Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	52.27	53.49	52.12	53.02	5,859,390	+0.55(+1.04%)
Jan 30, 2003	54.12	54.32	52.36	52.47	4,048,834	-1.64(-3.04%)
Jan 29, 2003	53.77	54.51	52.55	54.12	4,854,824	+0.36(+0.67%)
Jan 28, 2003	53.26	54.13	52.76	53.76	4,208,619	+0.51(+0.95%)
Jan 27, 2003	53.52	54.23	52.70	53.25	5,110,044	-0.58(-1.08%)
Jan 24, 2003	55.59	55.99	53.40	53.84	5,312,087	-2.16(-3.85%)
Jan 23, 2003	55.28	56.21	54.74	55.99	4,439,562	+1.30(+2.38%)
Jan 22, 2003	55.28	55.71	54.51	54.69	4,030,594	-0.58(-1.06%)
Jan 21, 2003	56.83	57.11	55.28	55.28	3,974,464	-1.23(-2.18%)
Jan 17, 2003	57.32	57.32	56.02	56.51	5,515,929	-0.81(-1.41%)
Jan 16, 2003	57.18	57.92	56.95	57.32	4,563,512	+0.09(+0.15%)
Jan 15, 2003	57.87	58.04	56.94	57.23	4,368,404	-0.93(-1.59%)
Jan 14, 2003	57.53	58.86	57.24	58.16	3,662,472	+0.22(+0.38%)
Jan 13, 2003	58.55	58.97	57.77	57.94	3,977,161	-0.39(-0.67%)
Jan 10, 2003	56.83	58.97	56.72	58.33	6,622,994	+0.93(+1.63%)
Jan 09, 2003	56.44	57.46	55.82	57.39	5,040,684	+2.18(+3.95%)
Jan 08, 2003	56.61	56.65	55.03	55.21	4,193,976	-1.39(-2.45%)
Jan 07, 2003	56.13	57.22	55.67	56.60	5,917,319	-0.23(-0.41%)
Jan 06, 2003	54.51	57.18	54.50	56.83	5,571,417	+2.04(+3.72%)
Jan 03, 2003	54.23	54.97	54.20	54.79	3,009,844	+0.57(+1.05%)
Jan 02, 2003	53.02	55.12	52.94	54.23	5,170,541	+1.21(+2.28%)
Dec 31, 2002	53.10	53.29	52.34	53.02	2,936,374	-0.03(-0.06%)
Dec 30, 2002	53.14	53.38	52.16	53.05	4,069,642	+0.17(+0.32%)
Dec 27, 2002	54.16	54.42	52.57	52.88	3,332,369	-1.27(-2.34%)
Dec 26, 2002	54.34	55.00	53.98	54.15	2,632,859	+0.14(+0.26%)
Dec 24, 2002	55.01	55.01	53.77	54.01	2,712,880	-1.00(-1.81%)
Dec 23, 2002	55.30	55.71	54.78	55.00	3,485,732	-0.94(-1.68%)
Dec 20, 2002	54.89	56.37	54.89	55.95	8,734,754	+1.21(+2.22%)
Dec 19, 2002	57.38	57.80	54.51	54.73	9,998,778	-2.65(-4.61%)
Dec 18, 2002	57.69	58.27	56.60	57.38	3,919,490	-0.77(-1.33%)
Dec 17, 2002	57.85	58.97	57.73	58.15	3,555,606	+0.12(+0.21%)
Dec 16, 2002	56.91	58.22	56.86	58.02	4,430,186	+1.11(+1.96%)
Dec 13, 2002	57.80	57.80	56.58	56.91	3,078,691	-0.88(-1.52%)
Dec 12, 2002	57.33	58.15	56.95	57.79	3,253,632	+0.59(+1.03%)
Dec 11, 2002	57.62	57.98	56.76	57.20	3,310,020	-0.41(-0.72%)
Dec 10, 2002	57.23	58.28	56.50	57.61	4,423,764	+0.43(+0.75%)
Dec 09, 2002	58.01	58.01	56.47	57.18	3,977,547	-0.82(-1.41%)
Dec 06, 2002	56.91	58.55	56.84	58.00	5,422,935	+0.04(+0.07%)
Dec 05, 2002	59.05	59.42	57.71	57.96	4,050,760	-1.48(-2.49%)
Dec 04, 2002	61.12	61.12	58.78	59.44	6,461,539	-1.67(-2.74%)
Dec 03, 2002	61.34	61.42	60.45	61.12	4,522,923	-0.22(-0.36%)
Dec 02, 2002	61.41	62.98	60.85	61.33	4,617,844	-0.07(-0.11%)
Nov 29, 2002	62.01	62.28	61.36	61.40	1,511,537	-0.60(-0.97%)
Nov 27, 2002	60.26	62.56	60.26	62.00	4,729,205	+2.19(+3.66%)
Nov 26, 2002	61.51	61.51	59.64	59.82	4,340,146	-1.69(-2.75%)
Nov 25, 2002	61.60	62.21	60.56	61.51	4,957,195	-0.09(-0.14%)
Nov 22, 2002	62.17	62.50	61.51	61.59	4,324,733	-0.65(-1.05%)
Nov 21, 2002	60.53	63.06	60.53	62.24	8,867,951	+1.98(+3.28%)
Nov 20, 2002	58.46	60.65	58.02	60.27	4,757,848	+1.81(+3.10%)
Nov 19, 2002	58.73	59.48	58.02	58.45	3,120,307	-0.26(-0.45%)
Nov 18, 2002	58.94	59.63	58.35	58.72	5,486,001	+0.13(+0.23%)
Nov 15, 2002	58.38	58.89	57.11	58.59	5,233,865	+0.20(+0.35%)
Nov 14, 2002	57.15	58.51	57.15	58.38	4,372,257	+1.95(+3.45%)
Nov 13, 2002	56.11	56.87	55.39	56.44	5,303,353	+0.33(+0.58%)
Nov 12, 2002	55.88	56.90	55.49	56.11	4,807,171	+0.23(+0.40%)
Nov 11, 2002	56.90	56.91	55.52	55.88	4,138,488	-1.01(-1.78%)
Nov 08, 2002	57.69	58.35	56.70	56.90	3,609,938	-0.76(-1.31%)
Nov 07, 2002	59.61	61.12	57.30	57.65	5,660,429	-1.95(-3.27%)
Nov 06, 2002	59.75	60.03	58.23	59.60	7,444,141	-0.15(-0.25%)
Nov 05, 2002	59.14	59.93	58.70	59.75	4,424,278	+0.61(+1.03%)
Nov 04, 2002	58.38	60.73	57.18	59.14	8,215,066	+1.95(+3.42%)

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.