Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	37.84	38.62	37.36	38.55	1,287,070	+0.61(+1.60%)
Jan 30, 2003	38.39	38.51	37.83	37.94	830,111	-0.58(-1.51%)
Jan 29, 2003	38.45	38.66	37.82	38.52	1,141,501	-0.13(-0.35%)
Jan 28, 2003	38.45	38.74	38.25	38.65	659,479	+0.21(+0.56%)
Jan 27, 2003	38.34	38.77	38.06	38.44	1,297,923	-0.09(-0.23%)
Jan 24, 2003	38.97	38.98	38.39	38.53	1,183,796	-0.55(-1.42%)
Jan 23, 2003	39.15	39.20	38.63	39.08	1,293,895	+0.03(+0.07%)
Jan 22, 2003	39.38	39.50	38.91	39.06	809,635	-0.31(-0.79%)
Jan 21, 2003	39.68	40.03	39.27	39.37	925,889	-0.24(-0.61%)
Jan 17, 2003	39.41	39.66	38.97	39.61	1,007,121	+0.06(+0.16%)
Jan 16, 2003	40.37	40.84	39.50	39.55	734,110	-0.91(-2.25%)
Jan 15, 2003	40.92	40.92	40.12	40.46	754,026	-0.68(-1.65%)
Jan 14, 2003	40.92	41.18	40.42	41.14	513,463	+0.29(+0.72%)
Jan 13, 2003	41.78	41.94	40.59	40.84	1,127,067	-0.54(-1.30%)
Jan 10, 2003	40.53	42.67	40.43	41.38	2,172,791	+0.27(+0.65%)
Jan 09, 2003	38.69	41.11	38.69	41.11	2,530,168	+2.62(+6.80%)
Jan 08, 2003	39.36	39.36	37.63	38.49	1,545,424	-1.09(-2.75%)
Jan 07, 2003	39.95	40.31	39.57	39.58	861,217	-0.48(-1.20%)
Jan 06, 2003	38.58	40.44	38.57	40.07	1,025,807	+1.62(+4.21%)
Jan 03, 2003	38.48	38.48	37.84	38.45	740,487	-0.04(-0.09%)
Jan 02, 2003	37.13	38.48	36.88	38.48	941,666	+1.57(+4.26%)
Dec 31, 2002	36.82	37.18	36.16	36.91	758,278	+0.04(+0.12%)
Dec 30, 2002	36.51	36.87	36.19	36.87	669,213	+0.44(+1.20%)
Dec 27, 2002	36.82	36.88	36.32	36.43	575,673	-0.48(-1.31%)
Dec 26, 2002	36.59	37.62	36.59	36.91	536,064	+0.33(+0.90%)
Dec 24, 2002	36.59	36.82	36.38	36.58	314,746	-0.19(-0.51%)
Dec 23, 2002	36.79	37.04	36.38	36.77	737,243	-0.01(-0.02%)
Dec 20, 2002	36.76	36.99	36.38	36.78	996,268	+0.21(+0.56%)
Dec 19, 2002	37.22	37.89	36.10	36.57	1,079,066	-1.21(-3.19%)
Dec 18, 2002	38.39	38.39	37.52	37.78	932,826	-0.62(-1.61%)
Dec 17, 2002	38.16	38.54	38.12	38.39	931,595	-0.16(-0.42%)
Dec 16, 2002	37.30	38.73	37.30	38.56	1,091,374	+1.47(+3.98%)
Dec 13, 2002	37.58	37.58	36.83	37.08	1,143,403	-0.72(-1.91%)
Dec 12, 2002	38.28	38.28	37.30	37.80	617,968	-0.25(-0.66%)
Dec 11, 2002	37.43	38.73	37.31	38.06	702,445	+0.54(+1.43%)
Dec 10, 2002	36.76	37.64	36.11	37.52	1,166,676	+0.65(+1.77%)
Dec 09, 2002	37.31	37.67	36.55	36.87	705,578	-0.67(-1.79%)
Dec 06, 2002	38.21	38.30	37.14	37.54	1,790,687	-1.19(-3.07%)
Dec 05, 2002	39.55	39.59	38.02	38.73	976,463	-0.71(-1.79%)
Dec 04, 2002	39.68	39.74	38.50	39.43	1,365,505	-0.98(-2.43%)
Dec 03, 2002	41.94	41.95	40.29	40.41	1,047,513	-1.64(-3.89%)
Dec 02, 2002	42.52	42.71	41.77	42.05	1,026,702	+0.34(+0.81%)
Nov 29, 2002	41.93	42.09	41.69	41.71	297,403	-0.22(-0.53%)
Nov 27, 2002	40.40	41.93	40.13	41.93	780,432	+1.70(+4.22%)
Nov 26, 2002	40.96	41.16	40.22	40.24	660,822	-0.95(-2.30%)
Nov 25, 2002	41.22	41.90	40.83	41.18	1,052,325	-0.04(-0.09%)
Nov 22, 2002	39.02	41.68	38.69	41.22	1,834,771	+2.21(+5.66%)
Nov 21, 2002	37.80	39.32	37.78	39.01	1,224,635	+1.84(+4.95%)
Nov 20, 2002	36.51	37.32	36.38	37.17	570,415	+0.57(+1.56%)
Nov 19, 2002	36.46	36.81	35.93	36.60	762,865	+0.25(+0.69%)
Nov 18, 2002	37.05	37.23	36.23	36.35	1,137,473	-0.16(-0.44%)
Nov 15, 2002	35.75	36.72	35.53	36.51	792,740	+0.08(+0.22%)
Nov 14, 2002	34.86	36.47	34.86	36.43	1,888,255	+2.09(+6.09%)
Nov 13, 2002	35.54	35.54	34.14	34.34	1,943,528	-1.21(-3.39%)
Nov 12, 2002	36.27	36.61	35.45	35.54	675,927	-0.68(-1.88%)
Nov 11, 2002	36.56	37.05	36.10	36.22	502,274	-0.27(-0.73%)
Nov 08, 2002	36.54	37.01	35.79	36.49	560,568	+0.02(+0.05%)
Nov 07, 2002	37.89	38.07	36.32	36.47	981,834	-1.64(-4.31%)
Nov 06, 2002	38.65	38.65	37.44	38.12	796,768	-0.33(-0.86%)
Nov 05, 2002	38.83	39.17	38.02	38.45	655,339	-0.61(-1.56%)
Nov 04, 2002	39.37	39.61	38.89	39.06	946,141	+0.46(+1.20%)

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.