Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.05	26.35	26.00	26.05	32,700	-0.20(-0.76%)
Dec 30, 2002	26.15	26.42	26.01	26.25	31,500	+0.24(+0.92%)
Dec 27, 2002	26.40	26.46	25.86	26.01	14,400	-0.39(-1.48%)
Dec 26, 2002	26.65	26.66	26.30	26.40	15,000	-0.40(-1.49%)
Dec 24, 2002	26.55	26.88	26.46	26.80	8,300	+0.35(+1.32%)
Dec 23, 2002	26.30	26.60	26.17	26.45	53,300	-0.50(-1.86%)
Dec 20, 2002	26.75	27.19	26.70	26.95	46,900	+0.12(+0.45%)
Dec 19, 2002	26.90	27.00	26.60	26.83	77,000	+0.32(+1.21%)
Dec 18, 2002	26.35	26.71	26.11	26.51	65,400	+0.40(+1.53%)
Dec 17, 2002	26.30	26.30	26.11	26.11	102,700	+0.14(+0.54%)
Dec 16, 2002	25.21	26.00	25.21	25.97	56,800	+0.61(+2.41%)
Dec 13, 2002	25.46	25.75	25.08	25.36	68,400	-0.13(-0.51%)
Dec 12, 2002	25.25	25.49	25.25	25.49	9,000	+0.14(+0.55%)
Dec 11, 2002	25.10	25.35	24.86	25.35	42,500	+0.14(+0.56%)
Dec 10, 2002	25.05	25.23	24.95	25.21	52,300	+0.36(+1.45%)
Dec 09, 2002	25.30	25.39	24.85	24.85	7,200	-0.46(-1.82%)
Dec 06, 2002	25.60	25.60	25.20	25.31	16,900	+0.41(+1.65%)
Dec 05, 2002	25.10	25.10	24.60	24.90	22,500	+0.69(+2.85%)
Dec 04, 2002	24.25	24.28	24.05	24.21	21,900	-0.09(-0.37%)
Dec 03, 2002	24.60	24.60	24.25	24.30	22,300	-0.37(-1.50%)
Dec 02, 2002	24.30	24.70	24.30	24.67	16,800	+0.27(+1.11%)
Nov 29, 2002	24.46	24.90	24.40	24.40	14,100	-0.12(-0.49%)
Nov 27, 2002	24.90	25.04	24.01	24.52	33,000	-0.26(-1.05%)
Nov 26, 2002	25.50	25.50	24.78	24.78	19,700	-0.72(-2.82%)
Nov 25, 2002	25.65	25.91	25.50	25.50	17,900	-0.55(-2.11%)
Nov 22, 2002	25.80	26.15	25.80	26.05	58,500	-0.43(-1.62%)
Nov 21, 2002	26.20	26.50	25.95	26.48	61,600	+0.23(+0.88%)
Nov 20, 2002	25.20	26.29	25.20	26.25	40,300	+0.95(+3.75%)
Nov 19, 2002	25.99	25.99	25.12	25.30	32,800	-0.63(-2.43%)
Nov 18, 2002	25.57	25.99	25.56	25.93	22,800	+0.16(+0.62%)
Nov 15, 2002	25.70	25.89	25.52	25.77	17,700	-0.17(-0.66%)
Nov 14, 2002	25.75	25.97	25.51	25.94	53,300	+0.79(+3.14%)
Nov 13, 2002	25.70	25.70	25.03	25.15	23,000	-0.81(-3.12%)
Nov 12, 2002	25.50	25.96	25.20	25.96	78,500	+0.34(+1.33%)
Nov 11, 2002	25.56	25.76	25.40	25.62	56,800	+0.31(+1.22%)
Nov 08, 2002	25.35	25.63	25.31	25.31	66,200	+0.25(+1.00%)
Nov 07, 2002	25.50	25.50	25.06	25.06	57,100	+0.52(+2.12%)
Nov 06, 2002	24.35	24.74	24.24	24.54	46,600	+0.54(+2.25%)
Nov 05, 2002	24.20	24.30	23.91	24.00	76,100	-0.90(-3.61%)
Nov 04, 2002	24.90	24.99	24.82	24.90	35,900	-0.10(-0.40%)
Nov 01, 2002	24.60	25.05	24.60	25.00	54,300	+0.02(+0.08%)
Oct 31, 2002	25.48	25.48	24.97	24.98	43,800	-1.27(-4.84%)
Oct 30, 2002	25.26	26.25	25.16	26.25	69,600	+0.99(+3.92%)
Oct 29, 2002	25.35	25.35	25.01	25.26	50,300	-0.14(-0.55%)
Oct 28, 2002	25.45	25.75	25.26	25.40	19,300	+0.31(+1.24%)
Oct 25, 2002	25.10	25.35	24.80	25.09	32,300	+0.44(+1.78%)
Oct 24, 2002	24.70	24.85	24.30	24.65	65,600	-0.83(-3.26%)
Oct 23, 2002	25.53	25.70	25.25	25.48	56,800	+0.59(+2.37%)
Oct 22, 2002	24.85	25.19	24.72	24.89	79,200	-1.16(-4.45%)
Oct 21, 2002	25.65	26.25	25.65	26.05	103,300	-0.14(-0.53%)
Oct 18, 2002	26.15	26.30	26.09	26.19	70,200	-0.91(-3.36%)
Oct 17, 2002	26.90	27.10	26.90	27.10	64,300	-0.13(-0.48%)
Oct 16, 2002	27.89	27.89	26.89	27.23	52,600	-0.46(-1.66%)
Oct 15, 2002	27.90	28.12	27.46	27.69	71,100	+0.24(+0.87%)
Oct 14, 2002	27.25	27.46	27.15	27.45	91,800	+0.19(+0.70%)
Oct 11, 2002	26.65	27.30	26.65	27.26	30,500	+0.86(+3.26%)
Oct 10, 2002	26.01	26.50	26.01	26.40	56,700	+0.03(+0.11%)
Oct 09, 2002	26.70	26.85	26.37	26.37	63,300	-0.63(-2.33%)
Oct 08, 2002	27.27	27.37	26.66	27.00	40,100	-0.43(-1.57%)
Oct 07, 2002	27.70	27.90	27.36	27.43	24,900	-0.56(-2.00%)
Oct 04, 2002	27.70	27.99	27.70	27.99	24,600	-0.44(-1.55%)
Oct 03, 2002	28.25	28.66	28.25	28.43	89,800	+0.18(+0.64%)
Oct 02, 2002	28.58	29.00	28.24	28.25	330,000	-0.23(-0.81%)

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.