Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	24.25	24.70	23.88	24.66	993,200	+0.42(+1.73%)
Oct 31, 2002	24.63	24.68	24.11	24.25	977,700	-0.38(-1.56%)
Oct 30, 2002	24.65	24.75	24.38	24.63	1,460,800	+0.10(+0.41%)
Oct 29, 2002	24.10	24.64	23.93	24.53	1,148,200	+0.71(+3.00%)
Oct 28, 2002	24.15	24.17	23.55	23.82	926,200	-0.19(-0.79%)
Oct 25, 2002	24.08	24.10	23.65	24.00	1,090,500	-0.02(-0.06%)
Oct 24, 2002	24.94	25.00	23.91	24.02	1,293,600	-0.93(-3.73%)
Oct 23, 2002	24.57	24.95	24.38	24.95	965,400	+0.38(+1.53%)
Oct 22, 2002	25.00	25.00	24.39	24.57	1,663,100	-0.62(-2.44%)
Oct 21, 2002	24.62	25.19	24.59	25.19	1,722,300	+0.30(+1.18%)
Oct 18, 2002	23.22	24.91	22.85	24.89	3,227,000	+1.80(+7.79%)
Oct 17, 2002	23.00	23.40	22.88	23.09	1,239,900	+0.42(+1.87%)
Oct 16, 2002	23.18	23.61	22.61	22.67	1,445,800	-0.63(-2.70%)
Oct 15, 2002	23.75	23.75	23.05	23.30	2,113,200	-0.29(-1.21%)
Oct 14, 2002	23.30	23.60	23.30	23.59	644,900	+0.14(+0.58%)
Oct 11, 2002	23.05	23.54	22.75	23.45	1,413,200	+0.57(+2.51%)
Oct 10, 2002	23.07	23.30	22.70	22.88	1,218,200	-0.19(-0.82%)
Oct 09, 2002	23.66	23.68	22.82	23.07	2,036,400	-0.59(-2.49%)
Oct 08, 2002	23.75	23.94	23.57	23.66	1,268,300	+0.07(+0.28%)
Oct 07, 2002	23.43	23.88	23.32	23.59	2,119,400	+0.39(+1.70%)
Oct 04, 2002	23.46	23.57	22.84	23.20	1,072,100	-0.23(-1.00%)
Oct 03, 2002	23.18	23.64	23.16	23.43	1,307,000	+0.25(+1.08%)
Oct 02, 2002	23.56	23.79	23.18	23.18	928,000	-0.50(-2.13%)

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.