Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	46.90	47.00	46.50	46.70	5,720	+0.05(+0.11%)
Jan 30, 2003	46.60	47.75	46.35	46.65	3,040	+0.10(+0.21%)
Jan 29, 2003	46.50	46.75	46.30	46.55	4,260	+0.05(+0.11%)
Jan 28, 2003	46.40	47.15	46.30	46.50	5,900	+0.20(+0.43%)
Jan 27, 2003	46.25	46.75	45.90	46.30	5,040	-0.10(-0.22%)
Jan 24, 2003	46.55	46.80	46.40	46.40	2,840	+0.05(+0.11%)
Jan 23, 2003	47.35	47.35	45.50	46.35	5,740	-0.65(-1.38%)
Jan 22, 2003	46.50	47.00	46.40	47.00	23,100	+0.65(+1.40%)
Jan 21, 2003	47.00	47.00	45.75	46.35	22,920	-0.90(-1.90%)
Jan 17, 2003	48.85	49.00	46.50	47.25	279,360	-1.35(-2.78%)
Jan 16, 2003	49.25	49.30	48.25	48.60	7,380	-0.50(-1.02%)
Jan 15, 2003	49.30	49.50	48.75	49.10	4,840	-0.20(-0.41%)
Jan 14, 2003	49.50	49.75	49.30	49.30	2,800	-0.10(-0.20%)
Jan 13, 2003	49.75	49.75	49.10	49.40	8,280	+0.60(+1.23%)
Jan 10, 2003	49.65	50.25	48.75	48.80	11,540	-0.85(-1.71%)
Jan 09, 2003	46.10	49.75	46.10	49.65	52,620	+3.65(+7.93%)
Jan 08, 2003	46.75	46.75	45.50	46.00	6,940	-0.75(-1.60%)
Jan 07, 2003	48.00	48.00	46.30	46.75	14,420	-1.25(-2.60%)
Jan 06, 2003	48.25	48.50	47.60	48.00	13,380	-0.40(-0.83%)
Jan 03, 2003	50.25	50.25	48.25	48.40	14,680	-1.85(-3.68%)
Jan 02, 2003	50.80	50.80	50.00	50.25	3,040	-0.55(-1.08%)
Dec 31, 2002	50.10	50.80	50.00	50.80	8,660	+0.70(+1.40%)
Dec 30, 2002	49.30	50.25	49.30	50.10	18,800	+0.55(+1.11%)
Dec 27, 2002	49.25	50.25	49.15	49.55	7,820	+0.05(+0.10%)
Dec 26, 2002	49.70	49.85	49.00	49.50	8,180	-0.15(-0.30%)
Dec 24, 2002	49.50	49.85	49.45	49.65	1,640	+0.30(+0.61%)
Dec 23, 2002	49.50	50.25	49.05	49.35	3,420	+0.05(+0.10%)
Dec 20, 2002	51.00	51.45	49.25	49.30	3,580	-1.50(-2.95%)
Dec 19, 2002	51.35	52.20	50.80	50.80	3,820	-0.45(-0.88%)
Dec 18, 2002	53.45	53.45	51.00	51.25	30,800	-2.25(-4.21%)
Dec 17, 2002	52.50	53.90	52.50	53.50	11,900	+1.00(+1.90%)
Dec 16, 2002	52.50	52.75	51.50	52.50	35,960	-0.15(-0.28%)
Dec 13, 2002	53.40	53.50	52.00	52.65	29,900	-0.60(-1.13%)
Dec 12, 2002	53.30	54.30	53.05	53.25	3,120	+0.05(+0.09%)
Dec 11, 2002	52.50	54.25	52.00	53.20	6,480	+0.45(+0.85%)
Dec 10, 2002	52.85	53.70	52.75	52.75	3,900	+0.00(+0.00%)
Dec 09, 2002	53.25	53.25	52.30	52.75	10,700	-0.60(-1.12%)
Dec 06, 2002	53.05	53.95	53.00	53.35	16,560	+0.15(+0.28%)
Dec 05, 2002	53.25	53.35	53.00	53.20	1,240	-0.05(-0.09%)
Dec 04, 2002	51.70	53.25	51.65	53.25	22,500	+1.40(+2.70%)
Dec 03, 2002	51.85	52.00	50.75	51.85	9,900	-0.15(-0.29%)
Dec 02, 2002	53.80	53.80	52.00	52.00	33,980	-1.65(-3.08%)
Nov 29, 2002	52.35	53.90	52.35	53.65	4,820	+1.35(+2.58%)
Nov 27, 2002	53.10	53.10	52.25	52.30	8,020	-0.70(-1.32%)
Nov 26, 2002	53.05	53.50	52.70	53.00	3,840	+0.10(+0.19%)
Nov 25, 2002	53.45	53.45	52.75	52.90	4,100	-0.60(-1.12%)
Nov 22, 2002	53.75	53.75	53.00	53.50	7,540	-0.25(-0.47%)
Nov 21, 2002	52.25	53.95	52.25	53.75	7,820	+1.60(+3.07%)
Nov 20, 2002	52.20	52.45	52.15	52.15	1,420	+0.10(+0.19%)
Nov 19, 2002	53.40	53.40	52.00	52.05	3,560	-1.20(-2.25%)
Nov 18, 2002	53.25	53.50	53.00	53.25	5,260	-0.25(-0.47%)
Nov 15, 2002	54.35	54.65	53.50	53.50	4,680	-0.85(-1.56%)
Nov 14, 2002	54.90	54.90	54.35	54.35	2,320	-0.40(-0.73%)
Nov 13, 2002	54.75	54.90	54.50	54.75	2,620	+0.20(+0.37%)
Nov 12, 2002	54.35	54.75	54.35	54.55	4,120	+0.30(+0.55%)
Nov 11, 2002	54.85	55.00	54.00	54.25	17,280	-0.60(-1.09%)
Nov 08, 2002	54.80	55.00	54.50	54.85	12,480	+0.10(+0.18%)
Nov 07, 2002	54.75	54.95	54.50	54.75	5,200	+0.00(+0.00%)
Nov 06, 2002	54.75	54.95	54.25	54.75	4,640	+0.10(+0.18%)
Nov 05, 2002	53.00	54.65	52.70	54.65	12,820	+1.70(+3.21%)
Nov 04, 2002	52.50	53.50	52.50	52.95	5,280	+0.30(+0.57%)

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.