Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	22.43	22.65	22.30	22.50	1,571,371	+0.07(+0.30%)
Jan 30, 2003	22.49	22.55	22.27	22.43	1,574,033	+0.02(+0.08%)
Jan 29, 2003	22.57	22.64	22.21	22.42	1,481,776	-0.16(-0.70%)
Jan 28, 2003	22.20	22.63	22.15	22.57	3,220,629	+0.50(+2.27%)
Jan 27, 2003	22.56	22.61	22.03	22.07	2,240,584	-0.72(-3.17%)
Jan 24, 2003	23.02	23.05	22.71	22.79	1,463,680	-0.50(-2.13%)
Jan 23, 2003	23.05	23.39	23.05	23.29	1,354,392	+0.29(+1.25%)
Jan 22, 2003	23.11	23.25	22.70	23.00	1,943,412	-0.25(-1.07%)
Jan 21, 2003	23.39	23.66	23.06	23.25	2,392,629	-0.20(-0.87%)
Jan 17, 2003	23.34	23.49	23.28	23.45	1,685,982	-0.06(-0.26%)
Jan 16, 2003	23.25	23.84	22.74	23.52	5,591,082	+0.32(+1.36%)
Jan 15, 2003	23.39	23.53	23.09	23.20	2,948,118	-0.48(-2.05%)
Jan 14, 2003	23.93	23.93	23.36	23.68	3,546,364	-0.24(-1.01%)
Jan 13, 2003	24.73	24.73	23.93	23.93	3,321,224	-0.80(-3.24%)
Jan 10, 2003	24.81	24.81	24.38	24.73	1,638,435	-0.08(-0.34%)
Jan 09, 2003	25.14	25.14	24.70	24.81	1,598,161	-0.19(-0.77%)
Jan 08, 2003	25.14	25.23	24.92	25.00	1,077,268	-0.14(-0.54%)
Jan 07, 2003	25.93	25.93	24.89	25.14	2,374,710	-0.78(-3.02%)
Jan 06, 2003	24.78	25.94	24.73	25.92	2,571,110	+1.21(+4.90%)
Jan 03, 2003	24.39	24.71	24.38	24.71	1,153,202	+0.33(+1.36%)
Jan 02, 2003	24.21	24.38	24.16	24.38	1,203,943	+0.24(+1.00%)
Dec 31, 2002	24.10	24.22	23.97	24.14	1,165,089	-0.10(-0.42%)
Dec 30, 2002	23.96	24.34	23.91	24.24	700,260	+0.28(+1.15%)
Dec 27, 2002	24.10	24.33	23.84	23.96	467,490	-0.20(-0.84%)
Dec 26, 2002	24.14	24.40	24.11	24.16	505,812	-0.02(-0.07%)
Dec 24, 2002	24.16	24.25	24.03	24.18	363,525	+0.16(+0.66%)
Dec 23, 2002	24.41	24.43	23.95	24.02	986,077	-0.34(-1.41%)
Dec 20, 2002	24.38	24.43	24.24	24.37	2,124,377	+0.16(+0.68%)
Dec 19, 2002	24.18	24.29	24.04	24.20	1,042,495	-0.09(-0.37%)
Dec 18, 2002	24.24	24.29	24.09	24.29	1,500,050	+0.14(+0.58%)
Dec 17, 2002	23.98	24.21	23.98	24.15	1,151,428	+0.25(+1.06%)
Dec 16, 2002	24.07	24.07	23.59	23.90	1,461,019	+0.04(+0.17%)
Dec 13, 2002	23.54	23.94	23.54	23.86	1,927,090	+0.32(+1.37%)
Dec 12, 2002	23.39	23.64	23.23	23.54	987,141	+0.21(+0.92%)
Dec 11, 2002	23.12	23.39	22.97	23.32	1,033,447	+0.17(+0.73%)
Dec 10, 2002	22.78	23.15	22.67	23.15	1,029,721	+0.32(+1.38%)
Dec 09, 2002	22.55	23.10	22.55	22.84	1,726,433	+0.39(+1.76%)
Dec 06, 2002	22.33	22.62	22.28	22.44	1,402,294	+0.11(+0.50%)
Dec 05, 2002	22.79	22.77	22.26	22.33	1,074,785	-0.09(-0.40%)
Dec 04, 2002	22.79	22.87	22.42	22.42	1,633,822	-0.24(-1.04%)
Dec 03, 2002	22.09	22.66	22.09	22.66	1,531,453	+0.57(+2.60%)
Dec 02, 2002	22.26	22.43	21.99	22.08	1,326,183	-0.32(-1.43%)
Nov 29, 2002	22.43	22.51	22.24	22.41	701,856	-0.15(-0.67%)
Nov 27, 2002	22.77	22.77	22.35	22.56	1,235,168	+0.19(+0.86%)
Nov 26, 2002	22.78	22.78	22.35	22.37	1,616,612	-0.41(-1.81%)
Nov 25, 2002	22.93	22.93	22.41	22.78	2,510,078	-0.15(-0.66%)
Nov 22, 2002	22.68	23.11	22.29	22.93	1,856,124	+0.25(+1.12%)
Nov 21, 2002	22.60	22.92	22.56	22.68	1,559,130	-0.26(-1.13%)
Nov 20, 2002	22.83	22.97	22.56	22.93	1,570,839	+0.12(+0.52%)
Nov 19, 2002	23.05	23.05	22.71	22.82	1,060,059	-0.24(-1.03%)
Nov 18, 2002	23.50	23.55	22.96	23.05	1,095,010	-0.21(-0.90%)
Nov 15, 2002	23.06	23.28	22.93	23.26	1,297,087	+0.20(+0.88%)
Nov 14, 2002	22.83	23.12	22.80	23.06	1,001,157	+0.34(+1.49%)
Nov 13, 2002	22.24	22.80	22.24	22.72	2,332,130	+0.48(+2.18%)
Nov 12, 2002	23.11	23.27	22.18	22.24	2,291,680	-0.76(-3.29%)
Nov 11, 2002	22.88	23.11	22.61	22.99	1,174,670	+0.12(+0.52%)
Nov 08, 2002	23.96	23.96	22.83	22.87	2,303,744	-1.08(-4.52%)
Nov 07, 2002	24.69	24.69	23.68	23.95	3,734,248	-0.79(-3.21%)
Nov 06, 2002	24.56	24.77	24.38	24.75	1,327,779	+0.33(+1.34%)
Nov 05, 2002	24.72	24.72	24.04	24.42	2,113,554	-0.29(-1.19%)
Nov 04, 2002	24.24	24.83	24.07	24.72	3,170,420	+0.65(+2.72%)

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.