Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5941	5953	5871	5871	58,760,800	-67.46(-1.14%)
Jan 30, 2003	5918	5950	5874	5938	60,833,600	+18.27(+0.31%)
Jan 29, 2003	5919	5930	5860	5920	68,146,200	-3.63(-0.06%)
Jan 28, 2003	6010	6010	5904	5923	41,689,800	+0.00(+0.00%)
Jan 27, 2003	6010	6010	5904	5923	0	-89.23(-1.48%)
Jan 25, 2003	6056	6058	5984	6013	38,200,600	-41.88(-0.69%)
Jan 24, 2003	6024	6065	6022	6054	39,030,600	+30.35(+0.50%)
Jan 23, 2003	6092	6092	6009	6024	59,733,000	-68.04(-1.12%)
Jan 22, 2003	6161	6171	6087	6092	70,584,600	-68.99(-1.12%)
Jan 21, 2003	6203	6204	6161	6161	20,846,000	+0.00(+0.00%)
Jan 20, 2003	6203	6204	6161	6161	0	-43.34(-0.70%)
Jan 18, 2003	6331	6332	6204	6204	86,215,400	-127.53(-2.01%)
Jan 17, 2003	6400	6404	6324	6332	67,639,400	-66.91(-1.05%)
Jan 16, 2003	6405	6416	6379	6399	76,527,800	-8.10(-0.13%)
Jan 15, 2003	6366	6407	6362	6407	65,750,200	+42.36(+0.67%)
Jan 14, 2003	6353	6397	6347	6365	31,325,800	+0.00(+0.00%)
Jan 13, 2003	6353	6397	6347	6365	0	+11.61(+0.18%)
Jan 11, 2003	6328	6383	6316	6353	48,821,400	+23.07(+0.36%)
Jan 10, 2003	6271	6333	6271	6330	44,728,200	+63.48(+1.01%)
Jan 09, 2003	6280	6300	6262	6266	47,375,200	-12.80(-0.20%)
Jan 08, 2003	6332	6333	6279	6279	52,682,200	-54.18(-0.86%)
Jan 07, 2003	6256	6364	6256	6333	76,741,000	+0.00(+0.00%)
Jan 06, 2003	6256	6364	6256	6333	0	+80.12(+1.28%)
Jan 04, 2003	6225	6265	6220	6253	29,917,400	+27.94(+0.45%)
Jan 03, 2003	6132	6232	6121	6225	17,226,400	+0.00(+0.00%)
Jan 02, 2003	6132	6232	6121	6225	0	+98.31(+1.60%)
Jan 01, 2003	6127	6134	6099	6127	19,741,200	+2.58(+0.04%)
Dec 31, 2002	6126	6132	6090	6125	20,230,400	+0.00(+0.00%)
Dec 30, 2002	6126	6132	6090	6125	0	-1.73(-0.03%)
Dec 28, 2002	6183	6191	6119	6126	12,421,400	-56.67(-0.92%)
Dec 27, 2002	6153	6195	6151	6183	11,294,200	+0.00(+0.00%)
Dec 26, 2002	6153	6195	6151	6183	0	+31.43(+0.51%)
Dec 25, 2002	6153	6158	6114	6151	5,767,000	-1.74(-0.03%)
Dec 24, 2002	6137	6161	6137	6153	14,814,200	+0.00(+0.00%)
Dec 23, 2002	6137	6161	6137	6153	0	+22.39(+0.37%)
Dec 21, 2002	6119	6154	6118	6131	124,753,400	+10.37(+0.17%)
Dec 20, 2002	6089	6131	6082	6120	0	+30.80(+0.51%)
Dec 19, 2002	6143	6168	6073	6090	46,549,600	-78.80(-1.28%)
Dec 18, 2002	6183	6198	6146	6168	41,336,600	-17.49(-0.28%)
Dec 17, 2002	6116	6191	6116	6186	56,482,200	+0.00(+0.00%)
Dec 16, 2002	6116	6191	6116	6186	0	+71.75(+1.17%)
Dec 14, 2002	6136	6153	6113	6114	49,390,600	+0.00(+0.00%)
Dec 13, 2002	6136	6153	6113	6114	0	-21.19(-0.35%)
Dec 12, 2002	6082	6174	6081	6135	49,175,400	+53.87(+0.89%)
Dec 11, 2002	6053	6093	6053	6082	42,920,000	+27.77(+0.46%)
Dec 10, 2002	6126	6130	6018	6054	34,255,000	+0.00(+0.00%)
Dec 09, 2002	6126	6130	6018	6054	0	-72.48(-1.18%)
Dec 07, 2002	6147	6155	6117	6126	42,236,400	-25.78(-0.42%)
Dec 06, 2002	6190	6200	6149	6152	34,074,200	-35.66(-0.58%)
Dec 05, 2002	6220	6220	6156	6188	49,046,600	-34.01(-0.55%)
Dec 04, 2002	6224	6248	6168	6222	49,735,800	-1.91(-0.03%)
Dec 03, 2002	6160	6264	6160	6224	81,629,600	+0.00(+0.00%)
Dec 02, 2002	6160	6264	6160	6224	0	+66.76(+1.08%)
Nov 30, 2002	6159	6159	6125	6157	45,663,600	-1.66(-0.03%)
Nov 29, 2002	6130	6179	6116	6158	23,908,000	+29.24(+0.48%)
Nov 28, 2002	5923	6132	5923	6129	104,740,400	+206.84(+3.49%)
Nov 27, 2002	5862	5941	5843	5922	56,936,000	+60.59(+1.03%)
Nov 26, 2002	5818	5875	5816	5862	24,347,800	+0.00(+0.00%)
Nov 25, 2002	5818	5875	5816	5862	0	+43.39(+0.75%)
Nov 23, 2002	5858	5876	5804	5818	52,392,000	-40.62(-0.69%)
Nov 22, 2002	5643	5860	5643	5859	92,791,000	+0.00(+0.00%)
Nov 21, 2002	5643	5860	5643	5859	0	+217.31(+3.85%)
Nov 20, 2002	5724	5724	5625	5642	60,571,000	-84.26(-1.47%)
Nov 19, 2002	5819	5825	5726	5726	42,777,200	+0.00(+0.00%)
Nov 18, 2002	5819	5825	5726	5726	0	-93.09(-1.60%)
Nov 16, 2002	5898	5904	5819	5819	53,298,800	-78.97(-1.34%)
Nov 15, 2002	5817	5916	5817	5898	52,778,200	+84.70(+1.46%)
Nov 14, 2002	5864	5864	5788	5813	59,581,000	-51.75(-0.88%)
Nov 13, 2002	5892	5915	5864	5865	55,136,200	-26.68(-0.45%)
Nov 12, 2002	5985	5985	5891	5892	44,073,000	+0.00(+0.00%)
Nov 11, 2002	5985	5985	5891	5892	0	-96.74(-1.62%)
Nov 09, 2002	6010	6032	5974	5989	37,376,600	-21.40(-0.36%)
Nov 08, 2002	6064	6064	5999	6010	51,371,200	-54.07(-0.89%)
Nov 07, 2002	6042	6064	6018	6064	56,273,200	+23.83(+0.39%)
Nov 06, 2002	6059	6074	6011	6040	0	-18.73(-0.31%)
Nov 05, 2002	6047	6150	6047	6059	92,843,200	+0.00(+0.00%)
Nov 04, 2002	6047	6150	6047	6059	0	+13.74(+0.23%)
Nov 02, 2002	5968	6054	5965	6045	59,028,200	+77.43(+1.30%)

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.