Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	32.24	33.30	32.03	33.18	16,098,236	+1.28(+4.02%)
Jan 30, 2003	32.35	32.52	31.90	31.90	12,495,733	-0.53(-1.64%)
Jan 29, 2003	32.34	32.74	32.06	32.43	14,696,499	-0.40(-1.21%)
Jan 28, 2003	32.68	32.87	32.02	32.83	12,272,263	+0.53(+1.65%)
Jan 27, 2003	32.83	33.08	32.00	32.29	17,038,652	-0.88(-2.67%)
Jan 24, 2003	33.92	33.98	32.91	33.18	12,711,285	-0.74(-2.17%)
Jan 23, 2003	33.70	34.01	33.57	33.91	10,961,175	+0.50(+1.48%)
Jan 22, 2003	33.41	33.88	33.07	33.42	15,593,126	+0.01(+0.02%)
Jan 21, 2003	34.22	34.66	33.30	33.41	15,843,904	-0.50(-1.46%)
Jan 17, 2003	33.85	34.13	33.75	33.91	9,095,048	+0.07(+0.20%)
Jan 16, 2003	34.47	34.50	33.52	33.84	12,539,684	-0.20(-0.58%)
Jan 15, 2003	35.03	35.03	33.96	34.04	12,536,775	-0.84(-2.41%)
Jan 14, 2003	34.41	34.95	34.40	34.88	8,059,459	+0.20(+0.57%)
Jan 13, 2003	35.40	35.40	34.51	34.68	12,246,733	-0.72(-2.03%)
Jan 10, 2003	35.18	35.43	34.86	35.40	8,386,989	+0.22(+0.62%)
Jan 09, 2003	34.89	35.34	34.61	35.18	9,613,892	+0.69(+2.01%)
Jan 08, 2003	34.69	34.89	34.32	34.49	8,965,296	-0.20(-0.59%)
Jan 07, 2003	35.34	35.35	34.60	34.69	10,547,844	-0.80(-2.25%)
Jan 06, 2003	35.00	35.62	34.88	35.49	9,567,194	+0.33(+0.95%)
Jan 03, 2003	34.66	35.24	34.66	35.16	14,128,534	+0.92(+2.67%)
Jan 02, 2003	33.57	34.28	33.33	34.24	10,476,101	+1.00(+3.02%)
Dec 31, 2002	33.30	33.52	32.96	33.24	10,215,790	-0.04(-0.13%)
Dec 30, 2002	32.92	33.50	32.86	33.28	8,831,828	+0.41(+1.26%)
Dec 27, 2002	33.26	33.51	32.80	32.87	6,960,045	-0.46(-1.39%)
Dec 26, 2002	34.01	34.13	33.23	33.33	7,375,476	-0.64(-1.89%)
Dec 24, 2002	33.57	34.28	33.57	33.98	5,386,061	+0.25(+0.73%)
Dec 23, 2002	33.97	33.97	33.45	33.73	8,270,972	-0.01(-0.04%)
Dec 20, 2002	33.39	33.97	33.26	33.74	17,431,300	+0.69(+2.08%)
Dec 19, 2002	32.91	33.53	32.91	33.05	9,147,562	-0.18(-0.54%)
Dec 18, 2002	33.57	33.77	32.91	33.23	13,262,285	-0.60(-1.77%)
Dec 17, 2002	34.01	34.04	33.57	33.83	10,567,558	-0.56(-1.64%)
Dec 16, 2002	33.90	34.42	33.70	34.40	11,609,609	+0.41(+1.22%)
Dec 13, 2002	34.08	34.30	33.69	33.98	9,859,822	-0.09(-0.25%)
Dec 12, 2002	34.77	34.77	33.98	34.07	10,694,562	-0.69(-1.99%)
Dec 11, 2002	34.29	34.89	34.29	34.76	8,892,584	+0.19(+0.55%)
Dec 10, 2002	34.56	34.59	34.04	34.57	12,259,821	+0.19(+0.54%)
Dec 09, 2002	34.09	34.62	33.98	34.38	10,283,494	+0.18(+0.52%)
Dec 06, 2002	34.04	34.47	33.92	34.21	11,058,448	-0.37(-1.07%)
Dec 05, 2002	35.24	35.24	34.45	34.58	9,062,085	-0.53(-1.52%)
Dec 04, 2002	34.55	35.32	34.45	35.11	11,126,475	+0.56(+1.61%)
Dec 03, 2002	34.47	34.94	34.35	34.55	12,900,661	+0.08(+0.23%)
Dec 02, 2002	35.02	35.03	33.57	34.47	26,286,072	-0.82(-2.31%)
Nov 29, 2002	35.73	35.73	35.01	35.29	6,427,305	-0.45(-1.25%)
Nov 27, 2002	35.18	35.99	35.09	35.73	10,203,025	+0.82(+2.36%)
Nov 26, 2002	35.75	36.05	34.84	34.91	14,797,166	-1.38(-3.80%)
Nov 25, 2002	35.99	36.57	35.74	36.29	10,244,552	+0.06(+0.15%)
Nov 22, 2002	36.81	37.06	36.20	36.24	14,153,094	-0.58(-1.56%)
Nov 21, 2002	37.13	37.32	36.56	36.81	12,392,319	-0.32(-0.87%)
Nov 20, 2002	36.27	37.13	36.12	37.13	8,604,480	+0.74(+2.04%)
Nov 19, 2002	36.51	36.67	36.15	36.39	12,126,030	-0.17(-0.47%)
Nov 18, 2002	37.07	37.26	36.56	36.56	10,748,854	-0.66(-1.78%)
Nov 15, 2002	37.29	37.37	37.01	37.23	11,216,154	-0.19(-0.51%)
Nov 14, 2002	37.36	37.61	37.13	37.42	7,554,188	+0.33(+0.88%)
Nov 13, 2002	37.13	37.46	36.51	37.09	11,685,553	-0.06(-0.15%)
Nov 12, 2002	37.26	37.51	36.94	37.14	10,279,454	+0.01(+0.03%)
Nov 11, 2002	37.30	37.75	36.83	37.13	12,413,325	-0.17(-0.45%)
Nov 08, 2002	37.19	37.71	37.10	37.30	11,400,197	+0.24(+0.63%)
Nov 07, 2002	37.31	37.38	36.77	37.06	8,673,638	-0.24(-0.63%)
Nov 06, 2002	37.07	37.90	36.58	37.30	15,926,311	+0.24(+0.63%)
Nov 05, 2002	36.34	37.13	36.34	37.06	8,870,931	+0.73(+2.01%)
Nov 04, 2002	36.82	36.88	36.12	36.33	9,387,998	+0.07(+0.20%)

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.