Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.48	25.35	24.46	25.00	1,426,400	+0.42(+1.71%)
Jan 30, 2003	25.00	25.20	24.47	24.58	1,265,800	-0.51(-2.03%)
Jan 29, 2003	25.27	25.36	24.95	25.09	807,600	-0.30(-1.18%)
Jan 28, 2003	25.02	25.55	25.00	25.39	741,200	+0.48(+1.95%)
Jan 27, 2003	25.48	25.56	24.89	24.91	809,800	-0.57(-2.26%)
Jan 24, 2003	25.70	25.93	25.48	25.48	1,139,900	-0.20(-0.78%)
Jan 23, 2003	25.82	25.91	25.57	25.68	851,600	-0.00(-0.02%)
Jan 22, 2003	25.98	26.39	25.64	25.68	1,013,200	-0.40(-1.53%)
Jan 21, 2003	26.10	26.53	26.07	26.09	1,063,700	+0.21(+0.79%)
Jan 17, 2003	26.16	26.32	25.78	25.88	890,600	-0.25(-0.94%)
Jan 16, 2003	26.00	26.36	26.00	26.12	1,210,800	+0.12(+0.46%)
Jan 15, 2003	26.26	26.27	25.84	26.00	1,785,100	-0.25(-0.95%)
Jan 14, 2003	26.32	26.42	26.14	26.25	780,700	-0.22(-0.83%)
Jan 13, 2003	26.95	26.95	26.27	26.48	1,434,500	-0.54(-2.00%)
Jan 10, 2003	27.11	27.35	26.91	27.02	748,900	-0.09(-0.35%)
Jan 09, 2003	26.84	27.12	26.80	27.11	596,000	+0.39(+1.48%)
Jan 08, 2003	26.85	27.12	26.66	26.71	489,500	-0.19(-0.71%)
Jan 07, 2003	27.32	27.32	26.89	26.91	772,300	-0.36(-1.30%)
Jan 06, 2003	26.57	27.32	26.57	27.26	1,274,100	+0.27(+0.98%)
Jan 03, 2003	27.35	27.39	26.84	27.00	1,061,600	-0.25(-0.92%)
Jan 02, 2003	27.06	27.40	26.68	27.25	1,158,500	+0.31(+1.15%)
Dec 31, 2002	26.68	27.09	26.47	26.93	704,800	+0.20(+0.77%)
Dec 30, 2002	26.73	26.97	26.62	26.73	844,300	-0.07(-0.28%)
Dec 27, 2002	27.05	27.23	26.80	26.80	612,700	-0.29(-1.05%)
Dec 26, 2002	26.64	27.19	26.59	27.09	976,300	+0.45(+1.69%)
Dec 24, 2002	26.73	26.75	26.52	26.64	364,900	-0.26(-0.97%)
Dec 23, 2002	26.60	27.09	26.48	26.90	959,700	+0.28(+1.05%)
Dec 20, 2002	26.45	26.65	26.40	26.62	1,014,100	+0.25(+0.93%)
Dec 19, 2002	26.88	26.93	26.33	26.38	1,440,200	-0.62(-2.30%)
Dec 18, 2002	27.15	27.32	26.95	27.00	1,179,700	-0.15(-0.55%)
Dec 17, 2002	26.91	27.46	26.80	27.14	1,212,800	+0.23(+0.87%)
Dec 16, 2002	27.15	27.18	26.75	26.91	1,359,300	-0.24(-0.88%)
Dec 13, 2002	27.07	27.49	26.82	27.15	919,000	+0.08(+0.30%)
Dec 12, 2002	27.23	27.24	26.50	27.07	1,602,000	-0.16(-0.59%)
Dec 11, 2002	27.25	27.60	27.05	27.23	2,396,300	-0.14(-0.53%)
Dec 10, 2002	26.13	27.50	25.63	27.38	3,674,100	+1.25(+4.78%)
Dec 09, 2002	26.22	26.38	26.01	26.12	1,108,500	-0.06(-0.23%)
Dec 06, 2002	25.79	26.20	25.65	26.18	1,118,400	+0.39(+1.53%)
Dec 05, 2002	26.20	26.40	25.75	25.79	1,101,600	-0.41(-1.55%)
Dec 04, 2002	25.81	26.35	25.77	26.20	940,500	+0.45(+1.73%)
Dec 03, 2002	25.46	25.88	25.27	25.75	1,228,800	+0.29(+1.12%)
Dec 02, 2002	25.68	25.70	25.16	25.46	1,133,000	-0.21(-0.82%)
Nov 29, 2002	26.10	26.10	25.57	25.68	361,900	-0.32(-1.25%)
Nov 27, 2002	25.95	26.06	25.83	26.00	1,078,300	+0.05(+0.21%)
Nov 26, 2002	25.68	26.14	25.65	25.95	937,800	-0.07(-0.25%)
Nov 25, 2002	26.07	26.14	25.86	26.01	812,800	-0.18(-0.71%)
Nov 22, 2002	26.04	26.42	25.91	26.20	1,219,700	+0.04(+0.13%)
Nov 21, 2002	26.00	26.16	25.78	26.16	1,129,400	+0.16(+0.62%)
Nov 20, 2002	25.90	26.23	25.77	26.00	1,460,400	+0.11(+0.42%)
Nov 19, 2002	25.82	26.00	25.78	25.89	1,234,200	+0.27(+1.03%)
Nov 18, 2002	26.28	26.28	25.62	25.62	1,978,500	-0.65(-2.47%)
Nov 15, 2002	25.66	26.35	25.46	26.27	1,153,200	+0.61(+2.40%)
Nov 14, 2002	25.33	25.73	25.12	25.66	1,062,400	+0.28(+1.10%)
Nov 13, 2002	25.33	25.50	25.02	25.38	860,100	+0.05(+0.20%)
Nov 12, 2002	24.88	25.50	24.88	25.33	1,594,700	+0.46(+1.85%)
Nov 11, 2002	24.69	25.05	24.55	24.87	1,067,200	+0.19(+0.75%)
Nov 08, 2002	25.00	25.33	24.59	24.68	1,241,300	-0.21(-0.82%)
Nov 07, 2002	24.40	24.95	24.40	24.89	952,500	+0.36(+1.47%)
Nov 06, 2002	24.57	24.57	24.22	24.53	687,000	-0.02(-0.08%)
Nov 05, 2002	24.00	24.66	24.00	24.55	1,438,100	+0.43(+1.78%)
Nov 04, 2002	24.79	24.82	24.05	24.12	1,338,000	-0.54(-2.21%)

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.