Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.170	8.265	8.135	8.265	82,400	+0.10(+1.16%)
Mar 28, 2003	7.975	8.190	7.975	8.170	148,000	+0.16(+2.06%)
Mar 27, 2003	7.985	8.040	7.975	8.005	51,700	+0.01(+0.06%)
Mar 26, 2003	8.010	8.050	7.950	8.000	73,200	-0.01(-0.12%)
Mar 25, 2003	7.925	8.075	7.925	8.010	45,400	+0.09(+1.20%)
Mar 24, 2003	8.000	8.005	7.885	7.915	158,100	-0.10(-1.31%)
Mar 21, 2003	8.115	8.115	7.925	8.020	209,000	-0.08(-0.93%)
Mar 20, 2003	7.975	8.150	7.915	8.095	251,300	+0.07(+0.81%)
Mar 19, 2003	8.010	8.425	7.905	8.030	203,100	+0.02(+0.25%)
Mar 18, 2003	7.930	8.010	7.875	8.010	319,900	+0.10(+1.33%)
Mar 17, 2003	7.850	7.995	7.740	7.905	292,600	+0.06(+0.70%)
Mar 14, 2003	8.085	8.090	7.830	7.850	256,600	-0.24(-2.97%)
Mar 13, 2003	7.925	8.095	7.775	8.090	287,000	+0.21(+2.60%)
Mar 12, 2003	8.300	8.300	7.690	7.885	908,600	-0.82(-9.42%)
Mar 11, 2003	8.830	8.830	8.650	8.705	209,500	-0.05(-0.57%)
Mar 10, 2003	8.790	8.840	8.735	8.755	115,800	-0.07(-0.85%)
Mar 07, 2003	8.785	8.890	8.785	8.830	216,200	+0.05(+0.57%)
Mar 06, 2003	8.865	8.900	8.685	8.780	271,000	-0.09(-0.96%)
Mar 05, 2003	8.960	8.960	8.805	8.865	176,500	-0.10(-1.06%)
Mar 04, 2003	8.630	9.000	8.630	8.960	238,700	+0.28(+3.23%)
Mar 03, 2003	8.945	8.965	8.630	8.680	267,900	-0.22(-2.47%)
Feb 28, 2003	8.450	8.900	8.450	8.900	290,600	+0.47(+5.64%)
Feb 27, 2003	8.465	8.590	8.300	8.425	146,400	-0.04(-0.47%)
Feb 26, 2003	8.505	8.600	8.310	8.465	180,200	-0.04(-0.47%)
Feb 25, 2003	8.420	8.670	8.420	8.505	443,300	+0.09(+1.07%)
Feb 24, 2003	8.210	8.440	8.135	8.415	197,800	+0.30(+3.76%)
Feb 21, 2003	7.600	8.110	7.600	8.110	205,300	+0.54(+7.13%)
Feb 20, 2003	7.560	7.700	7.300	7.570	169,600	+0.00(+0.07%)
Feb 19, 2003	7.695	7.695	7.505	7.565	183,300	-0.13(-1.69%)
Feb 18, 2003	7.515	7.700	7.515	7.695	102,600	+0.14(+1.79%)
Feb 14, 2003	7.590	7.645	7.495	7.560	126,200	+0.00(+0.07%)
Feb 13, 2003	7.740	7.740	7.450	7.555	115,000	-0.19(-2.39%)
Feb 12, 2003	7.765	7.810	7.635	7.740	124,500	-0.02(-0.26%)
Feb 11, 2003	7.975	7.975	7.710	7.760	73,800	-0.21(-2.70%)
Feb 10, 2003	7.685	7.975	7.680	7.975	238,800	+0.29(+3.84%)
Feb 07, 2003	7.770	7.785	7.650	7.680	74,300	-0.06(-0.78%)
Feb 06, 2003	7.705	7.825	7.600	7.740	124,400	-0.05(-0.64%)
Feb 05, 2003	7.990	8.025	7.775	7.790	82,200	-0.20(-2.44%)
Feb 04, 2003	7.865	8.000	7.860	7.985	145,500	+0.12(+1.59%)
Feb 03, 2003	7.825	7.975	7.770	7.860	140,100	+0.12(+1.55%)
Jan 31, 2003	7.850	7.850	7.650	7.740	216,600	-0.11(-1.40%)
Jan 30, 2003	7.925	8.250	7.850	7.850	271,700	+0.05(+0.64%)
Jan 29, 2003	7.750	7.915	7.675	7.800	207,200	-0.08(-0.95%)
Jan 28, 2003	7.500	7.995	7.500	7.875	258,600	+0.50(+6.71%)
Jan 27, 2003	7.725	7.730	7.275	7.380	276,500	-0.35(-4.53%)
Jan 24, 2003	8.055	8.055	7.700	7.730	247,100	-0.50(-6.08%)
Jan 23, 2003	8.090	8.285	8.090	8.230	89,700	+0.14(+1.79%)
Jan 22, 2003	8.415	8.415	8.030	8.085	363,900	-0.32(-3.86%)
Jan 21, 2003	8.400	8.505	8.325	8.410	207,300	+0.05(+0.66%)
Jan 17, 2003	8.475	8.490	8.225	8.355	219,300	-0.13(-1.59%)
Jan 16, 2003	8.240	8.505	8.240	8.490	87,200	+0.29(+3.60%)
Jan 15, 2003	8.340	8.360	8.050	8.195	173,000	-0.11(-1.27%)
Jan 14, 2003	8.395	8.560	8.300	8.300	138,400	-0.10(-1.19%)
Jan 13, 2003	8.485	8.490	8.275	8.400	178,800	-0.07(-0.83%)
Jan 10, 2003	8.360	8.475	8.325	8.470	167,700	+0.10(+1.13%)
Jan 09, 2003	8.250	8.460	8.200	8.375	186,900	+0.13(+1.58%)
Jan 08, 2003	8.500	8.500	8.175	8.245	358,100	-0.35(-4.02%)
Jan 07, 2003	8.900	8.900	8.575	8.590	281,100	-0.30(-3.43%)
Jan 06, 2003	8.905	8.925	8.820	8.895	307,100	-0.01(-0.11%)
Jan 03, 2003	8.825	8.950	8.800	8.905	124,900	+0.05(+0.62%)
Jan 02, 2003	8.640	9.005	8.585	8.850	434,200	+0.21(+2.43%)
Dec 31, 2002	8.465	8.650	8.440	8.640	206,900	+0.18(+2.07%)
Dec 30, 2002	8.525	8.580	8.350	8.465	206,500	+0.01(+0.12%)
Dec 27, 2002	8.525	8.550	8.400	8.455	109,000	-0.14(-1.69%)
Dec 26, 2002	8.775	8.850	8.535	8.600	154,100	-0.17(-1.94%)
Dec 24, 2002	8.450	8.825	8.375	8.770	179,800	+0.34(+4.09%)
Dec 23, 2002	8.475	8.485	8.240	8.425	264,400	-0.05(-0.59%)
Dec 20, 2002	8.255	8.515	8.255	8.475	319,900	+0.27(+3.29%)
Dec 19, 2002	8.145	8.225	8.060	8.205	127,900	+0.05(+0.67%)
Dec 18, 2002	8.265	8.265	7.960	8.150	393,300	-0.16(-1.93%)
Dec 17, 2002	8.500	8.535	8.300	8.310	296,500	-0.22(-2.64%)
Dec 16, 2002	8.850	8.895	8.445	8.535	452,600	-0.31(-3.56%)
Dec 13, 2002	8.025	8.950	8.015	8.850	795,000	+0.92(+11.60%)
Dec 12, 2002	7.525	7.950	7.505	7.930	440,400	+0.35(+4.69%)
Dec 11, 2002	7.500	7.600	7.450	7.575	208,300	+0.08(+1.00%)
Dec 10, 2002	7.425	7.535	7.425	7.500	250,500	+0.03(+0.33%)
Dec 09, 2002	7.475	7.510	7.450	7.475	149,600	+0.01(+0.20%)
Dec 06, 2002	7.440	7.465	7.320	7.460	320,200	+0.03(+0.34%)
Dec 05, 2002	7.260	7.450	7.260	7.435	187,500	+0.18(+2.55%)
Dec 04, 2002	7.150	7.295	7.075	7.250	121,700	+0.08(+1.05%)
Dec 03, 2002	7.240	7.240	7.080	7.175	147,400	-0.11(-1.51%)
Dec 02, 2002	7.065	7.295	7.015	7.285	288,700	+0.29(+4.22%)
Nov 29, 2002	6.900	7.030	6.895	6.990	47,900	+0.20(+2.87%)
Nov 27, 2002	6.655	6.965	6.655	6.795	140,700	+0.14(+2.18%)
Nov 26, 2002	6.665	6.875	6.650	6.650	175,400	-0.04(-0.67%)
Nov 25, 2002	6.505	6.775	6.505	6.695	233,200	+0.19(+2.84%)
Nov 22, 2002	6.500	6.605	6.465	6.510	185,400	+0.00(+0.08%)
Nov 21, 2002	6.280	6.580	6.255	6.505	167,200	+0.33(+5.26%)
Nov 20, 2002	6.105	6.270	6.100	6.180	190,300	+0.07(+1.23%)
Nov 19, 2002	6.125	6.215	6.100	6.105	154,700	-0.05(-0.81%)
Nov 18, 2002	6.140	6.230	6.080	6.155	238,600	+0.02(+0.24%)
Nov 15, 2002	5.995	6.145	5.940	6.140	163,000	+0.15(+2.50%)
Nov 14, 2002	5.955	6.020	5.890	5.990	127,700	+0.05(+0.84%)
Nov 13, 2002	5.995	6.115	5.870	5.940	120,600	-0.10(-1.74%)
Nov 12, 2002	6.180	6.180	5.910	6.045	172,900	-0.13(-2.18%)
Nov 11, 2002	6.285	6.290	6.080	6.180	76,200	-0.15(-2.37%)
Nov 08, 2002	6.375	6.465	6.275	6.330	214,100	-0.04(-0.71%)
Nov 07, 2002	6.560	6.570	6.320	6.375	111,700	-0.17(-2.67%)
Nov 06, 2002	6.180	6.550	6.180	6.550	134,600	+0.30(+4.80%)
Nov 05, 2002	6.640	6.645	6.250	6.250	195,200	-0.39(-5.94%)
Nov 04, 2002	6.565	6.780	6.525	6.645	131,500	+0.09(+1.45%)
Nov 01, 2002	6.415	6.590	6.410	6.550	232,400	+0.10(+1.55%)
Oct 31, 2002	6.425	6.450	6.375	6.450	187,200	+0.03(+0.47%)
Oct 30, 2002	6.210	6.450	6.210	6.420	175,800	+0.16(+2.56%)
Oct 29, 2002	6.595	6.620	6.175	6.260	231,100	-0.37(-5.51%)
Oct 28, 2002	6.645	6.845	6.570	6.625	199,600	-0.01(-0.15%)
Oct 25, 2002	6.255	6.645	6.115	6.635	191,600	+0.33(+5.32%)
Oct 24, 2002	6.225	6.335	6.200	6.300	178,700	+0.08(+1.20%)
Oct 23, 2002	6.200	6.225	6.110	6.225	120,100	+0.02(+0.40%)
Oct 22, 2002	6.225	6.225	6.125	6.200	129,400	-0.02(-0.40%)
Oct 21, 2002	6.125	6.290	6.125	6.225	179,000	+0.00(+0.00%)
Oct 18, 2002	6.205	6.240	6.075	6.225	377,000	+0.02(+0.40%)
Oct 17, 2002	6.205	6.320	6.180	6.200	124,900	+0.04(+0.73%)
Oct 16, 2002	6.315	6.315	6.065	6.155	176,200	-0.11(-1.76%)
Oct 15, 2002	5.935	6.315	5.935	6.265	163,600	+0.38(+6.46%)
Oct 14, 2002	5.690	5.900	5.690	5.885	106,700	+0.14(+2.53%)
Oct 11, 2002	5.500	5.745	5.495	5.740	184,800	+0.29(+5.32%)
Oct 10, 2002	5.345	5.495	5.325	5.450	174,900	+0.11(+2.06%)
Oct 09, 2002	5.705	5.875	5.340	5.340	356,800	-0.36(-6.32%)
Oct 08, 2002	6.055	6.150	5.675	5.700	279,900	-0.38(-6.17%)
Oct 07, 2002	6.250	6.260	6.050	6.075	72,100	-0.15(-2.41%)
Oct 04, 2002	6.390	6.500	6.160	6.225	90,000	-0.16(-2.51%)
Oct 03, 2002	6.450	6.650	6.375	6.385	150,300	-0.15(-2.22%)
Oct 02, 2002	6.645	6.645	6.495	6.530	180,400	-0.06(-0.99%)
Oct 01, 2002	6.350	6.615	6.350	6.595	219,100	+0.26(+4.19%)
Sep 30, 2002	6.250	6.490	6.135	6.330	142,800	+0.01(+0.16%)
Sep 27, 2002	6.500	6.530	6.290	6.320	172,500	-0.17(-2.69%)
Sep 26, 2002	6.400	6.600	6.395	6.495	387,300	+0.11(+1.64%)
Sep 25, 2002	6.250	6.465	6.185	6.390	114,100	+0.19(+3.06%)
Sep 24, 2002	6.200	6.445	6.095	6.200	277,100	+0.09(+1.47%)
Sep 23, 2002	6.250	6.365	6.050	6.110	89,700	-0.15(-2.47%)
Sep 20, 2002	6.430	6.460	6.100	6.265	126,600	-0.17(-2.57%)
Sep 19, 2002	6.550	6.580	6.425	6.430	79,300	-0.14(-2.06%)
Sep 18, 2002	6.505	6.585	6.500	6.565	143,600	+0.05(+0.69%)
Sep 17, 2002	6.680	6.685	6.500	6.520	165,400	-0.16(-2.40%)
Sep 16, 2002	6.725	6.725	6.550	6.680	118,700	-0.10(-1.40%)
Sep 13, 2002	6.790	6.820	6.630	6.775	111,500	-0.06(-0.95%)
Sep 12, 2002	6.985	6.985	6.725	6.840	141,000	-0.19(-2.70%)
Sep 11, 2002	6.950	7.060	6.850	7.030	111,800	+0.23(+3.31%)
Sep 10, 2002	6.795	7.000	6.700	6.805	167,300	-0.04(-0.51%)
Sep 09, 2002	6.840	6.875	6.675	6.840	134,300	-0.01(-0.15%)
Sep 06, 2002	6.625	6.975	6.625	6.850	118,300	+0.27(+4.18%)
Sep 05, 2002	6.715	6.765	6.550	6.575	123,700	-0.16(-2.38%)
Sep 04, 2002	6.590	6.885	6.590	6.735	110,900	+0.15(+2.20%)
Sep 03, 2002	6.965	6.965	6.505	6.590	281,300	-0.48(-6.72%)
Aug 30, 2002	7.100	7.200	7.000	7.065	118,400	-0.03(-0.49%)
Aug 29, 2002	7.195	7.250	7.100	7.100	128,200	-0.11(-1.53%)
Aug 28, 2002	7.500	7.600	7.150	7.210	198,400	-0.33(-4.31%)
Aug 27, 2002	7.725	7.765	7.530	7.535	170,300	-0.19(-2.46%)
Aug 26, 2002	7.675	7.800	7.500	7.725	430,000	+0.05(+0.65%)
Aug 23, 2002	7.700	7.700	7.510	7.675	182,600	-0.06(-0.78%)
Aug 22, 2002	7.235	7.750	7.220	7.735	269,700	+0.53(+7.28%)
Aug 21, 2002	7.000	7.225	6.970	7.210	129,300	+0.25(+3.59%)
Aug 20, 2002	7.025	7.250	6.910	6.960	167,400	+0.18(+2.73%)
Aug 16, 2002	6.900	6.915	6.650	6.775	166,500	-0.22(-3.21%)
Aug 15, 2002	6.620	7.000	6.620	7.000	115,000	+0.45(+6.79%)
Aug 14, 2002	6.505	6.595	6.375	6.555	266,100	+0.05(+0.77%)
Aug 13, 2002	6.685	6.825	6.460	6.505	175,500	-0.19(-2.84%)
Aug 12, 2002	6.575	6.745	6.450	6.695	208,300	+0.65(+10.66%)
Aug 07, 2002	6.500	6.500	5.850	6.050	416,900	-0.48(-7.28%)
Aug 06, 2002	6.505	6.570	6.500	6.525	353,900	+0.03(+0.38%)
Aug 05, 2002	6.375	6.575	6.375	6.500	371,300	-0.08(-1.22%)
Aug 02, 2002	6.755	6.890	6.550	6.580	330,800	-0.17(-2.59%)
Aug 01, 2002	6.875	7.025	6.750	6.755	380,700	-0.25(-3.50%)
Jul 31, 2002	6.725	7.115	6.575	7.000	514,100	+0.20(+2.94%)
Jul 30, 2002	6.450	6.825	6.325	6.800	476,900	+0.37(+5.75%)
Jul 29, 2002	6.100	6.500	6.100	6.430	333,400	+0.21(+3.29%)
Jul 26, 2002	5.680	6.275	5.675	6.225	391,800	+0.55(+9.69%)
Jul 25, 2002	5.700	6.095	5.675	5.675	217,600	-0.03(-0.44%)
Jul 24, 2002	5.100	6.425	4.900	5.700	495,500	+0.10(+1.79%)
Jul 23, 2002	6.260	6.345	5.600	5.600	526,300	-0.66(-10.54%)
Jul 22, 2002	6.490	6.625	5.900	6.260	823,300	-0.23(-3.54%)
Jul 19, 2002	7.125	7.250	5.830	6.490	2,208,200	-3.21(-33.09%)
Jul 12, 2002	9.745	9.800	9.625	9.700	194,100	-0.08(-0.82%)
Jul 11, 2002	9.765	9.945	9.505	9.780	176,900	+0.01(+0.15%)
Jul 10, 2002	10.13	10.17	9.620	9.765	182,200	-0.32(-3.22%)
Jul 09, 2002	10.12	10.12	10.09	10.09	97,900	-0.03(-0.25%)
Jul 08, 2002	9.900	10.12	9.900	10.12	215,000	-0.09(-0.88%)
Jul 05, 2002	9.825	10.21	9.825	10.21	108,700	+0.16(+1.59%)
Jul 04, 2002	10.12	10.22	9.935	10.04	226,300	+0.00(+0.00%)
Jul 03, 2002	10.12	10.22	9.935	10.04	226,300	-0.16(-1.57%)
Jul 02, 2002	10.55	10.74	10.00	10.21	237,700	-0.35(-3.27%)
Jul 01, 2002	10.68	10.77	10.43	10.55	300,200	-0.07(-0.71%)
Jun 28, 2002	10.88	10.97	10.62	10.62	579,400	-0.31(-2.83%)
Jun 27, 2002	11.15	11.18	10.85	10.94	220,400	-0.21(-1.88%)
Jun 26, 2002	11.20	11.20	11.01	11.14	108,300	+0.02(+0.18%)
Jun 25, 2002	11.00	11.30	11.00	11.12	99,900	-0.14(-1.24%)
Jun 21, 2002	11.20	11.39	11.20	11.27	80,700	-0.04(-0.35%)
Jun 20, 2002	11.38	11.43	11.24	11.30	126,000	+0.00(+0.04%)
Jun 19, 2002	11.47	11.73	11.30	11.30	68,200	-0.25(-2.21%)
Jun 18, 2002	11.53	11.68	11.30	11.55	262,200	-0.08(-0.64%)
Jun 17, 2002	11.53	11.80	11.52	11.63	110,200	+0.06(+0.48%)
Jun 14, 2002	11.60	11.60	11.35	11.57	103,400	+0.32(+2.84%)
Jun 12, 2002	11.26	11.34	11.25	11.26	209,000	+0.00(+0.00%)
Jun 11, 2002	11.28	11.45	11.26	11.26	61,900	-0.04(-0.40%)
Jun 10, 2002	11.45	11.50	11.25	11.30	166,300	-0.19(-1.70%)
Jun 07, 2002	11.34	11.50	11.29	11.49	122,400	+0.15(+1.32%)
Jun 06, 2002	11.70	11.90	11.34	11.35	202,500	-0.35(-3.03%)
Jun 05, 2002	11.88	12.00	11.61	11.70	258,000	-0.38(-3.15%)
May 31, 2002	12.05	12.27	12.00	12.08	294,000	-0.31(-2.50%)
May 28, 2002	12.38	12.48	12.30	12.39	187,000	+0.13(+1.06%)
May 27, 2002	12.19	12.30	12.01	12.26	87,900	+0.00(+0.00%)
May 24, 2002	12.19	12.30	12.01	12.26	87,900	+0.15(+1.24%)
May 23, 2002	11.89	12.18	11.89	12.11	108,000	+0.20(+1.64%)
May 22, 2002	11.79	12.10	11.74	11.91	128,200	+0.04(+0.38%)
May 21, 2002	11.88	12.00	11.85	11.87	143,800	-0.13(-1.08%)
May 20, 2002	11.82	12.07	11.75	12.00	210,700	+0.40(+3.49%)
May 17, 2002	11.76	11.80	11.50	11.60	130,000	-0.17(-1.44%)
May 16, 2002	11.79	11.99	11.72	11.77	88,900	-0.05(-0.47%)
May 15, 2002	12.10	12.12	11.72	11.82	142,500	-0.29(-2.35%)
May 14, 2002	11.78	12.11	11.78	12.11	111,500	+0.26(+2.15%)
May 13, 2002	11.78	11.93	11.57	11.85	69,700	+0.03(+0.21%)
May 10, 2002	11.90	11.96	11.71	11.82	158,600	-0.11(-0.88%)
May 09, 2002	12.01	12.07	11.90	11.93	189,800	-0.08(-0.67%)
May 08, 2002	11.84	12.12	11.84	12.01	202,900	+0.12(+0.97%)
May 07, 2002	12.01	12.01	11.70	11.89	323,100	-0.11(-0.92%)
May 06, 2002	12.12	12.14	11.96	12.01	221,300	-0.12(-0.99%)
May 03, 2002	12.03	12.20	11.88	12.12	100,600	+0.12(+1.04%)
May 02, 2002	11.60	12.10	11.60	12.00	234,600	+0.46(+3.94%)
May 01, 2002	11.50	11.70	11.40	11.54	773,200	+0.05(+0.43%)
Apr 30, 2002	12.03	12.04	11.40	11.49	552,200	-0.28(-2.38%)
Apr 29, 2002	12.50	12.50	11.73	11.78	361,600	-0.76(-6.10%)
Apr 26, 2002	12.51	12.85	12.47	12.54	224,600	+0.03(+0.28%)
Apr 25, 2002	12.55	12.55	12.30	12.51	326,300	-0.04(-0.36%)
Apr 24, 2002	12.89	12.90	12.55	12.55	116,600	-0.26(-2.03%)
Apr 23, 2002	12.55	13.00	12.54	12.81	264,600	+0.27(+2.15%)
Apr 22, 2002	12.97	12.99	12.54	12.54	252,500	-0.43(-3.28%)
Apr 19, 2002	13.05	13.05	12.86	12.96	124,300	-0.08(-0.61%)
Apr 18, 2002	12.90	13.12	12.82	13.04	127,900	+0.17(+1.32%)
Apr 17, 2002	13.40	13.40	12.83	12.88	199,700	-0.45(-3.38%)
Apr 16, 2002	13.10	13.44	13.10	13.32	92,800	+0.29(+2.22%)
Apr 15, 2002	13.05	13.07	12.88	13.04	79,600	+0.07(+0.58%)
Apr 12, 2002	13.26	13.29	12.81	12.96	179,900	-0.38(-2.88%)
Apr 11, 2002	13.37	13.68	13.34	13.35	114,500	+0.10(+0.72%)
Apr 10, 2002	13.30	13.50	13.25	13.25	206,000	-0.05(-0.41%)
Apr 09, 2002	13.52	13.53	13.12	13.30	137,400	-0.22(-1.63%)
Apr 08, 2002	13.30	13.79	13.28	13.53	140,300	+0.57(+4.40%)
Apr 05, 2002	13.16	13.25	12.94	12.96	186,900	-0.30(-2.30%)
Apr 04, 2002	13.55	13.62	13.03	13.26	230,100	-0.33(-2.39%)
Apr 03, 2002	13.95	14.16	13.53	13.59	410,100	-0.43(-3.10%)
Apr 02, 2002	13.39	14.10	13.38	14.02	298,600	+0.60(+4.47%)

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.