Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	29.14	29.69	29.06	29.69	7,289,822	+0.42(+1.42%)
Jan 30, 2003	29.86	29.92	29.18	29.28	4,187,366	-0.48(-1.63%)
Jan 29, 2003	29.41	29.92	28.99	29.76	5,016,238	+0.22(+0.76%)
Jan 28, 2003	29.52	29.78	29.07	29.54	3,291,984	+0.24(+0.82%)
Jan 27, 2003	29.60	29.84	29.25	29.30	4,347,389	-0.45(-1.52%)
Jan 24, 2003	30.40	30.40	29.75	29.75	4,456,906	-0.63(-2.07%)
Jan 23, 2003	30.38	30.61	30.22	30.38	2,766,657	+0.19(+0.62%)
Jan 22, 2003	30.30	30.54	30.18	30.19	4,172,614	-0.26(-0.87%)
Jan 21, 2003	30.96	31.01	30.43	30.45	2,668,642	-0.45(-1.45%)
Jan 17, 2003	31.15	31.58	30.76	30.90	3,021,194	-0.59(-1.88%)
Jan 16, 2003	31.60	31.80	31.35	31.49	2,904,177	-0.04(-0.14%)
Jan 15, 2003	31.56	31.76	31.26	31.54	2,977,438	-0.07(-0.23%)
Jan 14, 2003	31.56	31.78	31.40	31.61	1,958,288	+0.02(+0.06%)
Jan 13, 2003	31.72	31.85	31.27	31.59	2,199,073	+0.07(+0.23%)
Jan 10, 2003	31.13	31.70	31.08	31.52	3,372,996	+0.07(+0.22%)
Jan 09, 2003	31.19	31.62	31.19	31.45	4,786,454	+0.46(+1.47%)
Jan 08, 2003	31.16	31.21	30.88	30.99	4,111,105	-0.31(-1.00%)
Jan 07, 2003	31.48	31.56	31.05	31.30	3,767,804	-0.16(-0.52%)
Jan 06, 2003	31.10	31.68	31.10	31.47	3,649,537	+0.36(+1.17%)
Jan 03, 2003	31.20	31.24	30.93	31.10	4,028,342	-0.05(-0.17%)
Jan 02, 2003	30.60	31.22	30.42	31.16	5,018,488	+0.84(+2.76%)
Dec 31, 2002	30.45	30.86	30.24	30.32	6,811,252	-0.04(-0.12%)
Dec 30, 2002	30.52	30.65	30.12	30.36	4,339,388	-0.10(-0.32%)
Dec 27, 2002	30.90	30.90	30.45	30.45	2,939,432	-0.50(-1.63%)
Dec 26, 2002	31.00	31.39	30.82	30.96	1,357,949	+0.00(+0.00%)
Dec 24, 2002	30.93	31.08	30.83	30.96	841,873	-0.06(-0.19%)
Dec 23, 2002	30.76	31.08	30.68	31.02	2,353,346	+0.21(+0.67%)
Dec 20, 2002	30.69	30.90	30.54	30.81	2,558,126	+0.34(+1.13%)
Dec 19, 2002	30.50	30.92	30.28	30.46	8,287,719	-0.08(-0.25%)
Dec 18, 2002	31.00	31.00	30.40	30.54	3,108,207	-0.50(-1.60%)
Dec 17, 2002	31.38	31.41	30.99	31.04	2,597,132	-0.33(-1.06%)
Dec 16, 2002	30.92	31.41	30.92	31.37	3,572,025	+0.55(+1.79%)
Dec 13, 2002	31.18	31.96	30.78	30.82	2,514,370	-0.77(-2.43%)
Dec 12, 2002	31.60	31.74	30.86	31.58	2,364,348	+0.13(+0.41%)
Dec 11, 2002	31.28	31.66	31.24	31.46	3,906,074	+0.04(+0.11%)
Dec 10, 2002	30.99	31.56	30.98	31.42	3,348,992	+0.60(+1.95%)
Dec 09, 2002	31.41	31.53	30.76	30.82	2,695,896	-0.84(-2.65%)
Dec 06, 2002	31.20	31.83	31.14	31.66	1,946,536	+0.13(+0.41%)
Dec 05, 2002	32.03	32.03	31.38	31.53	5,422,298	-0.15(-0.47%)
Dec 04, 2002	31.73	32.06	31.46	31.68	3,510,516	-0.32(-0.99%)
Dec 03, 2002	32.36	32.47	31.97	32.00	3,566,524	-0.57(-1.76%)
Dec 02, 2002	33.00	33.10	32.36	32.57	3,805,560	+0.25(+0.77%)
Nov 29, 2002	32.74	32.89	32.32	32.32	1,197,676	-0.40(-1.23%)
Nov 27, 2002	32.16	32.78	32.06	32.72	3,219,223	+0.87(+2.72%)
Nov 26, 2002	32.22	32.32	31.68	31.86	3,046,698	-0.36(-1.12%)
Nov 25, 2002	32.00	32.35	31.84	32.22	2,855,170	+0.21(+0.66%)
Nov 22, 2002	31.52	32.05	31.46	32.00	4,861,215	+0.22(+0.69%)
Nov 21, 2002	31.20	31.82	31.10	31.78	4,164,612	+0.61(+1.95%)
Nov 20, 2002	30.28	31.18	30.20	31.18	3,115,958	+0.80(+2.65%)
Nov 19, 2002	30.41	30.68	30.22	30.37	2,812,163	-0.11(-0.35%)
Nov 18, 2002	31.10	31.10	30.42	30.48	3,882,821	-0.24(-0.77%)
Nov 15, 2002	30.54	31.00	30.54	30.72	2,381,600	-0.01(-0.04%)
Nov 14, 2002	30.32	30.84	30.28	30.73	2,671,643	+0.65(+2.17%)
Nov 13, 2002	29.88	30.40	29.62	30.08	3,108,457	+0.16(+0.53%)
Nov 12, 2002	29.74	31.91	29.62	29.92	3,134,711	+0.47(+1.60%)
Nov 11, 2002	30.18	30.18	29.43	29.44	2,795,161	-0.73(-2.43%)
Nov 08, 2002	30.66	30.79	30.13	30.18	2,720,650	-0.42(-1.36%)
Nov 07, 2002	31.14	31.14	30.52	30.59	4,148,610	-0.74(-2.37%)
Nov 06, 2002	31.08	31.40	30.82	31.34	4,229,872	+0.52(+1.70%)
Nov 05, 2002	30.82	30.90	30.53	30.81	3,337,741	+0.05(+0.17%)
Nov 04, 2002	30.95	31.32	30.72	30.76	5,645,580	+0.26(+0.87%)

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.