Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.700	7.880	7.650	7.670	744,600	-0.06(-0.78%)
Dec 30, 2002	7.710	7.760	7.450	7.730	691,500	+0.03(+0.39%)
Dec 27, 2002	7.650	7.800	7.650	7.700	392,000	-0.02(-0.26%)
Dec 26, 2002	7.890	7.980	7.630	7.720	622,700	-0.10(-1.28%)
Dec 24, 2002	7.540	7.820	7.510	7.820	361,600	+0.36(+4.83%)
Dec 23, 2002	7.590	7.790	7.380	7.460	619,400	-0.18(-2.36%)
Dec 20, 2002	7.590	7.790	7.380	7.640	536,900	+0.09(+1.21%)
Dec 19, 2002	7.600	7.800	7.310	7.549	665,500	-0.02(-0.28%)
Dec 18, 2002	7.700	7.790	7.160	7.570	1,085,800	-0.23(-2.95%)
Dec 17, 2002	7.010	7.800	7.000	7.800	1,453,100	+0.46(+6.27%)
Dec 16, 2002	7.150	7.370	7.140	7.340	591,100	+0.29(+4.11%)
Dec 13, 2002	7.120	7.450	6.890	7.050	648,600	-0.21(-2.89%)
Dec 12, 2002	7.040	7.400	7.030	7.260	1,817,600	+0.25(+3.57%)
Dec 11, 2002	6.370	7.020	6.110	7.010	1,430,900	+0.65(+10.22%)
Dec 10, 2002	6.030	6.450	6.030	6.360	576,800	+0.27(+4.43%)
Dec 09, 2002	6.710	6.750	5.900	6.090	866,600	-0.61(-9.10%)
Dec 06, 2002	6.650	6.750	6.520	6.700	404,400	-0.02(-0.30%)
Dec 05, 2002	6.870	6.870	6.510	6.720	370,800	-0.07(-1.03%)
Dec 04, 2002	6.480	7.080	6.300	6.790	657,900	+0.21(+3.19%)
Dec 03, 2002	6.680	6.810	6.370	6.580	744,000	-0.12(-1.79%)
Dec 02, 2002	7.120	7.250	6.650	6.700	933,700	-0.31(-4.42%)
Nov 29, 2002	7.000	7.120	6.960	7.010	170,400	+0.00(+0.00%)
Nov 27, 2002	7.030	7.101	6.920	7.010	707,300	-0.00(-0.06%)
Nov 26, 2002	6.850	7.200	6.810	7.014	687,700	+0.04(+0.63%)
Nov 25, 2002	6.980	7.080	6.600	6.970	722,700	-0.03(-0.43%)
Nov 22, 2002	6.800	7.050	6.680	7.000	978,100	+0.09(+1.30%)
Nov 21, 2002	6.500	7.180	6.350	6.910	1,460,900	+0.57(+8.99%)
Nov 20, 2002	6.690	6.820	6.190	6.340	990,700	-0.29(-4.37%)
Nov 19, 2002	6.600	6.840	6.250	6.630	2,166,400	-0.06(-0.90%)
Nov 18, 2002	7.050	7.350	6.630	6.690	872,700	-0.32(-4.56%)
Nov 15, 2002	6.630	7.160	6.350	7.010	1,420,800	+0.29(+4.39%)
Nov 14, 2002	7.120	7.290	6.300	6.715	2,209,400	-0.23(-3.24%)
Nov 13, 2002	6.370	7.000	6.340	6.940	1,973,100	+0.64(+10.16%)
Nov 12, 2002	6.340	6.620	6.170	6.300	1,133,500	+0.05(+0.80%)
Nov 11, 2002	6.220	6.320	6.000	6.250	847,100	-0.07(-1.11%)
Nov 08, 2002	6.600	6.610	5.840	6.320	1,014,800	-0.18(-2.77%)
Nov 07, 2002	6.010	6.560	5.980	6.500	1,899,100	+0.45(+7.44%)
Nov 06, 2002	5.190	6.270	5.160	6.050	2,617,100	+0.87(+16.80%)
Nov 05, 2002	5.270	5.390	5.000	5.180	777,300	-0.01(-0.19%)
Nov 04, 2002	5.520	5.690	5.000	5.190	1,039,900	-0.33(-5.98%)
Nov 01, 2002	5.380	5.550	5.250	5.520	731,100	+0.24(+4.55%)
Oct 31, 2002	5.550	5.600	5.210	5.280	749,400	-0.22(-4.00%)
Oct 30, 2002	5.100	5.700	5.000	5.500	1,611,900	+0.50(+10.00%)
Oct 29, 2002	4.760	5.050	4.650	5.000	634,900	+0.16(+3.31%)
Oct 28, 2002	4.480	4.840	4.470	4.840	745,600	+0.36(+8.04%)
Oct 25, 2002	4.190	4.480	4.150	4.480	743,664	+0.37(+9.00%)
Oct 24, 2002	4.590	4.640	4.090	4.110	357,276	-0.41(-9.07%)
Oct 23, 2002	4.530	4.820	4.360	4.520	725,875	-0.05(-1.09%)
Oct 22, 2002	4.400	4.619	4.200	4.570	687,700	+0.12(+2.70%)
Oct 21, 2002	4.080	4.500	3.930	4.450	642,095	+0.37(+9.07%)
Oct 18, 2002	4.000	4.100	3.960	4.080	205,100	+0.08(+2.00%)
Oct 17, 2002	3.650	4.000	3.620	4.000	155,000	+0.40(+11.11%)
Oct 16, 2002	3.770	3.850	3.440	3.600	122,174	-0.15(-4.00%)
Oct 15, 2002	3.690	3.840	3.660	3.750	111,700	+0.09(+2.46%)
Oct 14, 2002	3.720	3.720	3.530	3.660	162,650	-0.04(-1.08%)
Oct 11, 2002	3.500	3.740	3.500	3.700	85,249	+0.15(+4.23%)
Oct 10, 2002	3.180	3.560	3.150	3.550	191,400	+0.33(+10.25%)
Oct 09, 2002	3.530	3.530	3.150	3.220	252,500	-0.30(-8.52%)
Oct 08, 2002	3.600	3.650	3.450	3.520	190,900	-0.03(-0.85%)
Oct 07, 2002	3.750	3.900	3.500	3.550	139,000	-0.22(-5.84%)
Oct 04, 2002	3.800	3.890	3.680	3.770	144,642	-0.13(-3.33%)
Oct 03, 2002	3.820	3.950	3.750	3.900	150,600	+0.10(+2.63%)
Oct 02, 2002	3.800	4.100	3.730	3.800	293,560	-0.20(-5.00%)
Oct 01, 2002	3.840	4.000	3.540	4.000	148,850	+0.05(+1.27%)
Sep 30, 2002	3.680	3.950	3.600	3.950	133,400	+0.19(+5.05%)
Sep 27, 2002	3.790	3.900	3.680	3.760	105,300	-0.10(-2.59%)
Sep 26, 2002	3.810	3.940	3.700	3.860	261,500	+0.06(+1.58%)
Sep 25, 2002	3.760	3.800	3.600	3.800	267,400	+0.10(+2.70%)
Sep 24, 2002	3.750	3.820	3.580	3.700	170,800	-0.08(-2.12%)
Sep 23, 2002	3.670	3.880	3.650	3.780	265,300	+0.11(+3.00%)
Sep 20, 2002	3.950	3.950	3.609	3.670	368,300	-0.08(-2.13%)
Sep 19, 2002	3.950	3.980	3.750	3.750	183,600	-0.21(-5.30%)
Sep 18, 2002	3.970	4.120	3.860	3.960	171,250	-0.07(-1.74%)
Sep 17, 2002	4.100	4.140	4.000	4.030	204,002	-0.07(-1.71%)
Sep 16, 2002	4.030	4.230	3.980	4.100	216,350	+0.00(+0.00%)
Sep 13, 2002	4.000	4.120	3.950	4.100	118,800	+0.01(+0.24%)
Sep 12, 2002	4.050	4.100	3.980	4.090	60,100	+0.00(+0.00%)
Sep 11, 2002	4.010	4.120	4.010	4.090	99,800	+0.02(+0.49%)
Sep 10, 2002	4.050	4.080	3.980	4.070	123,333	+0.01(+0.25%)
Sep 09, 2002	3.870	4.120	3.870	4.060	168,500	+0.10(+2.53%)
Sep 06, 2002	3.810	3.980	3.760	3.960	330,000	+0.21(+5.60%)
Sep 05, 2002	3.770	3.950	3.700	3.750	161,500	-0.03(-0.79%)
Sep 04, 2002	3.560	3.870	3.500	3.780	381,200	+0.06(+1.61%)
Sep 03, 2002	3.700	3.780	3.510	3.720	218,550	-0.04(-1.06%)
Aug 30, 2002	3.700	3.770	3.698	3.760	180,400	+0.03(+0.80%)
Aug 29, 2002	3.620	3.730	3.500	3.730	202,850	+0.03(+0.81%)
Aug 28, 2002	3.810	3.810	3.600	3.700	247,567	-0.10(-2.63%)
Aug 27, 2002	3.990	3.990	3.800	3.800	437,700	-0.15(-3.80%)
Aug 26, 2002	3.860	3.980	3.820	3.950	93,300	+0.07(+1.80%)
Aug 23, 2002	3.960	3.970	3.800	3.880	87,575	-0.11(-2.76%)
Aug 22, 2002	4.010	4.090	3.920	3.990	350,500	-0.08(-1.97%)
Aug 21, 2002	4.030	4.080	3.900	4.070	912,600	+0.14(+3.56%)
Aug 20, 2002	3.950	4.000	3.850	3.930	182,400	-0.12(-2.96%)
Aug 16, 2002	3.770	4.050	3.750	4.050	295,600	+0.27(+7.14%)
Aug 15, 2002	3.550	3.900	3.550	3.780	279,135	+0.19(+5.29%)
Aug 14, 2002	3.450	3.590	3.350	3.590	96,700	+0.17(+4.97%)
Aug 13, 2002	3.615	3.640	3.400	3.420	41,500	-0.21(-5.79%)
Aug 12, 2002	3.450	3.690	3.330	3.630	27,700	+0.21(+6.17%)
Aug 07, 2002	3.530	3.530	3.300	3.419	98,500	-0.13(-3.69%)
Aug 06, 2002	3.150	3.770	3.150	3.550	298,159	+0.39(+12.34%)
Aug 05, 2002	3.280	3.300	3.090	3.160	239,260	-0.12(-3.66%)
Aug 02, 2002	3.390	3.390	3.170	3.280	222,795	+0.13(+4.16%)
Aug 01, 2002	3.510	3.650	3.090	3.149	318,050	-0.33(-9.51%)
Jul 31, 2002	3.530	3.690	3.450	3.480	481,100	-0.17(-4.66%)
Jul 30, 2002	3.760	3.950	3.600	3.650	207,500	-0.11(-2.93%)
Jul 29, 2002	3.700	3.850	3.550	3.760	220,127	+0.06(+1.62%)
Jul 26, 2002	3.540	3.700	3.540	3.700	155,905	+0.17(+4.82%)
Jul 25, 2002	3.550	3.600	3.440	3.530	241,600	-0.02(-0.56%)
Jul 24, 2002	3.360	3.700	3.000	3.550	483,344	+0.08(+2.31%)
Jul 23, 2002	3.650	3.719	3.440	3.470	459,050	-0.23(-6.22%)
Jul 22, 2002	3.640	3.750	3.340	3.700	400,783	+0.05(+1.37%)
Jul 19, 2002	3.950	3.960	3.650	3.650	395,400	-0.28(-7.12%)
Jul 17, 2002	4.060	4.150	3.910	3.930	281,200	-0.07(-1.75%)
Jul 12, 2002	4.090	4.100	3.850	4.000	355,600	-0.09(-2.20%)
Jul 11, 2002	3.930	4.150	3.930	4.090	547,600	+0.12(+3.02%)
Jul 10, 2002	4.290	4.350	3.870	3.970	469,000	-0.32(-7.46%)
Jul 09, 2002	4.300	4.390	4.270	4.290	144,300	-0.01(-0.23%)
Jul 08, 2002	4.350	4.350	4.300	4.300	314,000	-0.05(-1.15%)
Jul 05, 2002	4.450	4.500	4.260	4.350	172,700	-0.08(-1.81%)
Jul 04, 2002	4.340	4.620	4.200	4.430	663,000	+0.00(+0.00%)
Jul 03, 2002	4.340	4.620	4.200	4.430	663,000	+0.08(+1.84%)
Jul 02, 2002	4.140	4.410	3.900	4.350	522,600	+0.07(+1.65%)
Jul 01, 2002	4.500	4.500	4.200	4.279	508,400	-0.10(-2.30%)
Jun 28, 2002	4.390	4.500	4.000	4.380	2,572,700	+0.05(+1.15%)
Jun 27, 2002	4.000	4.340	3.990	4.330	860,800	+0.35(+8.79%)
Jun 26, 2002	3.800	4.100	3.790	3.980	368,200	-0.05(-1.24%)
Jun 25, 2002	3.990	4.050	3.950	4.030	252,700	+0.09(+2.34%)
Jun 21, 2002	3.910	3.950	3.890	3.938	482,100	+0.04(+0.97%)
Jun 20, 2002	3.990	4.020	3.878	3.900	911,900	-0.10(-2.50%)
Jun 19, 2002	4.000	4.130	3.980	4.000	900,400	+0.08(+2.04%)
Jun 18, 2002	3.910	3.950	3.800	3.920	385,600	-0.01(-0.25%)
Jun 17, 2002	3.950	3.970	3.900	3.930	412,200	+0.02(+0.49%)
Jun 14, 2002	4.140	4.140	3.590	3.911	446,500	-0.23(-5.53%)
Jun 12, 2002	4.200	4.250	4.110	4.140	471,500	-0.06(-1.43%)
Jun 11, 2002	4.290	4.300	4.000	4.200	601,800	-0.07(-1.64%)
Jun 10, 2002	4.160	4.300	4.100	4.270	1,692,500	+0.25(+6.22%)
Jun 07, 2002	3.880	4.030	3.850	4.020	716,700	+0.12(+3.08%)
Jun 06, 2002	3.910	3.950	3.853	3.900	462,300	-0.05(-1.27%)
Jun 05, 2002	3.800	3.950	3.790	3.950	534,300	+0.10(+2.60%)
May 31, 2002	3.990	3.990	3.750	3.850	837,900	+0.45(+13.23%)
May 28, 2002	3.200	3.440	3.160	3.400	315,100	+0.03(+0.89%)
May 27, 2002	3.330	3.410	3.300	3.370	239,400	+0.00(+0.00%)
May 24, 2002	3.330	3.410	3.300	3.370	239,400	+0.03(+0.90%)
May 23, 2002	3.200	3.430	3.190	3.340	655,400	+0.11(+3.41%)
May 22, 2002	3.135	3.250	3.080	3.230	175,200	+0.08(+2.54%)
May 21, 2002	3.100	3.250	3.000	3.150	215,500	+0.05(+1.61%)
May 20, 2002	3.090	3.150	3.010	3.100	480,500	+0.03(+0.98%)
May 17, 2002	3.130	3.150	3.050	3.070	138,400	-0.03(-0.97%)
May 16, 2002	2.920	3.140	2.920	3.100	203,300	+0.15(+5.08%)
May 15, 2002	3.050	3.050	2.950	2.950	123,400	-0.10(-3.28%)
May 14, 2002	2.960	3.090	2.960	3.050	266,400	+0.09(+3.04%)
May 13, 2002	2.910	3.050	2.910	2.960	146,000	+0.02(+0.68%)
May 10, 2002	3.240	3.290	2.810	2.940	468,200	-0.29(-8.98%)
May 09, 2002	3.290	3.350	3.120	3.230	246,500	-0.05(-1.52%)
May 08, 2002	3.200	3.400	3.200	3.280	616,400	+0.06(+1.89%)
May 07, 2002	3.230	3.260	3.150	3.219	451,800	+0.01(+0.28%)
May 06, 2002	3.170	3.320	3.150	3.210	619,100	+0.01(+0.30%)
May 03, 2002	2.940	3.250	2.840	3.200	849,100	+0.24(+8.12%)
May 02, 2002	2.800	2.960	2.700	2.960	767,100	+0.17(+6.09%)
May 01, 2002	2.700	2.820	2.620	2.790	567,600	+0.26(+10.28%)
Apr 30, 2002	2.560	2.700	2.450	2.530	203,500	-0.06(-2.32%)
Apr 29, 2002	2.570	2.630	2.550	2.590	247,600	+0.00(+0.00%)
Apr 26, 2002	2.660	2.660	2.550	2.590	124,900	-0.06(-2.26%)
Apr 25, 2002	2.650	2.680	2.599	2.650	462,200	-0.03(-1.12%)
Apr 24, 2002	2.650	2.700	2.620	2.680	140,100	+0.05(+1.90%)
Apr 23, 2002	2.750	2.750	2.630	2.630	343,000	-0.07(-2.59%)
Apr 22, 2002	2.710	2.770	2.610	2.700	424,000	-0.04(-1.46%)
Apr 19, 2002	2.890	2.919	2.740	2.740	226,900	-0.11(-3.86%)
Apr 18, 2002	2.820	2.890	2.550	2.850	1,226,600	+0.05(+1.78%)
Apr 17, 2002	2.770	2.850	2.680	2.800	395,300	+0.05(+1.82%)
Apr 16, 2002	2.770	2.800	2.710	2.750	522,700	+0.01(+0.36%)
Apr 15, 2002	2.650	2.750	2.650	2.740	262,700	+0.00(+0.00%)
Apr 12, 2002	2.650	2.750	2.560	2.740	260,400	+0.14(+5.38%)
Apr 11, 2002	2.650	2.650	2.450	2.600	373,700	-0.04(-1.52%)
Apr 10, 2002	2.750	2.840	2.610	2.640	595,000	-0.05(-1.87%)
Apr 09, 2002	2.570	2.750	2.511	2.690	688,900	+0.11(+4.27%)
Apr 08, 2002	2.490	2.580	2.440	2.580	297,300	+0.08(+3.20%)
Apr 05, 2002	2.445	2.560	2.400	2.500	280,100	+0.12(+5.02%)
Apr 04, 2002	2.590	2.610	2.350	2.380	488,700	-0.19(-7.38%)
Apr 03, 2002	2.480	2.620	2.360	2.570	1,780,400	+0.36(+16.29%)
Apr 02, 2002	2.220	2.280	2.130	2.210	256,700	-0.07(-3.07%)
Apr 01, 2002	2.310	2.350	2.210	2.280	182,200	-0.01(-0.44%)
Mar 29, 2002	2.110	2.290	2.110	2.290	717,100	+0.00(+0.00%)
Mar 28, 2002	2.110	2.290	2.110	2.290	717,100	+0.28(+13.93%)
Mar 27, 2002	2.000	2.030	1.990	2.010	113,800	-0.02(-0.99%)
Mar 26, 2002	2.040	2.050	2.000	2.030	134,200	+0.01(+0.50%)
Mar 25, 2002	2.090	2.090	2.000	2.020	154,300	-0.02(-0.98%)
Mar 22, 2002	2.080	2.100	2.030	2.040	134,700	-0.01(-0.49%)
Mar 21, 2002	2.070	2.100	2.020	2.050	90,500	-0.01(-0.49%)
Mar 20, 2002	2.110	2.110	2.040	2.060	74,100	-0.04(-1.91%)
Mar 19, 2002	2.100	2.140	2.040	2.100	101,800	-0.02(-0.93%)
Mar 18, 2002	2.120	2.150	2.080	2.120	182,800	+0.02(+0.95%)
Mar 15, 2002	2.130	2.150	2.020	2.100	332,400	-0.01(-0.47%)
Mar 14, 2002	2.060	2.160	2.000	2.110	776,400	+0.05(+2.42%)
Mar 13, 2002	2.090	2.120	1.970	2.060	700,200	-0.02(-0.96%)
Mar 12, 2002	2.150	2.170	2.060	2.080	1,265,300	+0.11(+5.57%)
Mar 11, 2002	2.020	2.040	1.950	1.970	387,200	+0.03(+1.73%)
Mar 08, 2002	2.010	2.010	1.910	1.937	546,200	+0.03(+1.39%)
Mar 07, 2002	1.960	1.998	1.880	1.910	496,500	-0.05(-2.55%)
Mar 06, 2002	2.060	2.170	1.960	1.960	746,600	-0.08(-3.92%)
Mar 05, 2002	2.250	2.260	1.820	2.040	2,968,900	-0.33(-13.92%)
Mar 04, 2002	2.400	2.440	2.220	2.370	535,500	-0.13(-5.20%)
Mar 01, 2002	2.510	2.610	2.440	2.500	199,200	-0.01(-0.40%)
Feb 28, 2002	2.540	2.630	2.490	2.510	104,400	+0.01(+0.40%)
Feb 27, 2002	2.570	2.680	2.500	2.500	165,600	+0.02(+0.81%)
Feb 26, 2002	2.410	2.510	2.400	2.480	351,600	+0.08(+3.33%)
Feb 25, 2002	2.610	2.680	2.130	2.400	190,800	-0.20(-7.69%)
Feb 22, 2002	2.550	2.700	2.420	2.600	313,500	+0.08(+3.17%)
Feb 21, 2002	2.610	2.720	2.500	2.520	502,800	-0.11(-4.18%)
Feb 20, 2002	2.660	2.730	2.600	2.630	243,400	-0.03(-1.13%)
Feb 19, 2002	2.680	2.750	2.610	2.660	350,500	+0.01(+0.38%)
Feb 18, 2002	2.530	2.650	2.460	2.650	846,500	+0.00(+0.00%)
Feb 15, 2002	2.530	2.650	2.460	2.650	843,300	+0.15(+6.00%)
Feb 14, 2002	2.430	2.550	2.400	2.500	1,151,600	+0.07(+2.89%)
Feb 13, 2002	2.420	2.470	2.280	2.430	722,500	+0.04(+1.66%)
Feb 12, 2002	2.300	2.580	2.230	2.390	1,689,200	+0.16(+7.17%)
Feb 11, 2002	2.340	2.350	2.200	2.230	324,600	-0.12(-5.11%)
Feb 08, 2002	2.460	2.460	2.340	2.350	75,900	-0.09(-3.69%)
Feb 07, 2002	2.420	2.450	2.370	2.440	362,300	-0.04(-1.61%)
Feb 06, 2002	2.530	2.560	2.380	2.480	81,000	-0.04(-1.59%)
Feb 05, 2002	2.410	2.540	2.410	2.520	105,500	+0.07(+2.86%)
Feb 04, 2002	2.430	2.690	2.420	2.450	379,900	+0.06(+2.50%)
Feb 01, 2002	2.400	2.430	2.350	2.390	64,400	-0.01(-0.40%)
Jan 31, 2002	2.400	2.460	2.350	2.400	111,100	+0.04(+1.69%)
Jan 30, 2002	2.370	2.380	2.260	2.360	105,400	-0.01(-0.42%)
Jan 29, 2002	2.320	2.380	2.270	2.370	203,300	+0.03(+1.28%)
Jan 28, 2002	2.450	2.450	2.290	2.340	134,000	-0.04(-1.68%)
Jan 25, 2002	2.290	2.450	2.290	2.380	96,900	+0.08(+3.48%)
Jan 24, 2002	2.450	2.490	2.300	2.300	80,600	-0.15(-6.12%)
Jan 23, 2002	2.290	2.450	2.260	2.450	179,500	+0.16(+6.99%)
Jan 22, 2002	2.210	2.400	2.160	2.290	197,100	+0.09(+4.09%)
Jan 21, 2002	2.340	2.350	2.180	2.200	88,200	+0.00(+0.00%)
Jan 18, 2002	2.340	2.350	2.180	2.200	88,200	-0.09(-3.93%)
Jan 17, 2002	2.210	2.310	2.170	2.290	174,200	+0.12(+5.53%)
Jan 16, 2002	2.319	2.320	2.100	2.170	100,400	-0.13(-5.65%)
Jan 15, 2002	2.350	2.350	2.200	2.300	187,900	-0.05(-2.13%)
Jan 14, 2002	2.350	2.380	2.270	2.350	187,200	-0.05(-2.08%)
Jan 11, 2002	2.270	2.450	2.240	2.400	286,100	+0.17(+7.62%)

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.