Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	25.80	25.86	25.31	25.70	1,104,251	-0.01(-0.02%)
Dec 30, 2002	25.80	25.94	25.64	25.71	1,133,298	-0.09(-0.34%)
Dec 27, 2002	25.95	26.17	25.79	25.80	824,377	-0.21(-0.79%)
Dec 26, 2002	25.75	26.21	25.75	26.00	1,050,010	+0.20(+0.77%)
Dec 24, 2002	25.84	25.91	25.67	25.80	356,743	-0.02(-0.07%)
Dec 23, 2002	25.86	25.99	25.67	25.82	1,186,898	+0.12(+0.46%)
Dec 20, 2002	26.14	26.32	25.30	25.70	5,708,056	-0.44(-1.67%)
Dec 19, 2002	26.79	26.80	25.74	26.14	6,239,239	-1.22(-4.44%)
Dec 18, 2002	27.14	27.41	27.11	27.36	1,485,869	-0.06(-0.23%)
Dec 17, 2002	27.56	27.64	27.17	27.42	1,697,380	-0.14(-0.52%)
Dec 16, 2002	27.67	27.81	27.36	27.56	1,719,847	-0.10(-0.36%)
Dec 13, 2002	27.85	27.95	27.39	27.66	1,271,149	-0.19(-0.67%)
Dec 12, 2002	28.17	28.17	27.56	27.85	2,078,034	-0.31(-1.11%)
Dec 11, 2002	27.97	28.23	27.89	28.16	1,326,354	-0.10(-0.35%)
Dec 10, 2002	27.42	28.26	27.36	28.26	1,620,992	+0.62(+2.26%)
Dec 09, 2002	27.91	28.03	27.59	27.64	1,118,855	-0.14(-0.49%)
Dec 06, 2002	27.45	27.89	27.34	27.77	1,324,588	+0.37(+1.34%)
Dec 05, 2002	27.97	27.98	27.36	27.41	2,004,856	-0.56(-2.01%)
Dec 04, 2002	27.45	28.09	27.42	27.97	1,369,362	+0.67(+2.44%)
Dec 03, 2002	27.20	27.79	27.20	27.30	1,624,522	-0.01(-0.05%)
Dec 02, 2002	27.32	27.39	26.98	27.31	2,382,141	-0.01(-0.02%)
Nov 29, 2002	26.95	27.39	26.93	27.32	922,750	-0.02(-0.07%)
Nov 27, 2002	27.41	27.51	27.26	27.34	2,503,463	-0.21(-0.75%)
Nov 26, 2002	27.72	27.82	27.47	27.54	1,787,889	-0.33(-1.19%)
Nov 25, 2002	28.01	28.02	27.74	27.87	1,593,069	-0.12(-0.42%)
Nov 22, 2002	28.03	28.36	27.89	27.99	2,324,048	-0.04(-0.13%)
Nov 21, 2002	28.58	28.58	27.97	28.03	2,473,614	-0.55(-1.92%)
Nov 20, 2002	28.50	28.76	28.27	28.58	2,194,060	+0.00(+0.00%)
Nov 19, 2002	27.89	28.60	27.89	28.58	3,222,085	+0.04(+0.15%)
Nov 18, 2002	28.33	28.57	28.07	28.53	2,456,282	+0.20(+0.70%)
Nov 15, 2002	28.01	28.62	27.92	28.33	2,761,191	+0.32(+1.16%)
Nov 14, 2002	27.11	28.20	26.86	28.01	3,887,910	+0.64(+2.32%)
Nov 13, 2002	27.57	27.61	27.09	27.37	2,107,883	+0.14(+0.53%)
Nov 12, 2002	27.67	27.73	27.16	27.23	2,251,030	-0.33(-1.20%)
Nov 11, 2002	28.34	28.35	27.44	27.56	1,995,869	-0.92(-3.22%)
Nov 08, 2002	28.73	29.03	28.22	28.48	2,511,647	-0.06(-0.22%)
Nov 07, 2002	28.11	28.73	27.92	28.54	2,857,959	+0.43(+1.53%)
Nov 06, 2002	28.23	28.23	27.59	28.11	2,163,088	+0.10(+0.36%)
Nov 05, 2002	27.64	28.23	27.64	28.01	2,557,062	+0.26(+0.92%)
Nov 04, 2002	27.88	28.28	27.64	27.75	2,883,796	-0.12(-0.42%)
Nov 01, 2002	28.01	28.01	27.18	27.87	2,872,403	-0.12(-0.45%)
Oct 31, 2002	26.79	28.05	26.64	28.00	7,100,527	+2.16(+8.37%)
Oct 30, 2002	26.17	27.61	25.77	25.84	9,195,894	+0.80(+3.19%)
Oct 29, 2002	24.62	25.11	23.88	25.04	3,452,211	+0.74(+3.03%)
Oct 28, 2002	24.91	24.91	24.09	24.30	2,515,820	-0.59(-2.38%)
Oct 25, 2002	24.93	25.11	24.76	24.89	1,481,376	-0.32(-1.26%)
Oct 24, 2002	25.74	26.00	25.09	25.21	1,166,357	-0.53(-2.06%)
Oct 23, 2002	25.24	25.74	25.18	25.74	1,421,999	+0.42(+1.65%)
Oct 22, 2002	26.17	26.27	25.10	25.32	1,925,419	-1.22(-4.60%)
Oct 21, 2002	26.05	26.55	25.70	26.55	977,153	+0.19(+0.71%)
Oct 18, 2002	25.46	26.36	25.27	26.36	1,576,539	+0.80(+3.15%)
Oct 17, 2002	25.57	26.00	25.05	25.55	2,491,587	-0.01(-0.05%)
Oct 16, 2002	25.67	26.03	25.17	25.57	3,219,036	-0.10(-0.39%)
Oct 15, 2002	26.86	26.86	25.34	25.67	3,254,502	-0.80(-3.01%)
Oct 14, 2002	26.11	26.58	26.09	26.46	796,133	+0.23(+0.88%)
Oct 11, 2002	26.02	26.31	25.58	26.23	1,107,301	+0.43(+1.67%)
Oct 10, 2002	24.98	26.00	24.93	25.80	1,646,829	+0.79(+3.14%)
Oct 09, 2002	25.45	25.45	24.80	25.02	1,633,349	-0.45(-1.76%)
Oct 08, 2002	25.08	25.95	25.04	25.47	1,506,250	+0.32(+1.29%)
Oct 07, 2002	25.33	25.70	25.09	25.14	1,417,666	+0.06(+0.22%)
Oct 04, 2002	25.45	25.70	24.88	25.09	1,523,261	-0.24(-0.96%)
Oct 03, 2002	25.32	26.06	25.14	25.33	1,289,444	-0.06(-0.22%)
Oct 02, 2002	25.75	25.85	25.24	25.39	1,043,430	-0.49(-1.88%)

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.