Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	25.27	25.47	24.88	25.40	3,620,724	+0.37(+1.47%)
Jan 30, 2003	25.27	25.45	24.91	25.03	3,488,014	+0.09(+0.38%)
Jan 29, 2003	24.65	25.04	24.48	24.94	2,924,617	+0.08(+0.32%)
Jan 28, 2003	25.09	25.09	24.70	24.86	3,805,799	+0.07(+0.26%)
Jan 27, 2003	24.75	25.09	24.54	24.80	3,688,188	+0.04(+0.17%)
Jan 24, 2003	24.90	25.68	24.36	24.75	8,106,976	-0.92(-3.57%)
Jan 23, 2003	26.20	26.35	25.52	25.67	7,704,689	-0.51(-1.96%)
Jan 22, 2003	26.56	26.89	26.16	26.18	3,378,437	-0.42(-1.57%)
Jan 21, 2003	27.11	27.16	26.60	26.60	2,953,293	-0.48(-1.79%)
Jan 17, 2003	27.03	27.14	26.72	27.08	2,991,665	+0.06(+0.21%)
Jan 16, 2003	27.25	27.27	26.84	27.03	2,586,330	-0.06(-0.21%)
Jan 15, 2003	27.36	27.43	26.98	27.08	3,736,534	-0.65(-2.34%)
Jan 14, 2003	27.39	27.73	27.29	27.73	1,991,765	+0.22(+0.79%)
Jan 13, 2003	27.58	27.70	27.29	27.52	2,471,629	-0.02(-0.08%)
Jan 10, 2003	27.32	27.58	27.18	27.54	2,898,158	+0.04(+0.13%)
Jan 09, 2003	27.32	27.65	27.18	27.50	3,227,441	+0.37(+1.36%)
Jan 08, 2003	27.25	27.42	27.01	27.14	2,422,451	-0.17(-0.63%)
Jan 07, 2003	27.61	27.74	27.21	27.31	3,156,792	-0.48(-1.71%)
Jan 06, 2003	27.36	27.84	27.36	27.78	2,759,491	+0.33(+1.21%)
Jan 03, 2003	27.40	27.63	27.24	27.45	2,372,996	+0.05(+0.18%)
Jan 02, 2003	27.00	27.47	26.78	27.40	2,756,028	+1.38(+5.30%)
Dec 31, 2002	26.96	26.96	26.50	26.02	2,408,875	-0.90(-3.35%)
Dec 30, 2002	27.04	27.22	26.64	26.93	3,189,761	-0.17(-0.64%)
Dec 27, 2002	27.29	27.45	26.96	27.10	2,205,515	-0.40(-1.47%)
Dec 26, 2002	27.54	27.93	27.32	27.50	1,605,547	+0.09(+0.32%)
Dec 24, 2002	27.50	27.79	27.31	27.42	840,453	-0.06(-0.21%)
Dec 23, 2002	27.64	27.79	27.34	27.47	2,190,554	-0.13(-0.47%)
Dec 20, 2002	27.54	27.76	27.43	27.60	3,309,450	+0.21(+0.76%)
Dec 19, 2002	27.29	27.78	27.22	27.39	2,537,291	-0.02(-0.08%)
Dec 18, 2002	27.50	27.60	27.18	27.42	2,355,265	-0.12(-0.45%)
Dec 17, 2002	27.61	27.81	27.49	27.54	1,978,743	-0.24(-0.86%)
Dec 16, 2002	27.43	27.81	27.37	27.78	2,979,336	+0.30(+1.10%)
Dec 13, 2002	27.60	27.70	27.25	27.47	2,354,156	-0.12(-0.44%)
Dec 12, 2002	27.87	27.92	27.43	27.60	1,914,743	-0.27(-0.98%)
Dec 11, 2002	27.75	28.03	27.50	27.87	2,296,390	+0.12(+0.42%)
Dec 10, 2002	27.50	27.78	27.30	27.76	1,655,002	+0.43(+1.59%)
Dec 09, 2002	27.50	27.86	27.27	27.32	2,638,971	-0.17(-0.63%)
Dec 06, 2002	27.47	27.81	27.07	27.50	2,700,617	-0.18(-0.65%)
Dec 05, 2002	28.15	28.15	27.63	27.68	2,447,386	-0.22(-0.80%)
Dec 04, 2002	27.86	28.37	27.86	27.90	3,934,215	-0.22(-0.80%)
Dec 03, 2002	28.01	28.23	27.93	28.12	2,547,681	+0.12(+0.41%)
Dec 02, 2002	28.51	28.59	27.62	28.01	3,694,837	-0.17(-0.59%)
Nov 29, 2002	28.19	28.50	28.15	28.17	1,413,131	+0.04(+0.15%)
Nov 27, 2002	27.86	28.23	27.52	28.13	2,406,520	+0.43(+1.56%)
Nov 26, 2002	28.32	28.32	27.52	27.70	3,834,751	-0.62(-2.19%)
Nov 25, 2002	28.26	28.66	28.14	28.32	2,878,487	-0.07(-0.23%)
Nov 22, 2002	27.90	28.59	27.90	28.38	5,259,103	+0.05(+0.18%)
Nov 21, 2002	28.92	29.10	27.94	28.33	5,371,034	-0.58(-2.02%)
Nov 20, 2002	28.86	29.03	28.80	28.92	3,309,450	-0.17(-0.60%)
Nov 19, 2002	28.73	29.45	28.66	29.09	2,070,865	+0.27(+0.93%)
Nov 18, 2002	29.31	29.38	28.67	28.82	3,239,770	-0.01(-0.05%)
Nov 15, 2002	28.33	28.87	28.17	28.84	4,985,509	+0.51(+1.81%)
Nov 14, 2002	28.73	28.82	28.17	28.33	4,004,172	-0.20(-0.71%)
Nov 13, 2002	28.62	28.77	28.01	28.53	3,368,186	+0.23(+0.82%)
Nov 12, 2002	28.44	28.55	28.17	28.30	3,683,755	-0.25(-0.86%)
Nov 11, 2002	28.59	28.90	28.41	28.54	2,580,374	-0.33(-1.15%)
Nov 08, 2002	28.59	28.97	28.53	28.87	4,177,055	+0.44(+1.55%)
Nov 07, 2002	28.59	28.59	28.23	28.43	3,805,383	-0.15(-0.53%)
Nov 06, 2002	27.90	28.82	27.76	28.59	3,774,630	+0.68(+2.43%)
Nov 05, 2002	28.48	28.57	27.60	27.91	4,419,204	-0.41(-1.45%)
Nov 04, 2002	28.72	29.00	28.30	28.32	3,504,083	-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.