(NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	55.70	56.45	55.29	55.98	5,225,200	+0.21(+0.38%)
Jan 30, 2003	57.53	57.53	55.64	55.77	3,249,900	-1.70(-2.96%)
Jan 29, 2003	56.05	57.58	56.05	57.47	4,015,200	+0.79(+1.39%)
Jan 28, 2003	56.35	56.95	55.90	56.68	8,056,500	+0.08(+0.14%)
Jan 27, 2003	57.25	58.72	56.30	56.60	5,927,900	-2.51(-4.25%)
Jan 24, 2003	60.89	60.90	58.50	59.11	4,391,100	-1.77(-2.91%)
Jan 23, 2003	61.80	62.12	60.85	60.88	5,421,300	-0.78(-1.26%)
Jan 22, 2003	63.10	64.00	61.20	61.66	7,992,900	-2.24(-3.51%)
Jan 21, 2003	64.72	64.78	63.87	63.90	2,549,400	-0.82(-1.27%)
Jan 17, 2003	63.82	64.75	63.75	64.72	2,100,200	+0.90(+1.41%)
Jan 16, 2003	63.75	64.48	63.63	63.82	3,084,300	-0.11(-0.17%)
Jan 15, 2003	64.48	64.62	63.63	63.93	3,195,300	-0.80(-1.24%)
Jan 14, 2003	63.52	64.75	63.06	64.73	4,602,600	+1.21(+1.90%)
Jan 13, 2003	63.45	64.12	63.27	63.52	2,963,600	+0.32(+0.51%)
Jan 10, 2003	63.10	63.70	62.50	63.20	3,595,500	+0.10(+0.16%)
Jan 09, 2003	63.50	63.75	62.92	63.10	4,099,000	+0.20(+0.32%)
Jan 08, 2003	61.91	63.50	61.75	62.90	3,445,900	+1.00(+1.62%)
Jan 07, 2003	62.70	62.75	61.90	61.90	2,393,600	-0.80(-1.28%)
Jan 06, 2003	61.48	63.11	61.41	62.70	2,407,200	+1.22(+1.98%)
Jan 03, 2003	61.19	61.85	61.17	61.48	2,095,100	+0.33(+0.54%)
Jan 02, 2003	59.80	61.24	59.39	61.15	2,850,600	+2.10(+3.56%)
Dec 31, 2002	59.10	59.38	58.23	59.05	2,164,000	+0.04(+0.07%)
Dec 30, 2002	59.07	59.25	58.47	59.01	2,338,300	+0.19(+0.32%)
Dec 27, 2002	59.75	59.98	58.52	58.82	1,353,000	-1.03(-1.72%)
Dec 26, 2002	60.06	60.70	59.58	59.85	1,143,700	-0.18(-0.30%)
Dec 24, 2002	59.85	60.18	59.69	60.03	918,200	+0.18(+0.30%)
Dec 23, 2002	60.15	60.45	59.38	59.85	2,208,800	+0.00(+0.00%)
Dec 20, 2002	60.45	60.70	59.42	59.85	3,283,900	+0.10(+0.17%)
Dec 19, 2002	60.50	60.85	59.44	59.75	3,653,600	-0.50(-0.83%)
Dec 18, 2002	60.85	61.15	60.09	60.25	2,787,500	-0.50(-0.82%)
Dec 17, 2002	60.20	61.22	60.15	60.75	2,474,300	+0.38(+0.63%)
Dec 16, 2002	59.48	60.55	59.48	60.37	3,073,500	+0.90(+1.51%)
Dec 13, 2002	58.80	59.82	58.80	59.47	2,323,600	+0.72(+1.23%)
Dec 12, 2002	59.20	59.40	58.50	58.75	1,591,100	-0.35(-0.59%)
Dec 11, 2002	58.75	59.34	58.50	59.10	2,199,500	+0.18(+0.31%)
Dec 10, 2002	58.40	58.95	57.64	58.92	2,120,100	+0.77(+1.32%)
Dec 09, 2002	58.39	58.82	58.12	58.15	2,219,900	-0.24(-0.41%)
Dec 06, 2002	57.60	58.98	57.37	58.39	3,187,800	+0.39(+0.67%)
Dec 05, 2002	57.90	58.27	57.70	58.00	2,348,800	+0.05(+0.09%)
Dec 04, 2002	58.95	59.27	57.92	57.95	4,086,800	-1.40(-2.36%)
Dec 03, 2002	58.33	59.50	58.25	59.35	2,691,800	+1.03(+1.77%)
Dec 02, 2002	58.55	59.06	58.29	58.32	2,612,500	+0.68(+1.18%)
Nov 29, 2002	59.10	59.10	57.55	57.64	1,472,100	-0.86(-1.47%)
Nov 27, 2002	57.25	58.81	57.05	58.50	2,900,400	+1.50(+2.63%)
Nov 26, 2002	58.27	58.50	56.64	57.00	3,988,100	-1.27(-2.18%)
Nov 25, 2002	59.30	59.62	58.20	58.27	2,963,100	-1.21(-2.03%)
Nov 22, 2002	59.00	60.00	58.44	59.48	3,738,700	-0.21(-0.35%)
Nov 21, 2002	58.45	59.88	58.38	59.69	3,466,600	+1.51(+2.60%)
Nov 20, 2002	57.18	58.70	57.00	58.18	4,247,100	+1.00(+1.75%)
Nov 19, 2002	56.65	57.76	56.52	57.18	3,193,500	+0.48(+0.85%)
Nov 18, 2002	58.15	58.41	56.69	56.70	3,821,400	-1.49(-2.56%)
Nov 15, 2002	58.25	58.80	57.25	58.19	4,418,300	-0.86(-1.46%)
Nov 14, 2002	58.90	59.18	58.11	59.05	3,073,200	+1.10(+1.90%)
Nov 13, 2002	58.60	59.24	57.60	57.95	3,873,900	-0.40(-0.69%)
Nov 12, 2002	58.64	58.90	58.00	58.35	4,570,900	-0.15(-0.26%)
Nov 11, 2002	58.75	58.75	57.67	58.50	2,433,000	-0.11(-0.19%)
Nov 08, 2002	60.40	60.86	58.40	58.61	4,367,800	-1.49(-2.48%)
Nov 07, 2002	62.30	62.65	59.74	60.10	4,701,300	-2.90(-4.60%)
Nov 06, 2002	63.41	63.41	61.00	63.00	4,829,200	-0.40(-0.63%)
Nov 05, 2002	63.55	63.70	62.66	63.40	2,659,000	+0.43(+0.68%)
Nov 04, 2002	62.65	63.97	62.03	62.97	2,960,500	+0.95(+1.53%)

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.