Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.93	29.48	28.85	29.48	7,342,084	+0.41(+1.42%)
Jan 30, 2003	29.65	29.71	28.98	29.07	4,217,385	-0.48(-1.63%)
Jan 29, 2003	29.20	29.70	28.78	29.55	5,052,200	+0.22(+0.76%)
Jan 28, 2003	29.31	29.56	28.86	29.33	3,315,585	+0.24(+0.82%)
Jan 27, 2003	29.39	29.63	29.04	29.09	4,378,556	-0.45(-1.52%)
Jan 24, 2003	30.18	30.18	29.54	29.54	4,488,857	-0.62(-2.07%)
Jan 23, 2003	30.16	30.39	30.01	30.16	2,786,491	+0.19(+0.62%)
Jan 22, 2003	30.09	30.32	29.96	29.97	4,202,528	-0.26(-0.87%)
Jan 21, 2003	30.74	30.79	30.21	30.23	2,687,774	-0.44(-1.45%)
Jan 17, 2003	30.93	31.36	30.54	30.68	3,042,853	-0.59(-1.88%)
Jan 16, 2003	31.37	31.57	31.12	31.27	2,924,997	-0.04(-0.14%)
Jan 15, 2003	31.33	31.53	31.03	31.31	2,998,783	-0.07(-0.23%)
Jan 14, 2003	31.33	31.55	31.18	31.38	1,972,327	+0.02(+0.06%)
Jan 13, 2003	31.50	31.62	31.04	31.36	2,214,839	+0.07(+0.23%)
Jan 10, 2003	30.91	31.47	30.86	31.29	3,397,177	+0.07(+0.22%)
Jan 09, 2003	30.97	31.39	30.97	31.22	4,820,769	+0.45(+1.47%)
Jan 08, 2003	30.93	30.99	30.66	30.77	4,140,577	-0.31(-1.00%)
Jan 07, 2003	31.25	31.33	30.83	31.08	3,794,816	-0.16(-0.52%)
Jan 06, 2003	30.88	31.46	30.88	31.24	3,675,700	+0.36(+1.17%)
Jan 03, 2003	30.97	31.02	30.71	30.88	4,057,222	-0.05(-0.17%)
Jan 02, 2003	30.38	30.99	30.21	30.93	5,054,466	+0.83(+2.76%)
Dec 31, 2002	30.23	30.64	30.02	30.10	6,860,082	-0.04(-0.12%)
Dec 30, 2002	30.30	30.43	29.90	30.14	4,370,498	-0.10(-0.32%)
Dec 27, 2002	30.68	30.68	30.23	30.23	2,960,505	-0.50(-1.63%)
Dec 26, 2002	30.77	31.17	30.60	30.74	1,367,685	+0.00(+0.00%)
Dec 24, 2002	30.71	30.85	30.61	30.74	847,909	-0.06(-0.19%)
Dec 23, 2002	30.54	30.86	30.46	30.79	2,370,217	+0.21(+0.68%)
Dec 20, 2002	30.47	30.68	30.33	30.59	2,576,465	+0.34(+1.13%)
Dec 19, 2002	30.28	30.70	30.07	30.25	8,347,135	-0.08(-0.25%)
Dec 18, 2002	30.77	30.77	30.19	30.32	3,130,490	-0.49(-1.60%)
Dec 17, 2002	31.15	31.19	30.77	30.81	2,615,751	-0.33(-1.06%)
Dec 16, 2002	30.70	31.18	30.70	31.14	3,597,633	+0.55(+1.79%)
Dec 13, 2002	30.95	31.73	30.56	30.60	2,532,395	-0.76(-2.43%)
Dec 12, 2002	31.37	31.51	30.64	31.36	2,381,298	+0.13(+0.41%)
Dec 11, 2002	31.05	31.43	31.01	31.23	3,934,077	+0.04(+0.11%)
Dec 10, 2002	30.77	31.33	30.76	31.20	3,373,002	+0.60(+1.95%)
Dec 09, 2002	31.18	31.31	30.54	30.60	2,715,223	-0.83(-2.65%)
Dec 06, 2002	30.97	31.60	30.91	31.43	1,960,491	+0.13(+0.41%)
Dec 05, 2002	31.80	31.80	31.15	31.31	5,461,171	-0.15(-0.47%)
Dec 04, 2002	31.51	31.83	31.23	31.45	3,535,683	-0.31(-0.99%)
Dec 03, 2002	32.12	32.24	31.74	31.77	3,592,093	-0.57(-1.76%)
Dec 02, 2002	32.76	32.86	32.13	32.34	3,832,842	+0.25(+0.77%)
Nov 29, 2002	32.50	32.65	32.09	32.09	1,206,262	-0.40(-1.23%)
Nov 27, 2002	31.93	32.54	31.83	32.49	3,242,302	+0.86(+2.72%)
Nov 26, 2002	31.99	32.09	31.45	31.63	3,068,540	-0.36(-1.12%)
Nov 25, 2002	31.77	32.12	31.61	31.99	2,875,639	+0.21(+0.66%)
Nov 22, 2002	31.29	31.82	31.24	31.78	4,896,066	+0.22(+0.69%)
Nov 21, 2002	30.98	31.59	30.88	31.56	4,194,469	+0.60(+1.95%)
Nov 20, 2002	30.06	30.95	29.99	30.95	3,138,297	+0.80(+2.65%)
Nov 19, 2002	30.19	30.46	30.00	30.16	2,832,324	-0.11(-0.35%)
Nov 18, 2002	30.87	30.87	30.21	30.26	3,910,657	-0.23(-0.77%)
Nov 15, 2002	30.32	30.77	30.32	30.50	2,398,674	-0.01(-0.04%)
Nov 14, 2002	30.10	30.62	30.07	30.51	2,690,796	+0.65(+2.17%)
Nov 13, 2002	29.67	30.18	29.40	29.86	3,130,742	+0.16(+0.53%)
Nov 12, 2002	29.52	31.68	29.40	29.70	3,157,184	+0.47(+1.60%)
Nov 11, 2002	29.96	29.96	29.22	29.23	2,815,200	-0.73(-2.43%)
Nov 08, 2002	30.44	30.57	29.92	29.96	2,740,155	-0.41(-1.36%)
Nov 07, 2002	30.91	30.91	30.30	30.37	4,178,352	-0.74(-2.37%)
Nov 06, 2002	30.85	31.17	30.60	31.11	4,260,196	+0.52(+1.70%)
Nov 05, 2002	30.60	30.68	30.31	30.59	3,361,669	+0.05(+0.17%)
Nov 04, 2002	30.73	31.09	30.50	30.54	5,686,054	+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.