Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	30.82	31.60	30.81	31.55	140,700	+0.68(+2.20%)
Jan 30, 2003	31.61	31.65	30.77	30.87	406,700	-0.73(-2.31%)
Jan 29, 2003	31.42	31.96	30.85	31.60	369,300	+0.03(+0.10%)
Jan 28, 2003	31.90	32.22	31.52	31.57	182,700	-0.18(-0.57%)
Jan 27, 2003	32.05	32.20	31.48	31.75	229,600	-0.37(-1.15%)
Jan 24, 2003	32.80	32.80	31.93	32.12	214,800	-0.78(-2.37%)
Jan 23, 2003	32.63	33.12	32.35	32.90	234,800	+0.27(+0.83%)
Jan 22, 2003	31.85	33.07	31.81	32.63	300,200	+0.73(+2.29%)
Jan 21, 2003	33.50	33.50	31.85	31.90	408,400	-1.43(-4.29%)
Jan 17, 2003	33.40	33.74	32.91	33.33	424,400	-0.07(-0.21%)
Jan 16, 2003	33.00	34.50	32.25	33.40	1,505,100	+1.35(+4.21%)
Jan 15, 2003	32.27	32.41	31.81	32.05	407,800	-0.21(-0.65%)
Jan 14, 2003	32.28	32.43	31.32	32.26	485,300	-0.01(-0.03%)
Jan 13, 2003	33.24	33.30	32.23	32.27	518,300	-0.72(-2.18%)
Jan 10, 2003	33.72	34.20	32.93	32.99	488,400	-0.96(-2.83%)
Jan 09, 2003	33.94	34.72	33.47	33.95	427,200	+0.01(+0.03%)
Jan 08, 2003	34.17	34.18	33.65	33.94	303,700	-0.31(-0.91%)
Jan 07, 2003	34.00	34.44	32.70	34.25	1,400,100	-0.95(-2.70%)
Jan 06, 2003	35.15	35.62	35.10	35.20	193,600	+0.25(+0.72%)
Jan 03, 2003	35.76	35.76	34.76	34.95	409,900	-0.80(-2.24%)
Jan 02, 2003	34.50	35.98	34.49	35.75	288,500	+1.38(+4.02%)
Dec 31, 2002	35.00	35.10	34.37	34.37	350,500	-0.48(-1.38%)
Dec 30, 2002	34.95	35.23	34.03	34.85	299,000	+0.00(+0.00%)
Dec 27, 2002	35.55	35.73	34.62	34.85	155,300	-0.71(-2.00%)
Dec 26, 2002	35.15	35.93	35.15	35.56	108,500	+0.49(+1.40%)
Dec 24, 2002	35.00	35.23	35.00	35.07	40,600	-0.03(-0.09%)
Dec 23, 2002	35.15	35.56	34.76	35.10	112,400	+0.05(+0.14%)
Dec 20, 2002	35.25	35.67	34.98	35.05	294,400	-0.02(-0.06%)
Dec 19, 2002	35.20	35.50	35.00	35.07	136,900	-0.23(-0.65%)
Dec 18, 2002	35.80	35.80	35.11	35.30	80,800	-0.50(-1.40%)
Dec 17, 2002	36.58	36.65	35.70	35.80	134,400	-0.88(-2.40%)
Dec 16, 2002	35.20	36.68	35.20	36.68	148,400	+1.66(+4.74%)
Dec 13, 2002	35.85	35.90	35.00	35.02	127,800	-0.93(-2.59%)
Dec 12, 2002	35.31	36.06	35.00	35.95	194,800	+0.89(+2.54%)
Dec 11, 2002	35.05	35.70	34.85	35.06	263,700	+0.07(+0.20%)
Dec 10, 2002	34.52	35.10	34.48	34.99	170,800	+0.49(+1.42%)
Dec 09, 2002	35.13	35.20	34.50	34.50	159,600	-0.70(-1.99%)
Dec 06, 2002	35.90	35.90	35.10	35.20	364,800	-1.18(-3.24%)
Dec 05, 2002	36.85	36.85	35.92	36.38	154,000	-0.33(-0.90%)
Dec 04, 2002	36.14	36.71	35.40	36.71	203,400	+0.57(+1.58%)
Dec 03, 2002	37.10	37.10	35.76	36.14	305,700	-1.11(-2.98%)
Dec 02, 2002	37.55	38.70	36.60	37.25	339,400	-0.10(-0.27%)
Nov 29, 2002	38.40	38.44	37.35	37.35	80,500	-0.95(-2.48%)
Nov 27, 2002	36.80	38.30	36.80	38.30	145,800	+1.50(+4.08%)
Nov 26, 2002	36.80	37.00	36.30	36.80	220,000	-0.10(-0.27%)
Nov 25, 2002	35.95	37.26	35.95	36.90	199,500	+0.90(+2.50%)
Nov 22, 2002	36.00	36.55	35.60	36.00	185,000	-0.07(-0.19%)
Nov 21, 2002	34.70	36.27	34.58	36.07	249,200	+1.37(+3.95%)
Nov 20, 2002	33.88	34.72	33.88	34.70	113,600	+0.72(+2.12%)
Nov 19, 2002	34.00	34.34	33.84	33.98	199,400	-0.07(-0.21%)
Nov 18, 2002	34.40	34.80	33.86	34.05	306,700	-0.46(-1.33%)
Nov 15, 2002	33.50	34.57	33.50	34.51	208,200	+0.82(+2.43%)
Nov 14, 2002	32.79	33.75	32.67	33.69	209,200	+1.40(+4.34%)
Nov 13, 2002	32.07	32.46	31.45	32.29	133,200	+0.12(+0.37%)
Nov 12, 2002	31.84	32.81	31.37	32.17	198,200	+0.35(+1.10%)
Nov 11, 2002	31.94	32.24	31.33	31.82	189,200	-0.12(-0.38%)
Nov 08, 2002	32.09	32.39	31.74	31.94	125,300	-0.16(-0.50%)
Nov 07, 2002	33.00	33.00	31.92	32.10	185,900	-0.87(-2.64%)
Nov 06, 2002	32.35	33.11	32.00	32.97	284,200	+0.66(+2.04%)
Nov 05, 2002	32.83	32.95	32.05	32.31	310,000	-0.58(-1.76%)
Nov 04, 2002	32.75	33.32	32.46	32.89	424,000	+0.23(+0.70%)

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.