Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.44	11.44	10.74	11.24	372,700	-0.11(-0.97%)
May 29, 2003	11.30	11.40	11.20	11.35	204,600	+0.06(+0.53%)
May 28, 2003	11.30	11.30	11.15	11.29	218,300	+0.06(+0.53%)
May 27, 2003	11.10	11.30	11.04	11.23	247,700	-0.02(-0.18%)
May 23, 2003	11.20	11.28	10.99	11.25	432,500	+0.25(+2.27%)
May 22, 2003	10.86	11.20	10.75	11.00	220,900	+0.20(+1.85%)
May 21, 2003	10.45	11.00	10.42	10.80	326,700	+0.40(+3.85%)
May 20, 2003	10.90	10.90	10.02	10.40	128,800	-0.48(-4.41%)
May 19, 2003	11.00	11.03	10.86	10.88	67,800	-0.11(-1.00%)
May 16, 2003	11.00	11.00	10.94	10.99	43,500	+0.01(+0.09%)
May 15, 2003	10.80	11.00	10.80	10.98	249,900	+0.18(+1.67%)
May 14, 2003	10.88	10.95	10.75	10.80	225,600	-0.04(-0.37%)
May 13, 2003	10.68	10.87	10.50	10.84	276,900	+0.39(+3.73%)
May 12, 2003	10.59	10.72	10.42	10.45	165,500	-0.03(-0.29%)
May 09, 2003	10.50	10.69	10.30	10.48	218,376	+0.02(+0.19%)
May 08, 2003	10.15	10.60	10.02	10.46	382,700	+0.32(+3.16%)
May 07, 2003	10.14	10.15	9.960	10.14	226,300	+0.00(+0.00%)
May 06, 2003	10.16	10.17	10.00	10.14	195,400	+0.07(+0.70%)
May 05, 2003	10.10	10.24	9.950	10.07	191,600	+0.05(+0.50%)
May 02, 2003	10.25	10.25	9.900	10.02	190,600	-0.05(-0.50%)
May 01, 2003	9.950	10.24	9.800	10.07	575,600	+0.07(+0.70%)
Apr 30, 2003	9.900	10.05	9.560	10.00	175,000	+0.28(+2.88%)
Apr 29, 2003	9.450	9.980	9.290	9.720	163,600	+0.39(+4.18%)
Apr 28, 2003	9.200	9.380	9.200	9.330	72,600	+0.12(+1.30%)
Apr 25, 2003	9.400	9.400	9.200	9.210	187,800	-0.14(-1.50%)
Apr 24, 2003	9.530	9.530	9.300	9.350	91,900	-0.07(-0.74%)
Apr 23, 2003	9.300	9.500	9.290	9.420	151,800	+0.04(+0.43%)
Apr 22, 2003	9.310	9.550	9.200	9.380	185,200	+0.08(+0.85%)
Apr 21, 2003	9.350	9.500	9.250	9.301	100,700	-0.02(-0.20%)
Apr 17, 2003	9.340	9.370	9.300	9.320	57,800	-0.05(-0.53%)
Apr 16, 2003	9.500	9.500	9.340	9.370	63,100	-0.10(-1.06%)
Apr 15, 2003	9.500	9.550	9.450	9.470	220,500	-0.01(-0.11%)
Apr 14, 2003	9.400	9.500	9.400	9.480	148,900	+0.06(+0.64%)
Apr 11, 2003	9.280	9.480	9.280	9.420	151,600	-0.07(-0.74%)
Apr 10, 2003	9.350	9.490	9.210	9.490	112,400	+0.09(+0.96%)
Apr 09, 2003	9.280	9.430	9.280	9.400	120,600	+0.12(+1.29%)
Apr 08, 2003	9.400	9.500	9.200	9.280	166,000	-0.12(-1.28%)
Apr 07, 2003	9.100	9.560	9.100	9.400	311,900	+0.30(+3.30%)
Apr 04, 2003	9.050	9.200	8.920	9.100	48,200	-0.01(-0.11%)
Apr 03, 2003	9.000	9.200	9.000	9.110	114,200	+0.14(+1.56%)
Apr 02, 2003	8.690	9.000	8.690	8.970	119,600	+0.14(+1.59%)
Apr 01, 2003	8.750	9.000	8.750	8.830	109,300	-0.16(-1.78%)
Mar 31, 2003	8.790	9.000	8.790	8.990	178,200	+0.14(+1.58%)
Mar 28, 2003	8.750	8.850	8.750	8.850	172,400	-0.08(-0.90%)
Mar 27, 2003	8.400	8.930	8.400	8.930	115,500	+0.65(+7.85%)
Mar 26, 2003	8.850	8.850	8.220	8.280	83,300	-0.38(-4.39%)
Mar 25, 2003	8.690	8.850	8.560	8.660	68,500	+0.01(+0.12%)
Mar 24, 2003	8.750	8.850	8.600	8.650	48,300	-0.20(-2.26%)
Mar 21, 2003	8.990	9.000	8.750	8.850	48,900	-0.13(-1.45%)
Mar 20, 2003	8.980	9.000	8.851	8.980	37,600	-0.02(-0.22%)
Mar 19, 2003	9.000	9.000	8.960	9.000	51,700	+0.04(+0.45%)
Mar 18, 2003	9.000	9.000	8.700	8.960	55,305	+0.16(+1.82%)
Mar 17, 2003	8.960	8.970	8.470	8.800	66,289	-0.16(-1.79%)
Mar 14, 2003	8.650	9.000	8.650	8.960	49,900	+0.31(+3.58%)
Mar 13, 2003	8.680	8.840	8.510	8.650	78,300	-0.03(-0.35%)
Mar 12, 2003	8.770	8.810	8.510	8.680	10,900	+0.03(+0.35%)
Mar 11, 2003	8.500	8.870	8.490	8.650	29,800	+0.29(+3.47%)
Mar 10, 2003	8.850	8.850	8.250	8.360	50,200	-0.24(-2.79%)
Mar 07, 2003	8.430	8.880	8.390	8.600	84,600	+0.11(+1.30%)
Mar 06, 2003	8.700	8.750	8.070	8.490	169,100	-0.11(-1.28%)
Mar 05, 2003	8.910	8.910	8.590	8.600	40,700	-0.25(-2.82%)
Mar 04, 2003	8.900	8.950	8.850	8.850	69,900	+0.07(+0.80%)
Mar 03, 2003	8.900	8.980	8.630	8.780	52,100	-0.13(-1.46%)
Feb 28, 2003	8.250	8.950	8.250	8.910	136,700	+0.42(+4.95%)
Feb 27, 2003	8.510	8.620	8.370	8.490	34,100	-0.13(-1.51%)
Feb 26, 2003	8.330	8.620	8.320	8.620	13,100	+0.18(+2.13%)
Feb 25, 2003	8.620	8.740	7.480	8.440	205,400	+0.01(+0.12%)
Feb 24, 2003	8.980	8.990	8.390	8.430	129,900	-0.56(-6.23%)
Feb 21, 2003	9.000	9.010	8.900	8.990	49,000	+0.00(+0.00%)
Feb 20, 2003	8.950	9.050	8.820	8.990	65,500	+0.05(+0.56%)
Feb 19, 2003	9.040	9.050	8.820	8.940	66,600	-0.09(-1.00%)
Feb 18, 2003	8.800	9.100	8.800	9.030	53,100	+0.15(+1.69%)
Feb 14, 2003	9.240	9.240	8.810	8.880	32,200	-0.28(-3.06%)
Feb 13, 2003	9.250	9.370	9.110	9.160	34,500	-0.10(-1.08%)
Feb 12, 2003	9.290	9.420	9.200	9.260	341,400	-0.03(-0.32%)
Feb 11, 2003	9.730	9.730	8.950	9.290	14,800	-0.05(-0.55%)
Feb 10, 2003	9.471	9.550	9.300	9.341	29,500	-0.16(-1.67%)
Feb 07, 2003	9.640	9.650	9.350	9.500	9,800	+0.06(+0.65%)
Feb 06, 2003	9.500	9.629	9.310	9.439	119,900	-0.01(-0.12%)
Feb 05, 2003	9.500	9.750	9.350	9.450	69,400	-0.10(-1.05%)
Feb 04, 2003	9.500	9.620	9.310	9.550	22,900	+0.05(+0.53%)
Feb 03, 2003	9.550	9.600	9.320	9.500	58,400	-0.20(-2.06%)
Jan 31, 2003	9.050	9.840	8.880	9.700	272,900	+0.72(+8.02%)
Jan 30, 2003	9.170	9.170	8.580	8.980	99,423	-0.19(-2.07%)
Jan 29, 2003	9.190	9.190	8.560	9.170	54,400	+0.16(+1.78%)
Jan 28, 2003	8.990	9.090	8.800	9.010	15,900	+0.13(+1.46%)
Jan 27, 2003	9.010	9.010	8.710	8.880	50,900	-0.17(-1.88%)
Jan 24, 2003	9.210	9.210	9.000	9.050	15,700	-0.19(-2.06%)
Jan 23, 2003	8.950	9.250	8.950	9.240	171,800	+0.38(+4.29%)
Jan 22, 2003	9.000	9.060	8.850	8.860	110,200	-0.14(-1.56%)
Jan 21, 2003	9.200	9.200	8.910	9.000	150,700	-0.15(-1.64%)
Jan 17, 2003	9.140	9.300	9.080	9.150	248,600	-0.02(-0.21%)
Jan 16, 2003	9.120	9.310	9.000	9.169	64,300	-0.00(-0.01%)
Jan 15, 2003	9.200	9.290	9.020	9.170	57,100	-0.09(-0.97%)
Jan 14, 2003	9.590	9.590	9.230	9.260	25,600	-0.24(-2.53%)
Jan 13, 2003	9.510	9.510	9.460	9.500	24,800	+0.00(+0.00%)
Jan 10, 2003	9.590	9.590	9.450	9.500	27,100	-0.09(-0.94%)
Jan 09, 2003	9.650	9.750	9.460	9.590	57,500	+0.12(+1.27%)
Jan 08, 2003	9.450	9.590	9.250	9.470	140,500	+0.06(+0.64%)
Jan 07, 2003	9.490	9.540	9.330	9.410	22,600	-0.09(-0.95%)
Jan 06, 2003	9.740	9.740	9.450	9.500	100,300	+0.01(+0.11%)
Jan 03, 2003	9.700	9.700	9.450	9.490	25,200	-0.09(-0.94%)
Jan 02, 2003	9.760	9.900	9.070	9.580	126,100	-0.54(-5.33%)
Dec 31, 2002	9.800	10.14	9.500	10.12	219,300	+0.40(+4.10%)
Dec 30, 2002	9.200	9.780	9.010	9.720	81,600	+0.53(+5.77%)
Dec 27, 2002	9.200	9.400	9.050	9.190	78,300	-0.01(-0.11%)
Dec 26, 2002	9.070	9.380	9.070	9.200	48,800	+0.16(+1.78%)
Dec 24, 2002	9.000	9.200	8.960	9.039	80,600	-0.06(-0.67%)
Dec 23, 2002	9.170	9.100	8.840	9.100	83,300	+0.06(+0.66%)
Dec 20, 2002	9.170	9.170	8.920	9.040	70,800	+0.04(+0.44%)
Dec 19, 2002	9.300	9.300	9.000	9.000	34,200	-0.27(-2.91%)
Dec 18, 2002	9.250	9.300	9.000	9.270	105,500	-0.05(-0.54%)
Dec 17, 2002	9.250	9.480	9.150	9.320	28,400	-0.03(-0.32%)
Dec 16, 2002	9.300	9.400	9.250	9.350	75,400	-0.01(-0.11%)
Dec 13, 2002	9.250	9.640	9.250	9.360	16,100	-0.14(-1.47%)
Dec 12, 2002	9.350	9.500	9.150	9.500	47,400	+0.06(+0.64%)
Dec 11, 2002	9.940	9.940	9.370	9.440	22,100	-0.25(-2.58%)
Dec 10, 2002	9.890	9.890	9.600	9.690	36,200	-0.18(-1.82%)
Dec 09, 2002	9.450	9.980	9.360	9.870	176,900	+0.50(+5.34%)
Dec 06, 2002	9.160	9.440	9.160	9.370	31,700	+0.02(+0.22%)
Dec 05, 2002	9.280	9.500	9.060	9.349	45,800	+0.20(+2.17%)
Dec 04, 2002	9.230	9.300	9.070	9.150	26,600	-0.09(-0.97%)
Dec 03, 2002	9.000	9.240	9.000	9.240	151,400	+0.01(+0.11%)
Dec 02, 2002	9.600	9.600	8.810	9.230	147,000	-0.32(-3.35%)
Nov 29, 2002	8.750	9.550	8.290	9.550	110,700	+0.90(+10.40%)
Nov 27, 2002	7.990	8.650	7.900	8.650	165,600	+0.64(+7.99%)
Nov 26, 2002	8.050	8.140	7.760	8.010	52,800	+0.31(+4.03%)
Nov 25, 2002	7.550	8.140	7.550	7.700	94,500	+0.10(+1.32%)
Nov 22, 2002	7.540	8.000	7.510	7.600	85,800	+0.09(+1.20%)
Nov 21, 2002	7.590	7.590	7.400	7.510	35,200	+0.08(+1.08%)
Nov 20, 2002	7.310	7.700	7.070	7.430	77,400	+0.10(+1.36%)
Nov 19, 2002	7.970	7.970	7.300	7.330	50,300	-0.32(-4.18%)
Nov 18, 2002	7.960	8.300	7.650	7.650	61,500	-0.21(-2.67%)
Nov 15, 2002	7.890	8.050	7.750	7.860	263,000	+0.05(+0.64%)
Nov 14, 2002	7.890	8.050	7.580	7.810	23,000	-0.08(-1.01%)
Nov 13, 2002	8.290	8.290	7.610	7.890	72,200	-0.49(-5.85%)
Nov 12, 2002	8.710	8.830	8.200	8.380	70,400	-0.41(-4.66%)
Nov 11, 2002	9.080	9.080	8.500	8.790	112,400	-0.30(-3.30%)
Nov 08, 2002	9.000	9.090	8.800	9.090	19,300	+0.15(+1.69%)
Nov 07, 2002	9.150	9.150	8.800	8.939	20,800	-0.21(-2.31%)
Nov 06, 2002	9.300	9.300	9.050	9.150	36,700	-0.02(-0.22%)
Nov 05, 2002	9.010	9.200	9.010	9.170	21,800	+0.11(+1.21%)
Nov 04, 2002	9.240	9.250	8.770	9.060	96,100	-0.19(-2.04%)
Nov 01, 2002	9.040	9.250	8.850	9.249	200,900	+0.14(+1.53%)
Oct 31, 2002	8.950	9.360	8.790	9.110	5,170,000	+0.31(+3.52%)
Oct 30, 2002	9.000	9.050	8.750	8.800	97,900	-0.05(-0.56%)
Oct 29, 2002	9.050	9.050	8.750	8.850	207,700	-0.13(-1.45%)
Oct 28, 2002	8.590	9.050	8.300	8.980	217,050	+0.43(+5.03%)
Oct 25, 2002	8.750	8.850	8.410	8.550	111,500	-0.23(-2.62%)
Oct 24, 2002	8.750	8.850	8.050	8.780	179,100	+0.03(+0.34%)
Oct 23, 2002	8.870	8.880	8.700	8.750	43,410	-0.05(-0.57%)
Oct 22, 2002	8.550	8.950	8.550	8.800	64,200	+0.10(+1.15%)
Oct 21, 2002	8.500	8.731	8.350	8.700	176,000	+0.16(+1.87%)
Oct 18, 2002	8.250	8.670	8.150	8.540	67,350	+0.35(+4.27%)
Oct 17, 2002	8.190	8.340	8.100	8.190	36,700	+0.07(+0.86%)
Oct 16, 2002	8.060	8.200	8.000	8.120	45,290	-0.03(-0.37%)
Oct 15, 2002	8.700	8.700	8.140	8.150	48,500	-0.39(-4.57%)
Oct 14, 2002	8.360	8.700	8.350	8.540	238,550	+0.24(+2.89%)
Oct 11, 2002	8.020	8.550	8.020	8.300	105,200	+0.30(+3.75%)
Oct 10, 2002	8.050	8.150	8.000	8.000	81,400	-0.02(-0.25%)
Oct 09, 2002	7.710	8.190	7.700	8.020	155,246	+0.16(+2.04%)
Oct 08, 2002	7.910	8.000	7.750	7.860	48,200	+0.10(+1.29%)
Oct 07, 2002	8.010	8.190	7.750	7.760	13,500	-0.14(-1.77%)
Oct 04, 2002	7.730	8.300	7.730	7.900	175,200	+0.15(+1.94%)
Oct 03, 2002	8.050	8.050	7.510	7.750	47,500	-0.28(-3.49%)
Oct 02, 2002	8.100	8.150	7.980	8.030	218,800	+0.00(+0.00%)
Oct 01, 2002	7.990	8.050	7.630	8.030	63,300	+0.03(+0.37%)
Sep 30, 2002	7.831	8.000	6.950	8.000	133,678	+0.00(+0.00%)
Sep 27, 2002	7.520	8.050	7.520	8.000	40,600	+0.38(+4.99%)
Sep 26, 2002	7.700	7.800	7.510	7.620	15,500	-0.08(-1.04%)
Sep 25, 2002	7.049	7.700	7.040	7.700	118,500	+0.67(+9.55%)
Sep 24, 2002	6.900	7.030	6.800	7.029	15,200	+0.13(+1.87%)
Sep 23, 2002	6.910	6.950	6.810	6.900	41,000	+0.00(+0.00%)
Sep 20, 2002	7.050	7.060	6.800	6.900	17,000	-0.19(-2.68%)
Sep 19, 2002	7.111	7.250	7.010	7.090	18,830	-0.21(-2.86%)
Sep 18, 2002	7.080	7.299	7.000	7.299	17,000	+0.10(+1.38%)
Sep 17, 2002	7.080	7.220	6.930	7.200	62,541	+0.14(+1.98%)
Sep 16, 2002	6.850	7.150	6.720	7.060	64,200	+0.30(+4.44%)
Sep 13, 2002	6.850	7.000	6.750	6.760	24,800	-0.09(-1.31%)
Sep 12, 2002	6.720	6.850	6.641	6.850	38,300	+0.13(+1.93%)
Sep 11, 2002	6.800	6.920	6.720	6.720	22,800	-0.03(-0.44%)
Sep 10, 2002	7.000	7.000	6.720	6.750	31,000	-0.15(-2.17%)
Sep 09, 2002	7.100	7.100	6.890	6.900	6,400	-0.10(-1.43%)
Sep 06, 2002	7.060	7.100	6.860	7.000	33,600	-0.09(-1.27%)
Sep 05, 2002	6.860	7.100	6.860	7.090	273,900	+0.20(+2.90%)
Sep 04, 2002	6.700	6.950	6.410	6.890	59,100	+0.24(+3.61%)
Sep 03, 2002	6.450	6.800	6.000	6.650	57,440	+0.08(+1.22%)
Aug 30, 2002	6.790	6.850	6.500	6.570	94,800	-0.04(-0.61%)
Aug 29, 2002	5.950	6.900	5.820	6.610	87,150	+0.64(+10.72%)
Aug 28, 2002	5.940	6.050	5.700	5.970	416,800	+0.06(+1.02%)
Aug 27, 2002	6.000	6.140	5.900	5.910	72,258	+0.01(+0.17%)
Aug 26, 2002	5.900	6.000	5.690	5.900	231,900	+0.01(+0.19%)
Aug 23, 2002	5.849	5.990	5.640	5.889	39,300	-0.05(-0.86%)
Aug 22, 2002	5.960	6.200	5.700	5.940	27,100	-0.06(-1.00%)
Aug 21, 2002	5.910	6.190	5.900	6.000	71,900	-0.09(-1.48%)
Aug 20, 2002	6.450	6.490	5.700	6.090	257,700	-0.41(-6.31%)
Aug 16, 2002	6.710	6.920	5.960	6.500	241,000	-0.28(-4.13%)
Aug 15, 2002	6.550	7.010	4.900	6.780	553,400	+0.28(+4.31%)
Aug 14, 2002	6.010	6.690	5.850	6.500	202,600	+0.39(+6.38%)
Aug 13, 2002	6.259	6.360	6.110	6.110	10,700	-0.16(-2.55%)
Aug 12, 2002	5.610	6.270	5.500	6.270	37,600	+0.46(+7.92%)
Aug 07, 2002	5.960	5.960	5.560	5.810	50,500	-0.14(-2.35%)
Aug 06, 2002	6.150	6.190	5.950	5.950	78,100	-0.18(-2.94%)
Aug 05, 2002	5.980	6.249	5.980	6.130	6,400	+0.13(+2.17%)
Aug 02, 2002	6.280	6.390	5.970	6.000	25,200	-0.32(-5.06%)
Aug 01, 2002	6.260	6.500	6.250	6.320	12,815	+0.01(+0.16%)
Jul 31, 2002	6.300	6.440	6.210	6.310	55,700	+0.06(+0.96%)
Jul 30, 2002	6.220	6.250	6.200	6.250	64,600	-0.15(-2.34%)
Jul 29, 2002	6.330	6.400	6.100	6.400	120,200	+0.10(+1.59%)
Jul 26, 2002	5.590	6.600	5.590	6.300	155,900	+0.39(+6.60%)
Jul 25, 2002	6.050	6.200	5.900	5.910	136,400	-0.19(-3.11%)
Jul 24, 2002	6.010	6.150	5.960	6.100	59,500	+0.13(+2.18%)
Jul 23, 2002	6.190	6.190	5.870	5.970	60,800	-0.13(-2.13%)
Jul 22, 2002	6.350	6.350	6.000	6.100	71,300	-0.42(-6.44%)
Jul 19, 2002	5.998	6.520	5.920	6.520	135,400	+0.51(+8.49%)
Jul 17, 2002	6.240	6.250	6.000	6.010	72,000	-0.34(-5.35%)
Jul 12, 2002	5.700	6.530	5.700	6.350	34,100	+0.30(+4.94%)
Jul 11, 2002	4.900	6.200	4.710	6.051	406,800	-0.35(-5.45%)
Jul 10, 2002	6.650	6.650	6.400	6.400	181,300	-0.15(-2.29%)
Jul 09, 2002	6.370	6.550	6.370	6.550	259,200	+0.18(+2.83%)
Jul 08, 2002	6.350	6.370	6.350	6.370	86,900	-0.05(-0.78%)
Jul 05, 2002	6.350	6.450	6.350	6.420	1,300	+0.04(+0.63%)
Jul 04, 2002	6.280	6.400	6.050	6.380	64,900	+0.00(+0.00%)
Jul 03, 2002	6.280	6.400	6.050	6.380	64,900	+0.15(+2.41%)
Jul 02, 2002	5.951	6.239	5.951	6.230	68,300	+0.23(+3.83%)
Jul 01, 2002	6.010	6.150	5.950	6.000	124,100	-0.04(-0.66%)
Jun 28, 2002	6.050	6.540	5.870	6.040	643,000	-0.11(-1.79%)
Jun 27, 2002	6.000	6.150	5.700	6.150	250,200	+0.25(+4.24%)
Jun 26, 2002	5.850	5.950	5.800	5.900	170,500	-0.10(-1.67%)
Jun 25, 2002	5.930	6.010	5.850	6.000	145,900	-0.20(-3.23%)
Jun 21, 2002	6.270	6.480	6.001	6.200	81,200	+0.05(+0.81%)
Jun 20, 2002	5.300	6.170	5.130	6.150	381,800	+0.85(+16.04%)
Jun 19, 2002	5.200	5.950	5.160	5.300	252,000	+0.34(+6.85%)
Jun 18, 2002	5.240	5.250	4.960	4.960	10,100	-0.19(-3.69%)
Jun 17, 2002	4.900	5.200	4.900	5.150	18,700	+0.08(+1.60%)
Jun 14, 2002	5.000	5.080	4.940	5.069	18,500	+0.31(+6.49%)
Jun 12, 2002	5.010	5.190	4.750	4.760	153,900	-0.24(-4.80%)
Jun 11, 2002	5.160	5.200	5.000	5.000	29,300	-0.05(-0.99%)
Jun 10, 2002	5.000	5.150	5.000	5.050	43,700	+0.08(+1.61%)
Jun 07, 2002	4.990	5.150	4.850	4.970	38,800	-0.03(-0.60%)
Jun 06, 2002	5.060	5.060	4.850	5.000	63,700	-0.12(-2.34%)

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.