Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.99	25.45	24.60	24.97	516,100	+0.12(+0.48%)
Jan 30, 2003	25.64	26.06	24.82	24.85	543,511	-0.86(-3.35%)
Jan 29, 2003	25.21	25.98	25.10	25.71	770,200	+0.13(+0.51%)
Jan 28, 2003	25.65	25.88	25.26	25.58	546,600	+0.07(+0.27%)
Jan 27, 2003	25.40	26.10	25.37	25.51	432,700	-0.14(-0.55%)
Jan 24, 2003	26.37	26.41	25.00	25.65	677,300	-0.87(-3.28%)
Jan 23, 2003	26.17	26.68	25.94	26.52	486,100	+0.51(+1.96%)
Jan 22, 2003	26.59	26.60	25.77	26.01	681,400	-0.54(-2.03%)
Jan 21, 2003	27.10	27.22	26.40	26.55	428,200	-0.55(-2.03%)
Jan 17, 2003	27.67	27.79	27.02	27.10	410,500	-0.77(-2.76%)
Jan 16, 2003	28.06	28.34	27.65	27.87	692,300	-0.08(-0.29%)
Jan 15, 2003	28.51	28.55	27.58	27.95	810,700	-0.44(-1.55%)
Jan 14, 2003	28.50	28.73	28.07	28.39	529,200	-0.12(-0.42%)
Jan 13, 2003	28.49	28.93	27.96	28.51	927,800	+0.39(+1.39%)
Jan 10, 2003	28.20	28.45	28.00	28.12	571,100	-0.36(-1.26%)
Jan 09, 2003	28.25	28.90	28.16	28.48	1,049,500	+0.48(+1.71%)
Jan 08, 2003	28.70	28.78	27.97	28.00	672,300	-0.85(-2.95%)
Jan 07, 2003	29.38	29.65	28.81	28.85	856,800	-0.85(-2.86%)
Jan 06, 2003	29.17	29.90	29.09	29.70	617,000	+0.62(+2.13%)
Jan 03, 2003	28.50	29.36	28.46	29.08	566,400	+0.57(+2.00%)
Jan 02, 2003	27.00	28.80	26.96	28.51	1,352,800	+1.55(+5.75%)
Dec 31, 2002	26.23	27.25	26.23	26.96	676,400	+0.48(+1.81%)
Dec 30, 2002	27.00	27.00	25.67	26.48	539,900	-0.46(-1.71%)
Dec 27, 2002	27.30	27.30	26.67	26.94	600,700	-0.37(-1.35%)
Dec 26, 2002	27.42	27.61	27.20	27.31	514,900	-0.01(-0.04%)
Dec 24, 2002	27.64	27.64	27.29	27.32	567,400	-0.38(-1.37%)
Dec 23, 2002	28.07	28.05	27.51	27.70	631,300	-0.02(-0.07%)
Dec 20, 2002	28.07	28.45	27.51	27.72	511,000	-0.09(-0.32%)
Dec 19, 2002	27.10	28.37	27.06	27.81	1,022,700	+0.45(+1.64%)
Dec 18, 2002	28.25	28.30	27.27	27.36	682,000	-0.95(-3.36%)
Dec 17, 2002	28.05	28.52	27.85	28.31	706,900	+0.03(+0.11%)
Dec 16, 2002	27.27	28.33	27.15	28.28	638,400	+0.53(+1.91%)
Dec 13, 2002	27.55	28.17	26.75	27.75	1,086,500	+0.16(+0.58%)
Dec 12, 2002	28.15	28.41	27.51	27.59	696,000	-0.38(-1.36%)
Dec 11, 2002	27.75	28.49	27.50	27.97	746,400	-0.22(-0.78%)
Dec 10, 2002	27.20	28.86	27.16	28.19	1,734,000	+1.06(+3.91%)
Dec 09, 2002	27.22	27.70	27.00	27.13	947,200	-0.58(-2.09%)
Dec 06, 2002	27.89	28.13	26.72	27.71	1,536,900	-0.29(-1.04%)
Dec 05, 2002	30.00	30.30	27.97	28.00	1,993,000	-1.60(-5.41%)
Dec 04, 2002	30.45	30.46	29.56	29.60	1,993,300	-1.07(-3.49%)
Dec 03, 2002	31.60	31.70	30.50	30.67	1,137,100	-0.96(-3.04%)
Dec 02, 2002	31.20	32.24	31.13	31.63	1,098,200	+0.95(+3.10%)
Nov 29, 2002	31.63	31.73	30.63	30.68	377,800	-0.89(-2.82%)
Nov 27, 2002	30.25	31.75	30.00	31.57	1,353,300	+1.57(+5.23%)
Nov 26, 2002	29.75	32.00	29.58	30.00	6,232,100	-3.27(-9.83%)
Nov 25, 2002	34.11	34.70	32.56	33.27	1,545,200	-0.79(-2.32%)
Nov 22, 2002	33.58	34.58	32.49	34.06	1,163,000	+0.38(+1.13%)
Nov 21, 2002	32.75	33.85	32.61	33.68	1,867,900	+1.07(+3.28%)
Nov 20, 2002	33.75	33.79	31.83	32.61	2,332,900	-1.99(-5.75%)
Nov 19, 2002	35.98	35.98	34.07	34.60	853,300	-0.98(-2.75%)
Nov 18, 2002	37.35	37.85	35.53	35.58	1,013,600	-1.59(-4.28%)
Nov 15, 2002	36.91	37.41	36.70	37.17	681,400	+0.02(+0.05%)
Nov 14, 2002	36.11	37.45	36.10	37.15	509,100	+1.36(+3.80%)
Nov 13, 2002	34.92	36.40	34.40	35.79	1,135,400	+0.59(+1.67%)
Nov 12, 2002	33.57	35.54	33.27	35.20	957,100	+1.85(+5.55%)
Nov 11, 2002	34.81	34.99	33.07	33.35	942,200	-1.65(-4.71%)
Nov 08, 2002	36.23	36.23	34.61	35.00	693,800	-1.04(-2.89%)
Nov 07, 2002	36.56	36.56	35.39	36.04	645,500	-0.76(-2.07%)
Nov 06, 2002	37.31	37.35	35.55	36.80	1,087,500	-0.31(-0.84%)
Nov 05, 2002	35.09	37.30	34.55	37.11	1,441,800	+1.89(+5.37%)
Nov 04, 2002	33.52	35.34	33.52	35.22	1,266,400	+1.88(+5.64%)

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.