Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	30.82	31.52	30.72	31.18	3,244,068	-0.05(-0.17%)
Jan 30, 2003	31.87	32.50	30.99	31.23	2,945,313	-1.44(-4.42%)
Jan 29, 2003	32.13	32.70	31.69	32.68	1,570,771	+0.16(+0.51%)
Jan 28, 2003	31.77	32.59	31.44	32.51	3,446,580	+0.67(+2.11%)
Jan 27, 2003	31.94	32.62	31.62	31.84	2,278,828	-0.43(-1.32%)
Jan 24, 2003	33.60	33.60	31.86	32.27	3,016,159	-1.47(-4.35%)
Jan 23, 2003	34.04	34.04	33.16	33.73	2,764,055	+0.63(+1.90%)
Jan 22, 2003	33.66	33.78	33.01	33.10	2,854,951	-0.71(-2.10%)
Jan 21, 2003	34.99	35.12	33.81	33.81	2,810,037	-0.87(-2.50%)
Jan 17, 2003	35.10	35.10	34.19	34.68	1,355,694	-0.42(-1.19%)
Jan 16, 2003	35.65	35.79	34.78	35.10	1,738,261	-0.41(-1.16%)
Jan 15, 2003	36.62	36.62	35.42	35.51	1,860,838	-0.93(-2.55%)
Jan 14, 2003	35.46	36.65	35.16	36.44	2,723,820	+0.28(+0.79%)
Jan 13, 2003	36.28	36.76	36.08	36.16	1,716,473	-0.01(-0.04%)
Jan 10, 2003	35.91	36.28	35.76	36.17	1,227,904	-0.02(-0.04%)
Jan 09, 2003	35.33	36.24	35.33	36.19	1,262,124	+1.00(+2.85%)
Jan 08, 2003	35.72	35.89	35.06	35.18	1,079,796	-0.81(-2.24%)
Jan 07, 2003	36.06	36.54	35.92	35.99	1,164,811	-0.35(-0.97%)
Jan 06, 2003	35.12	36.43	35.12	36.34	937,169	+1.30(+3.71%)
Jan 03, 2003	34.84	35.61	34.61	35.04	1,577,053	-0.07(-0.19%)
Jan 02, 2003	34.39	35.12	33.86	35.11	1,780,367	+1.12(+3.30%)
Dec 31, 2002	33.81	34.11	33.33	33.99	844,134	-0.08(-0.24%)
Dec 30, 2002	33.70	34.17	33.60	34.07	1,043,571	+0.26(+0.77%)
Dec 27, 2002	34.57	34.96	33.64	33.81	975,666	-1.04(-2.98%)
Dec 26, 2002	34.92	35.76	34.64	34.85	742,410	-0.01(-0.04%)
Dec 24, 2002	34.82	35.04	34.60	34.86	457,957	-0.14(-0.41%)
Dec 23, 2002	34.89	35.42	34.70	35.00	1,008,015	+0.22(+0.62%)
Dec 20, 2002	34.79	35.53	34.62	34.79	2,888,904	+0.64(+1.86%)
Dec 19, 2002	34.24	34.83	33.98	34.15	1,524,922	-0.07(-0.20%)
Dec 18, 2002	35.01	35.01	33.89	34.22	2,269,872	-0.98(-2.78%)
Dec 17, 2002	35.53	35.55	35.20	35.20	1,507,544	-0.50(-1.40%)
Dec 16, 2002	34.79	35.70	34.55	35.70	1,417,851	+1.29(+3.76%)
Dec 13, 2002	35.18	34.78	34.02	34.41	1,215,072	-0.52(-1.48%)
Dec 12, 2002	35.18	35.65	34.82	34.92	1,185,931	-0.49(-1.37%)
Dec 11, 2002	34.60	35.76	34.50	35.41	1,410,900	+0.46(+1.31%)
Dec 10, 2002	34.80	35.03	34.13	34.95	1,952,269	+0.15(+0.43%)
Dec 09, 2002	35.27	35.52	34.36	34.80	1,554,998	-0.51(-1.44%)
Dec 06, 2002	35.50	35.52	35.06	35.31	2,109,065	-0.43(-1.19%)
Dec 05, 2002	36.28	36.29	35.16	35.74	1,420,123	-0.76(-2.07%)
Dec 04, 2002	37.03	37.41	36.13	36.49	1,900,672	-0.54(-1.45%)
Dec 03, 2002	37.44	37.76	36.95	37.03	2,623,165	-0.45(-1.20%)
Dec 02, 2002	37.41	37.51	36.57	37.48	2,976,458	+0.78(+2.12%)
Nov 29, 2002	35.45	36.70	35.45	36.70	1,030,070	+1.25(+3.52%)
Nov 27, 2002	34.61	35.45	34.24	35.45	1,315,459	+0.82(+2.38%)
Nov 26, 2002	35.37	35.46	34.61	34.63	1,513,961	-0.93(-2.61%)
Nov 25, 2002	35.91	36.13	35.24	35.56	1,434,426	-0.40(-1.12%)
Nov 22, 2002	35.09	36.58	35.09	35.96	1,919,252	+0.78(+2.21%)
Nov 21, 2002	34.56	35.48	34.32	35.18	2,172,559	+0.62(+1.80%)
Nov 20, 2002	34.06	34.58	33.74	34.56	1,767,669	+0.41(+1.20%)
Nov 19, 2002	33.59	34.53	33.33	34.15	1,405,821	+0.56(+1.67%)
Nov 18, 2002	34.22	34.22	33.49	33.59	1,353,421	-0.72(-2.09%)
Nov 15, 2002	33.24	34.35	33.04	34.31	1,491,771	+1.08(+3.24%)
Nov 14, 2002	33.18	33.37	32.75	33.23	1,187,535	+0.88(+2.71%)
Nov 13, 2002	32.37	32.87	31.75	32.36	1,815,523	-0.10(-0.30%)
Nov 12, 2002	31.35	33.04	31.35	32.45	2,398,865	+1.29(+4.13%)
Nov 11, 2002	31.35	31.91	31.14	31.17	1,012,159	-0.73(-2.28%)
Nov 08, 2002	31.89	32.30	31.16	31.89	1,837,445	-0.04(-0.12%)
Nov 07, 2002	33.19	33.19	31.64	31.93	1,862,843	-1.26(-3.81%)
Nov 06, 2002	32.36	33.63	31.61	33.19	3,562,473	+1.40(+4.40%)
Nov 05, 2002	32.06	32.39	31.38	31.79	1,841,589	-0.37(-1.14%)
Nov 04, 2002	31.50	33.07	31.35	32.16	3,508,336	+1.41(+4.60%)

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.