Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.03	23.51	22.84	23.17	2,419,561	+0.42(+1.83%)
Jan 30, 2003	23.00	23.05	22.73	22.76	1,889,758	-0.24(-1.04%)
Jan 29, 2003	23.02	23.46	22.92	23.00	2,415,665	+0.00(+0.00%)
Jan 28, 2003	22.53	23.04	22.51	23.00	2,674,204	+0.49(+2.19%)
Jan 27, 2003	22.95	23.10	22.49	22.50	3,047,013	-0.72(-3.12%)
Jan 24, 2003	21.99	23.80	21.99	23.23	6,162,460	+1.24(+5.64%)
Jan 23, 2003	22.45	22.62	21.86	21.99	3,192,839	-0.23(-1.04%)
Jan 22, 2003	23.34	23.34	22.06	22.22	4,218,942	-1.12(-4.79%)
Jan 21, 2003	23.87	23.87	23.32	23.33	3,267,375	-0.62(-2.57%)
Jan 17, 2003	23.22	24.31	23.10	23.95	5,285,949	+0.72(+3.12%)
Jan 16, 2003	23.10	23.34	23.04	23.23	3,594,086	+0.25(+1.07%)
Jan 15, 2003	23.06	23.18	22.90	22.98	1,955,854	-0.08(-0.33%)
Jan 14, 2003	23.03	23.25	22.95	23.06	3,897,424	+0.07(+0.30%)
Jan 13, 2003	23.21	23.41	22.26	22.99	9,168,570	-1.21(-5.00%)
Jan 10, 2003	23.57	24.24	23.57	24.20	1,891,836	+0.32(+1.32%)
Jan 09, 2003	24.27	24.47	23.80	23.88	2,614,082	-0.39(-1.62%)
Jan 08, 2003	23.95	24.64	23.95	24.27	2,453,583	+0.08(+0.35%)
Jan 07, 2003	24.64	24.70	23.92	24.19	3,206,603	-0.45(-1.81%)
Jan 06, 2003	24.41	24.71	24.31	24.64	2,483,449	+0.30(+1.23%)
Jan 03, 2003	24.32	24.47	24.10	24.34	2,212,964	+0.02(+0.06%)
Jan 02, 2003	23.95	24.48	23.86	24.32	2,567,594	+0.64(+2.70%)
Dec 31, 2002	22.85	23.87	22.84	23.68	3,252,701	+0.67(+2.91%)
Dec 30, 2002	23.49	23.56	22.70	23.01	2,427,742	-0.45(-1.94%)
Dec 27, 2002	22.95	23.82	22.95	23.46	2,205,173	+0.42(+1.80%)
Dec 26, 2002	23.29	23.45	22.96	23.05	1,859,503	-0.23(-0.99%)
Dec 24, 2002	23.03	23.41	23.03	23.28	1,713,417	+0.18(+0.80%)
Dec 23, 2002	22.57	23.10	22.56	23.10	3,312,044	+0.49(+2.15%)
Dec 20, 2002	22.29	22.63	21.84	22.61	3,766,662	+0.22(+1.00%)
Dec 19, 2002	22.72	23.10	22.21	22.39	3,193,358	-0.29(-1.29%)
Dec 18, 2002	21.95	23.03	21.95	22.68	3,777,050	+0.65(+2.97%)
Dec 17, 2002	21.95	22.29	21.88	22.02	2,872,880	+0.19(+0.88%)
Dec 16, 2002	21.72	22.16	21.63	21.83	3,199,461	+0.13(+0.60%)
Dec 13, 2002	22.16	22.17	21.68	21.70	2,276,332	-0.54(-2.42%)
Dec 12, 2002	22.85	22.85	22.24	22.24	2,128,949	-0.65(-2.83%)
Dec 11, 2002	21.88	22.95	21.64	22.89	4,458,132	+0.92(+4.21%)
Dec 10, 2002	21.71	22.09	21.51	21.96	3,290,748	+0.34(+1.57%)
Dec 09, 2002	21.56	21.86	21.51	21.62	2,935,859	-0.17(-0.78%)
Dec 06, 2002	21.56	21.86	21.37	21.79	4,180,765	+0.08(+0.35%)
Dec 05, 2002	22.32	22.32	21.56	21.72	2,125,832	-0.27(-1.23%)
Dec 04, 2002	22.14	22.30	21.76	21.99	3,007,668	-0.19(-0.87%)
Dec 03, 2002	22.53	22.56	21.99	22.18	3,568,375	-0.69(-3.00%)
Dec 02, 2002	23.01	23.01	22.18	22.86	3,032,470	+0.40(+1.78%)
Nov 29, 2002	22.37	22.53	22.11	22.46	1,598,627	+0.30(+1.36%)
Nov 27, 2002	21.79	22.18	21.73	22.16	3,652,650	+0.60(+2.79%)
Nov 26, 2002	21.69	22.09	21.56	21.56	3,603,306	-0.42(-1.89%)
Nov 25, 2002	22.64	22.64	21.68	21.98	2,600,707	-0.39(-1.76%)
Nov 22, 2002	22.51	22.70	22.10	22.37	3,201,409	-0.15(-0.68%)
Nov 21, 2002	22.15	22.72	21.95	22.53	4,542,277	+0.65(+2.99%)
Nov 20, 2002	21.57	22.06	21.45	21.87	1,692,511	+0.30(+1.39%)
Nov 19, 2002	21.55	21.94	21.37	21.57	3,034,418	+0.29(+1.38%)
Nov 18, 2002	21.61	21.72	21.15	21.28	3,016,757	-0.32(-1.50%)
Nov 15, 2002	20.83	21.79	20.83	21.60	3,936,510	+0.51(+2.41%)
Nov 14, 2002	22.15	22.34	20.92	21.09	6,820,558	-1.21(-5.42%)
Nov 13, 2002	22.56	23.10	22.16	22.30	2,977,542	-0.25(-1.13%)
Nov 12, 2002	22.28	23.21	22.17	22.56	2,511,887	+0.52(+2.38%)
Nov 11, 2002	22.73	22.79	21.95	22.03	2,341,129	-0.68(-2.98%)
Nov 08, 2002	23.18	23.73	22.65	22.71	3,285,295	-0.25(-1.11%)
Nov 07, 2002	23.39	23.60	22.91	22.96	2,857,167	-0.42(-1.81%)
Nov 06, 2002	23.10	23.56	23.03	23.39	6,099,741	+0.85(+3.76%)
Nov 05, 2002	21.77	22.54	21.72	22.54	3,553,053	+0.96(+4.46%)
Nov 04, 2002	22.49	22.52	21.55	21.58	3,290,748	-0.85(-3.81%)

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.