Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	22.76	23.23	22.68	23.05	1,641,194	+0.28(+1.24%)
Jan 30, 2003	22.95	23.05	22.68	22.76	1,824,320	-0.19(-0.83%)
Jan 29, 2003	22.30	23.17	22.05	22.95	2,554,417	+0.49(+2.17%)
Jan 28, 2003	22.14	22.64	22.09	22.47	2,180,942	+0.34(+1.53%)
Jan 27, 2003	22.59	23.43	22.13	22.13	2,880,305	-0.96(-4.16%)
Jan 24, 2003	23.58	23.59	22.88	23.09	1,636,096	-0.76(-3.17%)
Jan 23, 2003	23.69	23.99	23.47	23.84	673,303	+0.32(+1.38%)
Jan 22, 2003	23.87	23.93	23.38	23.52	1,733,820	-0.35(-1.45%)
Jan 21, 2003	24.25	24.26	23.63	23.87	1,700,254	-0.21(-0.88%)
Jan 17, 2003	23.94	24.13	23.44	24.08	2,539,121	+0.11(+0.47%)
Jan 16, 2003	24.79	24.79	23.55	23.96	3,920,002	-0.83(-3.33%)
Jan 15, 2003	25.31	25.33	24.64	24.79	2,821,387	-0.84(-3.28%)
Jan 14, 2003	25.17	25.63	24.80	25.63	921,720	+0.41(+1.62%)
Jan 13, 2003	25.38	25.45	24.99	25.22	1,258,372	+0.14(+0.56%)
Jan 10, 2003	25.07	25.38	24.89	25.08	1,132,747	-0.17(-0.67%)
Jan 09, 2003	24.85	25.41	24.83	25.25	1,668,387	+0.61(+2.46%)
Jan 08, 2003	25.42	25.42	24.64	24.64	1,961,984	-0.78(-3.06%)
Jan 07, 2003	25.89	25.89	25.29	25.42	2,041,013	-0.47(-1.80%)
Jan 06, 2003	24.82	26.01	24.82	25.88	1,699,970	+1.12(+4.53%)
Jan 03, 2003	24.59	24.80	24.47	24.76	1,361,194	-0.01(-0.03%)
Jan 02, 2003	24.04	24.78	23.90	24.77	1,180,476	+0.73(+3.03%)
Dec 31, 2002	23.87	24.04	23.69	24.04	881,497	+0.01(+0.03%)
Dec 30, 2002	23.69	24.15	23.37	24.03	1,250,157	+0.48(+2.04%)
Dec 27, 2002	24.18	24.30	23.47	23.55	854,871	-0.61(-2.54%)
Dec 26, 2002	23.97	24.68	23.97	24.17	672,736	+0.23(+0.97%)
Dec 24, 2002	24.08	24.15	23.79	23.94	379,140	-0.09(-0.38%)
Dec 23, 2002	24.16	24.39	23.76	24.03	1,076,662	-0.13(-0.56%)
Dec 20, 2002	24.08	24.19	23.87	24.16	1,711,301	+0.16(+0.68%)
Dec 19, 2002	24.20	24.64	23.94	24.00	1,113,910	-0.22(-0.90%)
Dec 18, 2002	24.68	24.68	24.08	24.22	984,603	-0.46(-1.86%)
Dec 17, 2002	24.92	25.19	24.60	24.68	883,055	-0.29(-1.16%)
Dec 16, 2002	24.04	24.97	23.98	24.97	1,530,582	+0.98(+4.09%)
Dec 13, 2002	24.29	24.47	23.92	23.99	2,969,673	-0.57(-2.33%)
Dec 12, 2002	24.87	25.06	24.56	24.56	887,304	-0.31(-1.25%)
Dec 11, 2002	24.89	25.20	24.78	24.87	924,694	-0.02(-0.09%)
Dec 10, 2002	24.49	24.92	24.19	24.89	1,237,552	+0.47(+1.94%)
Dec 09, 2002	24.75	24.99	24.28	24.42	952,028	-0.50(-2.01%)
Dec 06, 2002	24.78	25.17	24.68	24.92	1,061,791	-0.08(-0.31%)
Dec 05, 2002	25.21	25.25	24.78	24.99	1,079,211	-0.11(-0.45%)
Dec 04, 2002	25.38	25.38	24.68	25.11	1,200,304	-0.26(-1.03%)
Dec 03, 2002	25.24	25.54	25.16	25.37	825,979	-0.05(-0.19%)
Dec 02, 2002	26.47	26.51	25.19	25.42	1,400,850	-0.88(-3.33%)
Nov 29, 2002	25.62	26.32	25.42	26.29	813,232	+0.85(+3.33%)
Nov 27, 2002	25.17	25.60	25.05	25.45	1,194,497	+0.30(+1.18%)
Nov 26, 2002	25.19	25.70	24.89	25.15	2,707,093	-0.17(-0.67%)
Nov 25, 2002	25.70	25.86	25.07	25.32	1,570,805	-0.49(-1.91%)
Nov 22, 2002	25.25	25.92	25.08	25.81	1,399,292	+0.56(+2.24%)
Nov 21, 2002	25.24	25.77	25.18	25.25	2,619,425	+0.23(+0.93%)
Nov 20, 2002	24.17	25.02	24.02	25.02	1,375,074	+0.85(+3.51%)
Nov 19, 2002	24.22	24.44	23.97	24.17	1,179,768	-0.05(-0.20%)
Nov 18, 2002	24.76	24.81	24.08	24.22	1,270,835	-0.53(-2.14%)
Nov 15, 2002	23.65	24.75	23.63	24.75	1,577,603	+0.87(+3.64%)
Nov 14, 2002	23.44	24.08	23.44	23.88	1,283,582	+0.71(+3.05%)
Nov 13, 2002	22.84	23.72	22.53	23.17	1,502,965	+0.08(+0.37%)
Nov 12, 2002	22.75	23.48	22.73	23.09	1,319,130	+0.38(+1.68%)
Nov 11, 2002	22.76	22.99	22.57	22.71	1,177,643	-0.17(-0.74%)
Nov 08, 2002	22.83	23.23	22.45	22.88	1,309,358	-0.05(-0.22%)
Nov 07, 2002	23.74	23.74	22.90	22.93	1,093,941	-0.80(-3.39%)
Nov 06, 2002	23.65	23.98	23.09	23.73	1,458,635	+0.35(+1.48%)
Nov 05, 2002	23.55	23.73	23.16	23.39	1,003,298	-0.17(-0.72%)
Nov 04, 2002	23.76	23.93	23.48	23.55	1,889,045	-0.01(-0.03%)

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.