Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	36.05	36.78	35.95	36.12	16,697,030	-0.01(-0.04%)
Jan 30, 2003	37.00	37.23	36.08	36.14	12,987,357	-0.86(-2.32%)
Jan 29, 2003	36.24	37.13	35.95	37.00	17,019,940	+0.43(+1.16%)
Jan 28, 2003	36.19	36.80	35.67	36.57	17,619,486	+0.57(+1.60%)
Jan 27, 2003	36.54	36.73	35.60	36.00	18,019,842	-1.04(-2.79%)
Jan 24, 2003	37.28	37.68	36.73	37.03	21,655,636	-0.89(-2.36%)
Jan 23, 2003	37.63	38.07	36.98	37.92	25,321,620	+0.71(+1.90%)
Jan 22, 2003	36.03	37.57	36.00	37.22	24,785,554	+1.16(+3.20%)
Jan 21, 2003	36.49	36.55	35.93	36.06	22,054,300	-0.31(-0.86%)
Jan 17, 2003	36.68	36.88	36.26	36.37	26,642,456	+0.09(+0.25%)
Jan 16, 2003	36.24	37.12	36.07	36.28	25,754,704	+0.33(+0.91%)
Jan 15, 2003	36.51	36.68	35.87	35.95	16,789,714	-0.27(-0.74%)
Jan 14, 2003	36.37	36.65	36.12	36.22	13,898,627	-0.30(-0.82%)
Jan 13, 2003	36.15	36.62	35.80	36.52	18,198,720	+0.77(+2.14%)
Jan 10, 2003	34.84	35.94	34.73	35.76	17,870,872	+0.53(+1.51%)
Jan 09, 2003	35.01	35.77	34.69	35.22	19,667,538	+0.57(+1.66%)
Jan 08, 2003	35.44	35.55	34.59	34.65	17,125,036	-0.96(-2.71%)
Jan 07, 2003	36.11	36.14	35.39	35.61	22,244,322	-0.02(-0.06%)
Jan 06, 2003	34.77	35.76	34.60	35.63	20,697,208	+0.77(+2.20%)
Jan 03, 2003	35.05	35.20	34.44	34.87	11,725,305	-0.09(-0.26%)
Jan 02, 2003	34.27	35.02	34.09	34.96	20,109,228	+0.69(+2.03%)
Dec 31, 2002	34.73	34.94	34.00	34.27	16,239,400	-0.58(-1.67%)
Dec 30, 2002	34.95	35.17	34.34	34.85	14,158,055	-0.27(-0.77%)
Dec 27, 2002	35.78	35.80	34.77	35.12	12,084,187	-0.82(-2.27%)
Dec 26, 2002	36.56	36.83	35.80	35.93	11,680,727	-0.54(-1.48%)
Dec 24, 2002	37.33	37.58	36.24	36.47	14,729,106	-0.14(-0.37%)
Dec 23, 2002	36.58	36.95	36.05	36.61	13,048,399	+0.11(+0.31%)
Dec 20, 2002	36.45	36.78	35.66	36.49	26,467,954	+0.50(+1.40%)
Dec 19, 2002	36.79	37.22	35.90	35.99	19,421,654	-0.69(-1.89%)
Dec 18, 2002	36.44	37.04	36.17	36.68	16,923,166	+0.09(+0.25%)
Dec 17, 2002	35.59	37.00	35.56	36.59	23,712,012	+0.79(+2.20%)
Dec 16, 2002	35.69	35.90	35.18	35.80	20,374,582	+0.13(+0.38%)
Dec 13, 2002	35.47	36.22	35.46	35.67	20,948,594	-0.09(-0.26%)
Dec 12, 2002	35.03	35.94	34.96	35.76	44,269,136	+2.25(+6.73%)
Dec 11, 2002	33.31	33.88	33.23	33.51	21,377,024	+0.13(+0.40%)
Dec 10, 2002	34.12	34.37	33.25	33.37	19,667,116	-0.40(-1.18%)
Dec 09, 2002	34.81	35.43	33.76	33.77	22,464,672	-1.25(-3.56%)
Dec 06, 2002	33.52	35.18	33.33	35.02	24,073,010	+0.97(+2.85%)
Dec 05, 2002	33.86	34.18	33.49	34.05	18,773,580	+0.78(+2.34%)
Dec 04, 2002	33.31	33.89	33.00	33.27	17,634,158	-0.16(-0.47%)
Dec 03, 2002	34.23	34.32	33.41	33.42	14,653,492	-1.01(-2.92%)
Dec 02, 2002	34.67	34.99	33.81	34.43	22,607,436	+0.20(+0.58%)
Nov 27, 2002	33.54	34.41	33.54	34.23	16,231,641	+0.90(+2.70%)
Nov 26, 2002	32.79	34.03	32.77	33.33	23,570,096	+0.12(+0.36%)
Nov 25, 2002	33.68	34.33	32.80	33.21	19,057,270	-0.42(-1.26%)
Nov 22, 2002	33.93	34.07	33.30	33.64	17,672,388	-0.29(-0.86%)
Nov 21, 2002	33.35	33.97	32.81	33.93	20,668,852	+0.74(+2.22%)
Nov 20, 2002	32.54	33.47	32.44	33.19	19,546,360	+0.77(+2.38%)
Nov 19, 2002	32.69	33.22	32.30	32.42	17,902,754	-0.33(-1.02%)
Nov 18, 2002	34.37	34.48	32.73	32.75	16,950,250	-1.10(-3.25%)
Nov 15, 2002	33.25	34.38	33.25	33.85	21,016,732	+0.39(+1.17%)
Nov 14, 2002	32.25	33.49	32.10	33.46	17,866,922	+1.63(+5.12%)
Nov 13, 2002	31.91	32.75	31.50	31.83	22,560,318	-0.44(-1.36%)
Nov 12, 2002	31.56	32.46	31.54	32.27	20,799,484	+0.94(+2.99%)
Nov 11, 2002	31.89	32.27	31.30	31.33	18,290,132	+0.04(+0.14%)
Nov 08, 2002	32.34	32.42	31.12	31.29	21,005,868	-0.85(-2.65%)
Nov 07, 2002	32.20	33.25	31.85	32.14	21,877,398	-0.62(-1.88%)
Nov 06, 2002	33.55	33.67	32.01	32.76	53,089,248	-2.74(-7.73%)
Nov 05, 2002	34.09	35.70	33.98	35.50	21,049,600	+1.22(+3.56%)
Nov 04, 2002	33.60	34.71	33.54	34.28	22,391,598	+1.25(+3.78%)

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.