Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	32.86	34.87	32.77	34.06	2,016,600	-0.04(-0.11%)
Jan 30, 2003	35.21	35.26	34.02	34.10	1,453,691	-1.11(-3.16%)
Jan 29, 2003	34.93	35.55	34.31	35.21	1,076,300	-0.03(-0.08%)
Jan 28, 2003	34.93	35.37	34.83	35.24	1,112,500	+0.44(+1.26%)
Jan 27, 2003	34.65	35.54	34.56	34.80	1,731,700	-0.08(-0.23%)
Jan 24, 2003	35.75	35.84	34.80	34.88	1,486,200	-0.96(-2.68%)
Jan 23, 2003	34.32	36.02	34.27	35.84	2,049,000	+1.53(+4.46%)
Jan 22, 2003	34.90	35.47	34.03	34.31	3,019,400	-1.71(-4.75%)
Jan 21, 2003	36.77	36.85	35.91	36.02	868,800	-0.68(-1.85%)
Jan 17, 2003	36.00	36.85	36.00	36.70	776,300	+0.23(+0.63%)
Jan 16, 2003	36.54	37.16	36.34	36.47	867,200	-0.12(-0.33%)
Jan 15, 2003	37.11	37.12	36.43	36.59	846,300	-0.59(-1.59%)
Jan 14, 2003	37.00	37.56	36.88	37.18	1,054,400	+0.22(+0.60%)
Jan 13, 2003	37.07	37.70	36.66	36.96	721,100	+0.02(+0.05%)
Jan 10, 2003	36.64	37.23	36.35	36.94	786,100	+0.00(+0.00%)
Jan 09, 2003	36.31	37.13	36.22	36.94	1,216,700	+0.62(+1.71%)
Jan 08, 2003	36.91	37.00	36.15	36.32	1,082,500	-0.68(-1.84%)
Jan 07, 2003	37.39	37.54	36.87	37.00	1,196,700	-0.44(-1.18%)
Jan 06, 2003	36.45	37.67	36.31	37.44	1,180,700	+1.18(+3.25%)
Jan 03, 2003	36.52	36.71	35.93	36.26	1,178,100	-0.21(-0.58%)
Jan 02, 2003	35.25	36.51	34.84	36.47	1,076,600	+2.05(+5.96%)
Dec 31, 2002	35.05	35.16	34.56	34.42	1,108,100	-0.81(-2.30%)
Dec 30, 2002	35.22	35.39	34.75	35.23	870,400	+0.42(+1.21%)
Dec 27, 2002	35.40	35.50	34.81	34.81	1,130,800	-0.67(-1.89%)
Dec 26, 2002	35.34	36.07	35.05	35.48	977,900	+0.48(+1.37%)
Dec 24, 2002	35.19	35.40	34.92	35.00	620,900	-0.30(-0.85%)
Dec 23, 2002	34.46	35.40	33.63	35.30	1,099,300	+0.08(+0.23%)
Dec 20, 2002	34.46	35.33	33.63	35.22	2,696,000	+0.73(+2.12%)
Dec 19, 2002	34.32	35.24	34.13	34.49	1,554,600	-0.01(-0.03%)
Dec 18, 2002	36.01	36.25	34.35	34.50	2,306,700	-2.02(-5.53%)
Dec 17, 2002	36.86	37.12	36.35	36.52	965,700	-0.32(-0.87%)
Dec 16, 2002	35.88	36.85	35.75	36.84	1,139,000	+1.02(+2.85%)
Dec 13, 2002	36.17	36.31	35.58	35.82	889,600	-0.50(-1.38%)
Dec 12, 2002	36.70	37.00	36.01	36.32	851,700	-0.25(-0.68%)
Dec 11, 2002	36.49	37.05	36.21	36.57	875,300	+0.06(+0.16%)
Dec 10, 2002	36.62	36.72	35.95	36.51	838,200	+0.35(+0.97%)
Dec 09, 2002	37.35	37.50	36.05	36.16	1,102,800	-1.32(-3.52%)
Dec 06, 2002	37.39	37.72	36.60	37.48	1,234,600	+0.14(+0.37%)
Dec 05, 2002	38.89	38.90	37.09	37.34	1,245,400	-1.26(-3.26%)
Dec 04, 2002	39.04	39.48	38.19	38.60	1,537,300	-0.55(-1.40%)
Dec 03, 2002	39.50	39.87	39.11	39.15	1,369,400	-0.88(-2.20%)
Dec 02, 2002	40.70	40.99	39.38	40.03	1,805,900	+1.33(+3.44%)
Nov 29, 2002	38.77	39.00	38.36	38.70	584,700	-0.03(-0.08%)
Nov 27, 2002	38.24	38.98	38.20	38.73	2,227,800	+0.63(+1.65%)
Nov 26, 2002	39.33	39.41	38.09	38.10	1,307,200	-1.58(-3.98%)
Nov 25, 2002	40.09	40.15	38.68	39.68	1,535,500	-0.09(-0.23%)
Nov 22, 2002	39.37	40.03	39.30	39.77	1,825,700	-0.05(-0.13%)
Nov 21, 2002	38.05	39.84	38.04	39.82	2,593,900	+1.83(+4.82%)
Nov 20, 2002	36.68	38.13	36.50	37.99	1,660,600	+1.25(+3.41%)
Nov 19, 2002	36.45	37.28	36.41	36.74	1,230,500	+0.06(+0.16%)
Nov 18, 2002	37.40	37.70	36.54	36.68	750,700	-0.64(-1.71%)
Nov 15, 2002	36.90	37.41	36.19	37.32	1,186,700	+0.07(+0.19%)
Nov 14, 2002	36.02	37.25	36.00	37.25	1,590,800	+1.53(+4.28%)
Nov 13, 2002	35.06	35.96	34.23	35.72	2,007,700	+0.62(+1.77%)
Nov 12, 2002	34.87	35.69	34.67	35.10	1,373,800	+0.60(+1.74%)
Nov 11, 2002	35.29	35.51	34.37	34.50	748,300	-0.79(-2.24%)
Nov 08, 2002	35.57	36.52	34.81	35.29	1,278,000	-0.16(-0.45%)
Nov 07, 2002	37.03	37.18	35.16	35.45	1,582,600	-1.94(-5.19%)
Nov 06, 2002	37.47	37.70	36.12	37.39	1,704,000	+0.14(+0.38%)
Nov 05, 2002	36.80	37.80	36.54	37.25	1,529,200	-0.21(-0.56%)
Nov 04, 2002	36.61	38.23	36.44	37.46	2,524,300	+1.83(+5.14%)

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.