Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	32.85	33.41	32.83	33.07	1,681,900	+0.02(+0.06%)
Jan 30, 2003	33.17	33.30	32.69	33.05	2,284,000	-0.15(-0.45%)
Jan 29, 2003	33.35	33.50	33.13	33.20	2,027,500	-0.24(-0.73%)
Jan 28, 2003	33.05	33.46	32.77	33.45	2,681,700	+0.77(+2.36%)
Jan 27, 2003	32.67	33.20	32.50	32.67	3,396,700	-0.08(-0.23%)
Jan 24, 2003	32.55	32.95	32.18	32.75	4,164,200	+0.12(+0.38%)
Jan 23, 2003	32.42	32.85	31.68	32.62	5,093,000	+0.20(+0.62%)
Jan 22, 2003	34.99	35.01	32.10	32.42	16,269,200	-4.58(-12.38%)
Jan 21, 2003	37.36	37.65	36.95	37.01	1,564,000	-0.07(-0.19%)
Jan 17, 2003	38.61	38.80	36.75	37.08	3,671,100	-1.46(-3.80%)
Jan 16, 2003	38.58	38.97	38.47	38.54	1,160,600	-0.02(-0.04%)
Jan 15, 2003	39.12	39.12	38.50	38.55	1,267,500	-0.72(-1.83%)
Jan 14, 2003	39.31	39.40	38.95	39.27	1,367,200	+0.02(+0.06%)
Jan 13, 2003	39.75	39.75	39.20	39.25	1,083,500	-0.46(-1.16%)
Jan 10, 2003	39.80	39.80	39.40	39.71	1,050,700	-0.14(-0.35%)
Jan 09, 2003	39.90	39.92	39.25	39.85	1,271,800	+0.16(+0.39%)
Jan 08, 2003	40.05	40.27	39.55	39.70	1,078,600	-0.23(-0.58%)
Jan 07, 2003	40.58	40.59	39.64	39.92	1,329,100	-0.66(-1.63%)
Jan 06, 2003	40.67	40.80	40.52	40.59	973,400	-0.02(-0.04%)
Jan 03, 2003	40.65	40.90	40.25	40.60	725,800	+0.15(+0.37%)
Jan 02, 2003	39.69	40.54	39.69	40.45	1,313,600	+0.77(+1.93%)
Dec 31, 2002	39.62	39.92	39.07	39.69	820,900	+0.20(+0.49%)
Dec 30, 2002	39.80	39.90	39.25	39.49	990,300	-0.06(-0.15%)
Dec 27, 2002	39.48	39.99	39.45	39.55	704,700	+0.17(+0.43%)
Dec 26, 2002	39.52	39.76	39.26	39.38	770,100	-0.03(-0.08%)
Dec 24, 2002	39.62	39.74	39.35	39.41	790,100	-0.04(-0.09%)
Dec 23, 2002	39.70	39.71	39.00	39.45	1,564,000	+0.01(+0.03%)
Dec 20, 2002	39.95	40.05	39.02	39.44	2,307,900	-0.49(-1.23%)
Dec 19, 2002	39.12	39.97	39.12	39.92	2,321,200	+0.86(+2.20%)
Dec 18, 2002	38.78	39.49	38.31	39.06	1,588,500	+0.28(+0.73%)
Dec 17, 2002	39.20	39.62	38.60	38.78	1,144,500	-0.46(-1.18%)
Dec 16, 2002	38.78	39.33	38.43	39.24	1,707,800	+0.47(+1.21%)
Dec 13, 2002	39.96	39.96	38.60	38.77	1,935,700	-1.18(-2.95%)
Dec 12, 2002	40.42	40.50	39.76	39.95	644,800	-0.42(-1.04%)
Dec 11, 2002	40.18	41.11	40.05	40.38	1,030,500	+0.20(+0.49%)
Dec 10, 2002	40.17	40.45	39.42	40.18	804,500	+0.13(+0.32%)
Dec 09, 2002	40.71	40.89	39.98	40.05	837,600	-0.66(-1.62%)
Dec 06, 2002	40.48	41.12	40.30	40.71	1,321,900	+0.02(+0.05%)
Dec 05, 2002	41.45	41.45	40.53	40.69	626,900	-0.76(-1.82%)
Dec 04, 2002	41.08	41.55	41.05	41.45	1,022,300	+0.45(+1.09%)
Dec 03, 2002	41.38	41.98	40.76	41.00	1,771,200	-0.38(-0.91%)
Dec 02, 2002	40.74	41.44	40.18	41.38	1,104,600	+0.65(+1.60%)
Nov 29, 2002	41.30	41.38	40.65	40.73	397,600	-0.34(-0.83%)
Nov 27, 2002	40.50	41.08	40.23	41.06	1,096,000	+1.05(+2.62%)
Nov 26, 2002	40.75	40.87	39.95	40.02	1,238,000	-1.09(-2.64%)
Nov 25, 2002	41.52	41.63	40.42	41.10	649,300	-0.30(-0.72%)
Nov 22, 2002	41.52	42.29	40.92	41.40	935,500	-0.38(-0.92%)
Nov 21, 2002	40.95	42.10	40.75	41.78	1,957,500	+1.57(+3.90%)
Nov 20, 2002	40.23	40.70	39.95	40.22	1,079,400	-0.13(-0.33%)
Nov 19, 2002	39.57	40.78	39.57	40.35	1,646,400	+0.78(+1.97%)
Nov 18, 2002	39.40	39.80	38.45	39.57	1,998,600	+0.17(+0.43%)
Nov 15, 2002	38.85	39.73	38.85	39.40	2,159,800	+0.55(+1.42%)
Nov 14, 2002	39.49	39.88	38.63	38.85	2,233,500	-0.64(-1.63%)
Nov 13, 2002	40.15	40.38	38.88	39.49	2,049,700	-0.54(-1.34%)
Nov 12, 2002	39.96	40.83	39.88	40.03	957,400	+0.18(+0.45%)
Nov 11, 2002	40.70	40.90	39.49	39.85	921,200	-0.95(-2.33%)
Nov 08, 2002	40.66	41.53	40.51	40.80	1,301,200	+0.04(+0.10%)
Nov 07, 2002	41.02	41.47	40.45	40.76	1,272,100	-0.27(-0.65%)
Nov 06, 2002	39.98	41.05	39.98	41.02	2,408,500	+1.66(+4.22%)
Nov 05, 2002	39.25	39.66	39.10	39.37	2,050,700	+0.62(+1.59%)
Nov 04, 2002	39.85	39.86	38.66	38.75	1,743,800	-0.90(-2.27%)

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.