Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.79	25.61	24.77	25.41	626,800	+0.51(+2.05%)
Jan 30, 2003	25.01	25.20	24.80	24.90	646,174	-0.11(-0.44%)
Jan 29, 2003	25.07	25.25	24.76	25.01	691,700	-0.15(-0.62%)
Jan 28, 2003	24.55	25.30	24.55	25.16	826,300	+0.60(+2.44%)
Jan 27, 2003	24.13	24.68	23.99	24.57	1,081,700	+0.38(+1.55%)
Jan 24, 2003	24.57	24.60	23.84	24.19	860,700	-0.31(-1.27%)
Jan 23, 2003	24.68	24.72	24.35	24.50	785,700	-0.10(-0.42%)
Jan 22, 2003	24.58	24.98	24.41	24.61	644,500	-0.04(-0.18%)
Jan 21, 2003	25.16	25.36	24.60	24.65	632,600	-0.41(-1.64%)
Jan 17, 2003	25.00	25.38	24.93	25.06	668,000	+0.19(+0.76%)
Jan 16, 2003	24.62	25.09	24.50	24.87	459,400	+0.35(+1.43%)
Jan 15, 2003	24.91	24.93	24.41	24.52	527,600	-0.33(-1.33%)
Jan 14, 2003	24.91	24.98	24.51	24.85	688,100	-0.09(-0.36%)
Jan 13, 2003	25.50	25.50	24.84	24.94	825,100	-0.49(-1.93%)
Jan 10, 2003	25.62	25.75	25.12	25.43	898,400	-0.30(-1.19%)
Jan 09, 2003	25.45	26.15	25.40	25.73	708,300	+0.42(+1.66%)
Jan 08, 2003	25.05	25.36	24.97	25.32	1,148,600	-0.12(-0.47%)
Jan 07, 2003	25.98	25.99	25.09	25.43	2,472,900	-0.86(-3.25%)
Jan 06, 2003	26.82	27.05	26.28	26.29	1,474,000	-0.65(-2.41%)
Jan 03, 2003	26.85	27.05	26.68	26.94	534,700	-0.03(-0.11%)
Jan 02, 2003	26.51	27.00	26.41	26.97	1,022,500	+0.61(+2.29%)
Dec 31, 2002	26.59	26.75	26.32	26.36	564,900	-0.24(-0.90%)
Dec 30, 2002	26.42	26.69	26.29	26.61	624,900	+0.16(+0.59%)
Dec 27, 2002	26.64	26.96	26.44	26.45	518,600	-0.21(-0.81%)
Dec 26, 2002	26.70	27.09	26.66	26.66	383,800	-0.06(-0.22%)
Dec 24, 2002	26.73	26.94	26.65	26.73	343,000	-0.13(-0.50%)
Dec 23, 2002	26.82	27.14	26.55	26.86	1,346,100	+0.27(+1.00%)
Dec 20, 2002	26.82	27.15	26.55	26.59	4,158,500	-0.15(-0.56%)
Dec 19, 2002	26.65	27.16	26.62	26.75	862,000	+0.09(+0.32%)
Dec 18, 2002	26.48	26.82	26.13	26.66	845,000	-0.09(-0.34%)
Dec 17, 2002	27.09	27.29	26.63	26.75	737,500	-0.34(-1.26%)
Dec 16, 2002	26.62	27.18	26.34	27.09	996,200	+0.48(+1.82%)
Dec 13, 2002	26.16	26.79	26.12	26.61	748,200	+0.20(+0.76%)
Dec 12, 2002	26.61	26.67	26.11	26.41	550,700	-0.17(-0.66%)
Dec 11, 2002	26.77	26.77	26.41	26.58	487,800	-0.21(-0.78%)
Dec 10, 2002	26.15	26.81	26.08	26.79	442,100	+0.66(+2.55%)
Dec 09, 2002	26.64	26.73	26.09	26.12	484,200	-0.52(-1.96%)
Dec 06, 2002	26.29	26.68	26.21	26.65	534,000	+0.30(+1.13%)
Dec 05, 2002	26.40	26.55	26.16	26.35	436,000	-0.01(-0.04%)
Dec 04, 2002	25.84	26.67	25.75	26.36	646,900	+0.29(+1.09%)
Dec 03, 2002	26.20	26.31	25.77	26.07	685,000	-0.25(-0.97%)
Dec 02, 2002	26.60	26.84	26.07	26.33	836,400	-0.25(-0.92%)
Nov 29, 2002	26.73	26.95	26.38	26.57	317,400	-0.18(-0.67%)
Nov 27, 2002	25.21	26.82	24.88	26.75	1,460,500	+1.25(+4.92%)
Nov 26, 2002	25.73	26.23	25.50	25.50	926,900	-0.36(-1.41%)
Nov 25, 2002	26.11	26.45	25.75	25.86	852,200	-0.38(-1.43%)
Nov 22, 2002	26.12	26.43	25.75	26.24	701,000	+0.08(+0.31%)
Nov 21, 2002	25.39	26.66	25.36	26.16	1,480,100	+0.89(+3.50%)
Nov 20, 2002	24.30	25.73	24.30	25.27	3,168,200	+1.52(+6.40%)
Nov 19, 2002	23.11	24.10	23.02	23.75	946,800	+0.60(+2.59%)
Nov 18, 2002	23.58	23.76	23.11	23.16	498,300	-0.41(-1.76%)
Nov 15, 2002	23.33	23.84	23.25	23.57	472,400	+0.23(+1.01%)
Nov 14, 2002	23.27	23.58	22.90	23.34	493,600	+0.15(+0.65%)
Nov 13, 2002	23.30	23.62	22.64	23.18	541,700	-0.14(-0.58%)
Nov 12, 2002	23.85	23.95	23.21	23.32	1,114,300	-0.41(-1.75%)
Nov 11, 2002	23.90	24.00	23.45	23.73	548,600	-0.23(-0.98%)
Nov 08, 2002	24.10	24.30	23.53	23.97	985,300	-0.53(-2.16%)
Nov 07, 2002	24.34	24.56	24.05	24.50	568,600	+0.09(+0.35%)
Nov 06, 2002	23.90	24.44	23.61	24.41	580,400	+0.56(+2.37%)
Nov 05, 2002	24.05	24.05	23.00	23.85	1,083,400	-0.23(-0.98%)
Nov 04, 2002	23.70	24.35	23.68	24.09	715,300	+0.40(+1.69%)

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.