	22.99	23.25	22.71	23.16	956,013	+0.27(+1.19%)
Jan 15, 2003	23.38	23.38	22.79	22.89	1,080,493	-0.48(-2.07%)
Jan 14, 2003	23.43	23.43	23.03	23.37	913,562	+0.02(+0.10%)
Jan 13, 2003	23.39	23.56	23.22	23.35	1,328,829	-0.04(-0.17%)
Jan 10, 2003	23.79	23.79	23.39	23.39	1,627,731	-0.40(-1.68%)
Jan 09, 2003	23.45	23.83	23.45	23.79	1,521,605	+0.38(+1.64%)
Jan 08, 2003	23.75	23.82	23.37	23.40	1,539,959	-0.46(-1.95%)
Jan 07, 2003	24.03	24.08	23.83	23.87	1,440,949	-0.16(-0.67%)
Jan 06, 2003	23.57	24.06	23.57	24.03	1,315,719	+0.46(+1.94%)
Jan 03, 2003	23.75	23.75	23.45	23.57	1,328,080	-0.18(-0.74%)
Jan 02, 2003	23.23	23.79	23.21	23.75	1,860,710	+0.61(+2.65%)
Dec 31, 2002	23.13	23.31	23.03	23.13	975,615	-23.51(-50.40%)
Dec 26, 2002	46.62	47.24	46.53	46.65	473,574	+0.13(+0.28%)
Dec 24, 2002	46.73	46.79	46.52	46.52	351,591	-0.34(-0.72%)
Dec 23, 2002	45.85	47.66	46.37	46.85	1,216,085	+0.40(+0.86%)
Dec 20, 2002	45.85	46.81	45.78	46.45	2,008,039	+0.76(+1.67%)
Dec 19, 2002	45.25	45.89	45.25	45.69	1,103,092	+0.01(+0.02%)
Dec 18, 2002	45.77	45.77	45.06	45.69	1,566,053	-0.08(-0.18%)
Dec 17, 2002	46.14	46.22	45.37	45.77	1,357,421	-0.37(-0.80%)
Dec 16, 2002	44.09	46.13	44.08	46.13	1,598,515	+2.34(+5.34%)
Dec 13, 2002	44.91	44.91	43.73	43.79	1,320,963	-1.11(-2.46%)
Dec 12, 2002	45.41	45.49	44.72	44.90	676,837	-0.67(-1.48%)
Dec 11, 2002	45.17	45.81	44.89	45.57	1,287,502	-0.08(-0.18%)
Dec 10, 2002	45.73	45.79	44.85	45.65	1,139,424	+0.30(+0.65%)
Dec 09, 2002	45.85	46.17	45.26	45.36	973,617	-0.69(-1.50%)
Dec 06, 2002	44.85	46.23	44.73	46.05	832,282	+0.82(+1.82%)
Dec 05, 2002	45.64	45.64	45.01	45.22	1,113,080	-0.38(-0.83%)
Dec 04, 2002	46.05	46.25	45.47	45.60	1,827,874	-1.10(-2.35%)
Dec 03, 2002	46.53	47.17	46.32	46.69	1,396,750	-0.16(-0.34%)
Dec 02, 2002	47.34	47.53	46.29	46.85	1,292,746	-0.40(-0.85%)
Nov 29, 2002	46.66	47.65	46.66	47.25	810,432	+0.87(+1.88%)
Nov 27, 2002	45.00	46.45	45.00	46.38	898,330	+1.46(+3.24%)
Nov 26, 2002	45.97	46.04	44.51	44.92	2,080,580	-1.36(-2.94%)
Nov 25, 2002	45.77	46.42	45.39	46.29	943,402	+0.79(+1.74%)
Nov 22, 2002	46.65	46.88	45.24	45.49	1,160,650	-1.35(-2.89%)
Nov 21, 2002	45.98	46.85	45.54	46.85	1,381,018	+0.87(+1.90%)
Nov 20, 2002	44.89	45.97	44.29	45.97	2,222,290	+0.91(+2.01%)
Nov 19, 2002	44.70	45.37	44.57	45.07	909,816	+0.26(+0.57%)
Nov 18, 2002	45.35	45.52	44.61	44.81	987,851	-0.48(-1.06%)
Nov 15, 2002	44.25	45.60	44.17	45.29	1,237,685	+0.63(+1.42%)
Nov 14, 2002	43.49	44.85	43.49	44.66	1,306,979	+1.45(+3.35%)
Nov 13, 2002	42.69	43.79	41.98	43.21	1,708,263	+0.48(+1.12%)
Nov 12, 2002	42.17	42.99	41.45	42.73	1,861,210	+0.92(+2.20%)
Nov 11, 2002	43.33	43.74	41.66	41.81	1,199,230	-1.68(-3.87%)
Nov 08, 2002	43.54	44.53	43.10	43.49	1,440,949	+0.27(+0.63%)
Nov 07, 2002	44.45	44.53	42.93	43.22	1,197,732	-1.43(-3.19%)
Nov 06, 2002	43.97	44.74	43.17	44.64	1,204,848	+1.02(+2.33%)
Nov 05, 2002	43.69	44.37	43.46	43.63	1,065,385	-0.46(-1.05%)
Nov 04, 2002	45.05	45.44	44.09	44.09	1,353,675	-0.62(-1.40%)

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.