Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.270	8.305	8.030	8.230	1,025,400	-0.01(-0.12%)
Dec 30, 2002	8.000	8.285	7.850	8.240	794,100	+0.36(+4.60%)
Dec 27, 2002	8.090	8.150	7.875	7.878	417,100	-0.27(-3.31%)
Dec 26, 2002	8.060	8.338	8.012	8.148	361,800	+0.13(+1.65%)
Dec 24, 2002	8.062	8.070	8.000	8.015	552,400	-0.07(-0.87%)
Dec 23, 2002	8.330	8.352	8.050	8.085	707,200	-0.26(-3.17%)
Dec 20, 2002	8.140	8.390	8.140	8.350	765,000	+0.31(+3.89%)
Dec 19, 2002	8.100	8.373	8.030	8.037	870,900	+0.12(+1.48%)
Dec 18, 2002	8.225	8.227	7.862	7.920	773,600	-0.34(-4.15%)
Dec 17, 2002	8.303	8.315	8.190	8.262	674,500	-0.06(-0.66%)
Dec 16, 2002	8.225	8.485	8.143	8.318	762,200	+0.19(+2.37%)
Dec 13, 2002	8.238	8.262	8.085	8.125	457,500	-0.19(-2.23%)
Dec 12, 2002	8.150	8.360	8.065	8.310	750,200	+0.23(+2.88%)
Dec 11, 2002	8.025	8.235	7.938	8.078	512,900	+0.03(+0.31%)
Dec 10, 2002	7.763	8.100	7.750	8.053	1,259,500	+0.32(+4.07%)
Dec 09, 2002	8.125	8.325	7.707	7.737	2,004,200	-0.74(-8.73%)
Dec 06, 2002	8.053	8.498	8.027	8.477	573,300	+0.22(+2.66%)
Dec 05, 2002	8.620	8.620	8.165	8.258	744,500	-0.27(-3.14%)
Dec 04, 2002	8.338	8.625	8.255	8.525	674,000	+0.05(+0.56%)
Dec 03, 2002	8.602	8.700	8.475	8.477	707,200	-0.14(-1.62%)
Dec 02, 2002	8.912	8.912	8.505	8.617	695,800	+0.11(+1.32%)
Nov 29, 2002	8.625	8.640	8.500	8.505	289,800	+0.03(+0.38%)
Nov 27, 2002	8.375	8.473	8.290	8.473	773,300	+0.37(+4.57%)
Nov 26, 2002	8.320	8.463	8.085	8.102	979,800	-0.20(-2.44%)
Nov 25, 2002	8.165	8.320	7.957	8.305	1,066,300	+0.14(+1.71%)
Nov 22, 2002	8.450	8.537	8.125	8.165	964,200	-0.27(-3.23%)
Nov 21, 2002	8.260	8.557	8.260	8.438	1,378,000	+0.30(+3.72%)
Nov 20, 2002	7.900	8.188	7.875	8.135	569,100	+0.26(+3.30%)
Nov 19, 2002	7.955	8.053	7.800	7.875	523,200	-0.08(-0.97%)
Nov 18, 2002	8.090	8.123	7.820	7.952	980,600	+0.08(+0.98%)
Nov 15, 2002	7.775	7.995	7.715	7.875	741,000	+0.11(+1.35%)
Nov 14, 2002	7.812	7.938	7.688	7.770	671,200	+0.04(+0.55%)
Nov 13, 2002	7.625	8.000	7.480	7.728	883,100	+0.10(+1.34%)
Nov 12, 2002	7.400	7.750	7.300	7.625	946,500	+0.50(+6.98%)
Nov 11, 2002	7.435	7.435	7.000	7.128	604,900	-0.31(-4.14%)
Nov 08, 2002	7.650	7.675	7.393	7.435	516,700	-0.22(-2.81%)
Nov 07, 2002	7.900	7.950	7.600	7.650	632,400	-0.24(-3.01%)
Nov 06, 2002	7.600	7.995	7.600	7.888	782,400	+0.27(+3.51%)
Nov 05, 2002	7.688	7.705	7.527	7.620	624,700	-0.07(-0.88%)
Nov 04, 2002	8.012	8.070	7.685	7.688	678,800	-0.16(-2.07%)
Nov 01, 2002	7.438	7.910	7.375	7.850	1,176,200	+0.41(+5.55%)
Oct 31, 2002	7.425	7.537	7.383	7.438	761,600	+0.02(+0.30%)
Oct 30, 2002	7.675	7.728	7.375	7.415	543,000	-0.25(-3.29%)
Oct 29, 2002	7.450	7.675	7.247	7.668	1,020,800	-0.01(-0.10%)
Oct 28, 2002	8.062	8.123	7.628	7.675	852,100	-0.29(-3.67%)
Oct 25, 2002	7.875	8.060	7.827	7.968	955,400	-0.00(-0.06%)
Oct 24, 2002	8.010	8.273	7.938	7.973	2,788,700	+0.03(+0.31%)
Oct 23, 2002	7.350	7.947	7.287	7.947	1,798,700	+0.60(+8.13%)
Oct 22, 2002	7.372	7.673	7.300	7.350	1,965,200	-0.01(-0.07%)
Oct 21, 2002	7.200	7.560	7.150	7.355	865,600	+0.07(+0.89%)
Oct 18, 2002	7.407	7.425	7.225	7.290	713,600	-0.12(-1.59%)
Oct 17, 2002	7.425	7.425	7.175	7.407	20,000	+0.45(+6.43%)
Oct 16, 2002	7.062	7.213	6.750	6.960	924,100	-0.29(-3.93%)
Oct 15, 2002	7.125	7.300	6.950	7.245	1,475,000	+0.70(+10.70%)
Oct 14, 2002	6.325	6.675	6.250	6.545	430,800	+0.17(+2.67%)
Oct 11, 2002	6.375	6.515	6.250	6.375	766,600	+0.30(+5.02%)
Oct 10, 2002	5.728	6.200	5.625	6.070	711,200	+0.14(+2.27%)
Oct 09, 2002	6.050	6.145	5.895	5.935	424,000	-0.24(-3.89%)
Oct 08, 2002	6.080	6.218	5.878	6.175	703,500	+0.25(+4.13%)
Oct 07, 2002	6.250	6.250	5.700	5.930	1,152,400	-0.32(-5.08%)
Oct 04, 2002	6.438	6.438	6.050	6.247	918,700	-0.03(-0.40%)
Oct 03, 2002	6.205	6.325	6.175	6.272	160,000	+0.07(+1.13%)
Oct 02, 2002	6.492	6.492	6.100	6.202	670,000	-0.15(-2.36%)
Oct 01, 2002	6.375	6.375	5.630	6.353	1,300,000	-0.05(-0.74%)
Sep 30, 2002	6.575	6.650	6.400	6.400	590,000	-0.38(-5.57%)
Sep 27, 2002	6.975	7.000	6.753	6.777	662,900	-0.25(-3.49%)
Sep 26, 2002	6.897	7.037	6.825	7.022	639,700	+0.11(+1.55%)
Sep 25, 2002	6.875	6.938	6.728	6.915	637,000	+0.22(+3.36%)
Sep 24, 2002	6.688	6.838	6.638	6.690	831,200	-0.18(-2.69%)
Sep 23, 2002	6.907	6.970	6.750	6.875	781,400	-0.16(-2.27%)
Sep 20, 2002	7.133	7.218	6.925	7.035	340,000	-0.10(-1.37%)
Sep 19, 2002	7.143	7.250	7.098	7.133	439,100	-0.13(-1.82%)
Sep 18, 2002	7.025	7.300	7.000	7.265	637,200	+0.16(+2.22%)
Sep 17, 2002	7.320	7.375	7.077	7.107	828,700	-0.15(-2.07%)
Sep 16, 2002	7.213	7.325	7.207	7.258	1,576,200	+0.01(+0.17%)
Sep 13, 2002	6.950	7.260	6.803	7.245	732,400	+0.23(+3.32%)
Sep 12, 2002	7.213	7.213	6.957	7.013	1,017,900	-0.30(-4.10%)
Sep 11, 2002	7.375	7.400	7.275	7.312	485,100	-0.03(-0.34%)
Sep 10, 2002	7.400	7.425	7.242	7.338	517,400	-0.00(-0.03%)
Sep 09, 2002	7.250	7.370	7.245	7.340	639,100	+0.04(+0.62%)
Sep 06, 2002	7.000	7.348	7.000	7.295	917,200	+0.37(+5.27%)
Sep 05, 2002	7.075	7.223	6.867	6.930	1,254,700	-0.29(-4.08%)
Sep 04, 2002	6.530	7.225	6.500	7.225	1,867,000	+0.69(+10.64%)
Sep 03, 2002	6.423	6.530	6.225	6.530	2,060,000	+0.37(+6.05%)
Aug 30, 2002	6.005	6.325	6.005	6.157	734,900	-0.10(-1.52%)
Aug 29, 2002	6.338	6.338	6.253	6.253	892,800	-0.18(-2.76%)
Aug 28, 2002	6.513	6.575	6.412	6.430	977,600	-0.20(-3.02%)
Aug 27, 2002	6.500	6.725	6.475	6.630	1,172,200	-0.10(-1.45%)
Aug 26, 2002	6.600	6.728	6.487	6.728	526,300	+0.10(+1.47%)
Aug 23, 2002	6.650	6.725	6.550	6.630	544,000	-0.12(-1.78%)
Aug 22, 2002	6.742	6.787	6.565	6.750	705,400	+0.00(+0.07%)
Aug 21, 2002	6.848	7.062	6.647	6.745	1,007,200	-0.08(-1.17%)
Aug 20, 2002	6.750	6.850	6.543	6.825	743,000	+0.01(+0.15%)
Aug 16, 2002	6.745	6.875	6.652	6.815	937,400	+0.07(+1.04%)
Aug 15, 2002	6.375	6.745	6.375	6.745	1,117,800	+0.37(+5.80%)
Aug 14, 2002	6.213	6.397	5.975	6.375	1,155,800	+0.16(+2.62%)
Aug 13, 2002	5.950	6.357	5.947	6.213	1,209,100	+0.27(+4.59%)
Aug 12, 2002	6.125	6.125	5.925	5.940	936,000	+0.14(+2.41%)
Aug 07, 2002	6.000	6.085	5.562	5.800	966,000	-0.08(-1.28%)
Aug 06, 2002	5.688	5.878	5.500	5.875	1,244,100	+0.45(+8.29%)
Aug 05, 2002	5.525	5.537	5.388	5.425	921,600	-0.16(-2.78%)
Aug 02, 2002	5.550	5.580	5.450	5.580	1,314,000	+0.00(+0.00%)
Aug 01, 2002	5.697	5.697	5.450	5.580	960,500	-0.12(-2.11%)
Jul 31, 2002	5.880	5.880	5.500	5.700	1,710,600	-0.18(-3.06%)
Jul 30, 2002	6.218	6.375	5.750	5.880	1,835,700	-0.30(-4.85%)
Jul 29, 2002	5.812	6.325	5.750	6.180	1,974,600	+0.71(+12.88%)
Jul 26, 2002	5.375	5.612	5.325	5.475	980,800	+0.27(+5.24%)
Jul 25, 2002	5.300	5.875	5.000	5.202	1,702,100	-0.05(-0.95%)
Jul 24, 2002	4.438	5.265	4.298	5.253	1,157,100	+0.72(+15.89%)
Jul 23, 2002	4.763	4.763	4.438	4.532	1,641,200	-0.27(-5.67%)
Jul 22, 2002	4.755	4.910	4.505	4.805	908,300	-0.08(-1.54%)
Jul 19, 2002	4.827	5.000	4.750	4.880	1,234,300	-0.29(-5.70%)
Jul 17, 2002	5.375	5.683	5.027	5.175	1,175,700	-0.50(-8.81%)
Jul 12, 2002	5.787	6.050	5.657	5.675	920,300	-0.13(-2.20%)
Jul 11, 2002	5.300	5.825	5.300	5.803	1,831,800	+0.00(+0.04%)
Jul 10, 2002	6.125	6.128	5.800	5.800	1,685,100	-0.36(-5.81%)
Jul 09, 2002	6.497	6.607	6.125	6.157	1,309,200	-0.28(-4.31%)
Jul 08, 2002	6.460	6.460	6.435	6.435	799,700	-0.02(-0.27%)
Jul 05, 2002	6.452	6.500	6.325	6.452	489,400	+0.15(+2.36%)
Jul 03, 2002	6.364	6.384	6.064	6.304	598,900	-0.09(-1.43%)
Jul 02, 2002	6.588	6.588	6.234	6.395	512,800	-0.19(-2.92%)
Jul 01, 2002	6.861	6.861	6.566	6.588	409,000	-0.27(-4.01%)
Jun 28, 2002	6.888	6.911	6.777	6.862	541,200	-0.03(-0.36%)
Jun 27, 2002	6.713	6.906	6.694	6.888	626,300	+0.24(+3.57%)
Jun 26, 2002	6.265	6.688	6.124	6.650	1,005,600	+0.26(+4.07%)
Jun 25, 2002	6.662	6.700	6.317	6.390	736,900	-0.49(-7.05%)
Jun 21, 2002	6.700	6.919	6.671	6.875	597,200	+0.09(+1.36%)
Jun 20, 2002	6.878	6.938	6.754	6.782	347,400	-0.13(-1.83%)
Jun 19, 2002	6.787	7.000	6.777	6.909	362,200	+0.00(+0.05%)
Jun 18, 2002	6.841	6.905	6.758	6.905	599,000	+0.06(+0.93%)
Jun 17, 2002	6.650	6.900	6.644	6.841	484,100	+0.28(+4.33%)
Jun 14, 2002	6.558	6.638	6.388	6.558	582,400	-0.22(-3.19%)
Jun 12, 2002	6.805	6.886	6.656	6.774	503,900	-0.03(-0.46%)
Jun 11, 2002	7.106	7.107	6.781	6.805	850,600	-0.24(-3.34%)
Jun 10, 2002	6.869	7.049	6.857	7.040	741,300	+0.19(+2.77%)
Jun 07, 2002	6.500	6.900	6.438	6.850	779,600	+0.25(+3.73%)
Jun 06, 2002	6.500	6.737	6.469	6.604	1,083,100	+0.10(+1.60%)
Jun 05, 2002	5.875	6.506	5.875	6.500	1,357,600	-0.03(-0.50%)
May 31, 2002	6.438	6.575	6.419	6.532	619,300	-0.08(-1.17%)
May 28, 2002	6.963	6.997	6.564	6.610	672,500	-0.28(-4.05%)
May 27, 2002	6.675	6.950	6.625	6.889	453,300	+0.00(+0.00%)
May 24, 2002	6.675	6.950	6.625	6.889	451,700	+0.14(+2.13%)
May 23, 2002	6.819	6.918	6.469	6.745	1,236,800	-0.05(-0.79%)
May 22, 2002	6.906	6.981	6.725	6.799	923,000	-0.31(-4.41%)
May 21, 2002	7.381	7.383	7.112	7.112	466,300	-0.27(-3.64%)
May 20, 2002	7.438	7.497	7.378	7.381	276,200	-0.10(-1.39%)
May 17, 2002	7.325	7.522	7.325	7.485	355,300	+0.19(+2.62%)
May 16, 2002	7.372	7.374	7.281	7.294	322,600	-0.08(-1.07%)
May 15, 2002	7.231	7.529	7.175	7.372	614,400	+0.11(+1.51%)
May 14, 2002	7.188	7.263	7.116	7.263	455,300	+0.28(+3.94%)
May 13, 2002	7.112	7.122	6.896	6.987	259,900	-0.01(-0.18%)
May 10, 2002	7.119	7.122	6.978	7.000	374,400	-0.09(-1.23%)
May 09, 2002	6.950	7.125	6.950	7.088	418,300	+0.17(+2.44%)
May 08, 2002	6.900	6.931	6.843	6.919	356,200	+0.16(+2.35%)
May 07, 2002	6.843	6.885	6.725	6.760	276,200	-0.08(-1.19%)
May 06, 2002	6.975	7.065	6.841	6.841	291,400	-0.13(-1.92%)
May 03, 2002	7.200	7.219	6.964	6.975	528,400	-0.16(-2.28%)
May 02, 2002	6.981	7.219	6.976	7.138	542,200	+0.19(+2.72%)
May 01, 2002	6.969	7.011	6.810	6.949	501,400	-0.05(-0.73%)
Apr 30, 2002	6.822	7.119	6.821	7.000	391,100	+0.21(+3.07%)
Apr 29, 2002	6.906	6.906	6.706	6.791	328,500	-0.08(-1.22%)
Apr 26, 2002	7.134	7.181	6.862	6.875	266,000	-0.23(-3.20%)
Apr 25, 2002	7.004	7.149	6.990	7.103	544,600	+0.10(+1.43%)
Apr 24, 2002	7.075	7.122	6.964	7.003	620,800	-0.07(-1.02%)
Apr 23, 2002	7.062	7.106	6.912	7.075	812,900	+0.34(+5.11%)
Apr 22, 2002	6.959	6.973	6.625	6.731	303,500	-0.20(-2.83%)
Apr 19, 2002	7.013	7.030	6.875	6.928	229,500	-0.06(-0.84%)
Apr 18, 2002	6.925	6.997	6.845	6.986	201,900	+0.08(+1.16%)
Apr 17, 2002	6.812	6.950	6.786	6.906	326,500	+0.10(+1.45%)
Apr 16, 2002	6.612	6.835	6.612	6.808	122,200	+0.25(+3.77%)
Apr 15, 2002	6.706	6.756	6.540	6.560	172,600	-0.12(-1.78%)
Apr 12, 2002	6.619	6.684	6.565	6.679	128,200	+0.08(+1.29%)
Apr 11, 2002	6.763	6.835	6.564	6.594	263,900	-0.17(-2.44%)
Apr 10, 2002	6.800	6.850	6.625	6.759	307,800	-0.07(-0.97%)
Apr 09, 2002	6.844	6.969	6.775	6.825	553,900	+0.20(+3.04%)
Apr 08, 2002	6.388	6.654	6.365	6.624	288,000	+0.17(+2.69%)
Apr 05, 2002	6.237	6.562	6.237	6.450	269,800	+0.24(+3.82%)
Apr 04, 2002	6.013	6.214	6.004	6.213	170,000	+0.20(+3.30%)
Apr 03, 2002	6.112	6.200	6.013	6.014	262,800	-0.10(-1.60%)
Apr 02, 2002	6.226	6.274	6.103	6.111	259,000	-0.16(-2.49%)
Apr 01, 2002	6.325	6.326	6.031	6.268	276,100	-0.07(-1.12%)
Mar 29, 2002	6.444	6.532	6.315	6.339	166,000	+0.00(+0.00%)
Mar 28, 2002	6.444	6.532	6.315	6.339	166,000	-0.10(-1.55%)
Mar 27, 2002	6.388	6.611	6.375	6.439	247,800	+0.05(+0.82%)
Mar 26, 2002	6.300	6.468	6.291	6.386	168,700	+0.11(+1.73%)
Mar 25, 2002	6.369	6.369	6.225	6.277	255,600	-0.09(-1.36%)
Mar 22, 2002	6.188	6.435	6.188	6.364	328,500	+0.17(+2.79%)
Mar 21, 2002	6.500	6.501	6.125	6.191	471,000	-0.31(-4.79%)
Mar 20, 2002	6.539	6.668	6.500	6.503	234,500	-0.07(-1.01%)
Mar 19, 2002	6.492	6.601	6.475	6.569	274,700	+0.16(+2.52%)
Mar 18, 2002	6.541	6.588	6.306	6.407	234,600	-0.10(-1.57%)
Mar 15, 2002	6.425	6.525	6.369	6.510	363,500	+0.17(+2.72%)
Mar 14, 2002	6.250	6.367	6.221	6.338	350,700	+0.11(+1.75%)
Mar 13, 2002	6.095	6.312	6.094	6.229	521,400	+0.11(+1.80%)
Mar 12, 2002	6.000	6.178	5.891	6.119	313,400	+0.12(+1.98%)
Mar 11, 2002	6.031	6.075	5.979	6.000	349,200	-0.02(-0.27%)
Mar 08, 2002	6.310	6.375	5.975	6.016	209,900	-0.23(-3.70%)
Mar 07, 2002	6.062	6.294	6.046	6.247	412,800	+0.28(+4.74%)
Mar 06, 2002	5.999	5.999	5.806	5.965	627,600	-0.04(-0.58%)
Mar 05, 2002	6.485	6.485	5.942	6.000	845,500	-0.49(-7.48%)
Mar 04, 2002	6.300	6.626	6.300	6.485	377,100	+0.25(+3.97%)
Mar 01, 2002	6.206	6.249	6.178	6.237	264,400	+0.00(+0.08%)
Feb 28, 2002	6.298	6.350	6.157	6.232	442,600	-0.00(-0.04%)
Feb 27, 2002	6.062	6.312	6.003	6.235	1,393,200	+0.57(+9.99%)
Feb 26, 2002	5.600	5.680	5.535	5.669	177,900	+0.14(+2.60%)
Feb 25, 2002	5.594	5.652	5.522	5.525	245,700	-0.07(-1.23%)
Feb 22, 2002	5.581	5.625	5.412	5.594	193,800	+0.00(+0.02%)
Feb 21, 2002	5.600	5.688	5.569	5.593	134,200	-0.01(-0.20%)
Feb 20, 2002	5.450	5.612	5.450	5.604	239,000	+0.16(+2.99%)
Feb 19, 2002	5.438	5.481	5.388	5.441	410,000	-0.07(-1.25%)
Feb 18, 2002	5.525	5.549	5.389	5.510	150,400	+0.00(+0.00%)
Feb 15, 2002	5.525	5.549	5.389	5.510	150,300	-0.02(-0.43%)
Feb 14, 2002	5.599	5.612	5.531	5.534	135,900	-0.03(-0.61%)
Feb 13, 2002	5.510	5.567	5.470	5.567	246,900	+0.07(+1.23%)
Feb 12, 2002	5.650	5.650	5.500	5.500	536,900	-0.17(-2.96%)
Feb 11, 2002	5.513	5.688	5.513	5.668	391,100	+0.22(+3.99%)
Feb 08, 2002	5.200	5.500	5.200	5.450	482,000	+0.18(+3.49%)
Feb 07, 2002	5.188	5.306	5.188	5.266	442,100	-0.08(-1.57%)
Feb 06, 2002	5.463	5.513	5.316	5.350	586,200	-0.12(-2.28%)
Feb 05, 2002	5.489	5.530	5.450	5.475	488,500	-0.02(-0.27%)
Feb 04, 2002	5.749	5.749	5.465	5.490	532,300	-0.25(-4.36%)
Feb 01, 2002	5.719	5.938	5.662	5.740	933,000	-0.03(-0.50%)
Jan 31, 2002	5.861	5.861	5.728	5.769	188,900	-0.09(-1.60%)
Jan 30, 2002	5.756	5.872	5.562	5.862	285,500	+0.09(+1.60%)
Jan 29, 2002	5.825	5.838	5.720	5.770	808,400	-0.06(-1.07%)
Jan 28, 2002	5.619	5.832	5.607	5.832	822,500	+0.30(+5.35%)
Jan 25, 2002	5.556	5.556	5.482	5.536	454,600	-0.02(-0.32%)
Jan 24, 2002	5.412	5.619	5.400	5.554	718,900	+0.18(+3.33%)
Jan 23, 2002	5.369	5.375	5.185	5.375	636,900	+0.10(+1.82%)
Jan 22, 2002	5.325	5.331	5.231	5.279	347,600	-0.00(-0.05%)
Jan 21, 2002	5.237	5.281	5.200	5.281	409,600	+0.00(+0.00%)
Jan 18, 2002	5.237	5.281	5.200	5.281	407,400	+0.02(+0.33%)
Jan 17, 2002	5.188	5.268	5.162	5.264	396,800	+0.13(+2.46%)
Jan 16, 2002	5.178	5.218	5.094	5.138	481,500	-0.04(-0.77%)
Jan 15, 2002	5.048	5.185	5.048	5.178	168,800	+0.14(+2.78%)
Jan 14, 2002	5.106	5.119	5.032	5.037	1,000,000	-0.08(-1.56%)
Jan 11, 2002	5.188	5.188	5.109	5.117	1,150,000	-0.07(-1.37%)

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.