Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.76	25.02	23.94	24.73	4,271,424	-0.02(-0.10%)
Jan 30, 2003	25.36	25.36	24.53	24.75	3,758,562	-0.61(-2.39%)
Jan 29, 2003	25.05	25.60	24.46	25.35	4,292,019	+0.14(+0.57%)
Jan 28, 2003	24.49	25.35	24.49	25.21	4,119,349	+0.99(+4.08%)
Jan 27, 2003	24.84	25.52	24.08	24.22	4,844,062	-0.88(-3.49%)
Jan 24, 2003	25.72	25.99	25.04	25.10	3,679,322	-0.59(-2.29%)
Jan 23, 2003	26.18	26.52	24.57	25.69	8,738,375	-0.43(-1.65%)
Jan 22, 2003	25.47	26.67	25.20	26.12	6,226,932	+0.65(+2.56%)
Jan 21, 2003	26.49	27.00	25.28	25.47	5,143,315	-1.01(-3.82%)
Jan 17, 2003	27.23	27.47	25.84	26.48	12,035,813	-1.54(-5.49%)
Jan 16, 2003	28.86	29.26	27.93	28.01	10,154,020	-1.41(-4.79%)
Jan 15, 2003	30.83	30.83	28.75	29.42	10,219,447	-1.39(-4.52%)
Jan 14, 2003	30.58	30.91	30.34	30.82	3,844,583	-0.15(-0.49%)
Jan 13, 2003	31.15	31.61	30.32	30.97	6,063,052	-0.09(-0.28%)
Jan 10, 2003	29.07	31.30	28.32	31.06	13,937,447	+1.98(+6.82%)
Jan 09, 2003	28.68	29.22	27.36	29.07	10,186,043	+0.88(+3.11%)
Jan 08, 2003	25.65	29.15	25.36	28.20	18,020,880	+2.56(+9.97%)
Jan 07, 2003	26.37	26.88	25.52	25.64	4,174,226	-0.83(-3.13%)
Jan 06, 2003	25.59	27.38	25.52	26.47	5,979,919	+1.19(+4.69%)
Jan 03, 2003	25.27	25.59	24.81	25.28	2,708,977	+0.02(+0.09%)
Jan 02, 2003	24.05	25.35	23.81	25.26	5,948,273	+1.59(+6.73%)
Dec 31, 2002	24.10	24.27	23.51	23.67	2,481,932	-0.31(-1.29%)
Dec 30, 2002	23.61	24.19	23.38	23.98	2,954,734	+0.37(+1.55%)
Dec 27, 2002	24.81	24.84	23.43	23.61	4,193,314	-1.27(-5.12%)
Dec 26, 2002	25.23	25.51	24.63	24.88	1,701,838	+0.00(+0.00%)
Dec 24, 2002	24.78	25.31	24.78	24.88	831,329	-0.28(-1.11%)
Dec 23, 2002	25.19	25.97	24.96	25.16	3,005,468	+0.05(+0.19%)
Dec 20, 2002	24.68	25.48	24.68	25.12	3,731,311	+0.45(+1.81%)
Dec 19, 2002	24.42	25.03	24.30	24.67	3,574,087	+0.25(+1.04%)
Dec 18, 2002	24.92	25.04	24.14	24.41	4,036,969	-0.98(-3.86%)
Dec 17, 2002	25.44	26.20	25.20	25.39	3,498,112	-0.29(-1.12%)
Dec 16, 2002	24.38	25.86	24.37	25.68	4,187,035	+1.63(+6.79%)
Dec 13, 2002	25.55	25.55	24.05	24.05	7,057,005	-1.50(-5.86%)
Dec 12, 2002	25.50	26.73	25.40	25.55	3,781,543	-0.10(-0.37%)
Dec 11, 2002	25.86	25.86	24.92	25.64	6,446,945	-0.60(-2.28%)
Dec 10, 2002	26.09	26.53	25.70	26.24	3,415,356	+0.15(+0.58%)
Dec 09, 2002	26.92	27.23	25.88	26.09	3,658,225	-0.80(-2.99%)
Dec 06, 2002	26.88	27.84	26.52	26.89	4,953,692	-0.68(-2.45%)
Dec 05, 2002	27.47	28.01	27.19	27.57	3,217,570	+0.11(+0.41%)
Dec 04, 2002	26.60	28.31	25.92	27.46	4,689,726	+0.38(+1.41%)
Dec 03, 2002	27.07	28.03	26.97	27.07	6,773,072	-1.46(-5.11%)
Dec 02, 2002	26.92	29.03	26.92	28.53	6,002,397	+1.62(+6.01%)
Nov 29, 2002	27.52	27.55	26.91	26.92	1,152,056	-0.68(-2.45%)
Nov 27, 2002	27.00	27.66	26.50	27.59	3,742,613	+1.35(+5.16%)
Nov 26, 2002	27.05	27.85	26.12	26.24	5,357,427	-0.61(-2.28%)
Nov 25, 2002	25.44	27.26	25.35	26.85	5,505,609	+1.74(+6.91%)
Nov 22, 2002	26.41	26.68	24.99	25.12	11,864,273	-1.28(-4.86%)
Nov 21, 2002	23.79	26.60	23.73	26.40	10,577,220	+3.00(+12.83%)
Nov 20, 2002	23.12	23.53	23.11	23.40	4,312,991	+0.29(+1.24%)
Nov 19, 2002	23.05	23.48	22.70	23.11	5,325,027	+0.06(+0.28%)
Nov 18, 2002	24.69	24.84	23.01	23.05	8,435,856	-1.64(-6.65%)
Nov 15, 2002	23.90	24.91	23.50	24.69	7,855,558	+0.80(+3.33%)
Nov 14, 2002	25.04	25.04	23.69	23.89	13,483,732	+1.47(+6.53%)
Nov 13, 2002	22.76	23.18	21.61	22.42	7,225,782	-0.33(-1.44%)
Nov 12, 2002	23.36	23.52	22.67	22.75	4,730,665	-0.61(-2.59%)
Nov 11, 2002	23.31	23.98	22.47	23.36	5,183,626	+0.01(+0.03%)
Nov 08, 2002	24.73	25.14	23.16	23.35	6,349,245	-1.30(-5.27%)
Nov 07, 2002	25.88	26.04	24.55	24.65	6,410,025	-1.68(-6.38%)
Nov 06, 2002	27.00	27.11	25.49	26.33	7,473,674	-0.51(-1.90%)
Nov 05, 2002	26.16	26.88	25.72	26.84	5,498,074	+0.50(+1.91%)
Nov 04, 2002	25.56	27.09	25.56	26.33	6,294,367	+1.41(+5.65%)

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.