Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	25.47	25.73	25.24	25.70	19,423	+0.10(+0.38%)
Dec 30, 2002	25.47	25.64	25.24	25.61	124,978	+0.15(+0.59%)
Dec 27, 2002	25.76	25.76	25.38	25.46	11,252	-0.27(-1.04%)
Dec 26, 2002	25.70	26.05	25.64	25.73	7,635	+0.02(+0.09%)
Dec 24, 2002	25.76	25.85	25.57	25.70	4,554	-0.09(-0.35%)
Dec 23, 2002	25.73	25.87	25.57	25.79	18,217	+0.05(+0.20%)
Dec 20, 2002	25.31	25.85	25.31	25.74	19,691	+0.44(+1.74%)
Dec 19, 2002	25.64	25.82	25.26	25.30	24,111	-0.40(-1.54%)
Dec 18, 2002	26.05	26.05	25.61	25.70	12,591	-0.36(-1.38%)
Dec 17, 2002	26.21	26.35	26.05	26.05	13,931	-0.13(-0.51%)
Dec 16, 2002	25.42	26.19	25.42	26.19	12,591	+0.90(+3.57%)
Dec 13, 2002	25.57	25.71	25.28	25.28	484,776	-0.54(-2.11%)
Dec 12, 2002	25.93	26.02	25.67	25.83	65,771	-0.28(-1.09%)
Dec 11, 2002	25.57	26.14	25.57	26.11	11,519	+0.49(+1.89%)
Dec 10, 2002	25.67	25.75	25.39	25.63	24,513	+0.14(+0.56%)
Dec 09, 2002	26.02	26.02	25.46	25.49	33,220	-0.69(-2.65%)
Dec 06, 2002	25.57	26.25	25.57	26.18	18,887	+0.22(+0.86%)
Dec 05, 2002	26.13	26.14	25.83	25.96	36,971	-0.30(-1.14%)
Dec 04, 2002	26.02	26.34	25.79	26.26	117,209	-0.07(-0.26%)
Dec 03, 2002	26.54	26.54	26.26	26.32	28,666	-0.35(-1.32%)
Dec 02, 2002	27.25	27.25	26.32	26.67	118,816	-0.39(-1.43%)
Nov 29, 2002	26.65	27.15	26.65	27.06	34,827	+0.41(+1.54%)
Nov 27, 2002	25.98	26.65	25.87	26.65	504,334	+0.84(+3.24%)
Nov 26, 2002	25.96	25.98	25.48	25.82	23,307	-0.31(-1.20%)
Nov 25, 2002	25.68	26.24	25.68	26.13	16,342	+0.33(+1.27%)
Nov 22, 2002	26.12	26.40	25.70	25.80	15,270	-0.32(-1.23%)
Nov 21, 2002	25.21	26.12	25.17	26.12	13,797	+0.99(+3.95%)
Nov 20, 2002	24.75	25.17	24.67	25.13	24,513	+0.34(+1.39%)
Nov 19, 2002	25.07	25.22	24.71	24.78	19,557	-0.11(-0.45%)
Nov 18, 2002	25.20	25.20	24.79	24.90	11,118	-0.31(-1.21%)
Nov 15, 2002	25.08	25.13	24.93	25.20	21,432	+0.13(+0.51%)
Nov 14, 2002	24.71	25.10	24.56	25.08	14,199	+0.76(+3.13%)
Nov 13, 2002	24.46	24.65	24.05	24.31	9,376	-0.17(-0.70%)
Nov 12, 2002	24.00	24.67	24.00	24.49	14,199	+0.41(+1.71%)
Nov 11, 2002	24.75	24.75	23.92	24.08	21,298	-0.71(-2.86%)
Nov 08, 2002	25.23	25.41	24.67	24.78	34,961	-0.40(-1.60%)
Nov 07, 2002	25.64	25.64	24.93	25.19	43,132	-0.57(-2.20%)
Nov 06, 2002	25.16	25.76	24.93	25.76	30,943	+0.86(+3.45%)
Nov 05, 2002	24.64	25.05	24.64	24.90	38,712	+0.05(+0.21%)
Nov 04, 2002	25.16	25.32	24.84	24.84	21,432	-0.09(-0.36%)
Nov 01, 2002	24.26	24.93	24.24	24.93	18,351	+0.62(+2.55%)
Oct 31, 2002	24.49	24.66	24.23	24.31	35,095	-0.03(-0.12%)
Oct 30, 2002	24.37	24.50	24.06	24.34	10,984	-0.10(-0.40%)
Oct 29, 2002	24.41	24.44	23.97	24.44	47,419	-0.04(-0.18%)
Oct 28, 2002	25.08	25.16	24.45	24.49	455,441	-0.40(-1.62%)
Oct 25, 2002	24.11	24.90	24.04	24.89	10,046	+0.70(+2.90%)
Oct 24, 2002	25.16	25.16	24.15	24.19	103,679	-0.85(-3.40%)
Oct 23, 2002	24.97	25.33	24.58	25.04	11,653	-0.04(-0.18%)
Oct 22, 2002	25.46	25.46	24.93	25.08	54,920	-0.61(-2.38%)
Oct 21, 2002	24.90	25.70	24.67	25.70	78,094	+0.78(+3.15%)
Oct 18, 2002	24.90	25.08	24.49	24.91	128,863	-0.13(-0.54%)
Oct 17, 2002	25.01	25.15	24.78	25.05	89,882	+0.84(+3.49%)
Oct 16, 2002	24.78	24.93	24.20	24.20	18,217	-0.72(-2.88%)
Oct 15, 2002	24.19	24.92	24.19	24.92	95,508	+1.31(+5.57%)
Oct 14, 2002	23.52	23.62	23.52	23.61	3,616	-0.16(-0.66%)
Oct 11, 2002	23.03	23.96	22.97	23.76	18,217	+0.92(+4.02%)
Oct 10, 2002	21.78	22.85	21.57	22.84	39,784	+1.07(+4.90%)
Oct 09, 2002	22.47	22.51	21.78	21.78	16,476	-0.96(-4.24%)
Oct 08, 2002	22.51	23.01	22.03	22.74	13,261	+0.16(+0.69%)
Oct 07, 2002	23.07	23.07	22.58	22.58	25,852	-0.49(-2.10%)
Oct 04, 2002	23.70	23.70	22.92	23.07	62,690	-0.52(-2.18%)
Oct 03, 2002	23.81	23.95	23.53	23.58	6,965	+0.22(+0.93%)
Oct 02, 2002	24.08	24.25	23.37	23.37	15,136	-1.43(-5.78%)

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.