Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.570	4.710	4.570	4.700	19,900	+0.08(+1.73%)
Mar 28, 2003	4.610	4.630	4.510	4.620	17,800	-0.01(-0.22%)
Mar 27, 2003	4.560	4.650	4.550	4.630	13,300	+0.08(+1.76%)
Mar 26, 2003	4.530	4.570	4.530	4.550	8,500	+0.02(+0.44%)
Mar 25, 2003	4.470	4.530	4.470	4.530	23,500	+0.07(+1.57%)
Mar 24, 2003	4.610	4.620	4.460	4.460	24,800	-0.19(-4.09%)
Mar 21, 2003	4.680	4.750	4.640	4.650	102,500	-0.06(-1.27%)
Mar 20, 2003	4.730	4.730	4.680	4.710	184,100	-0.02(-0.42%)
Mar 19, 2003	4.680	4.740	4.670	4.730	162,600	+0.02(+0.42%)
Mar 18, 2003	4.710	4.790	4.690	4.710	249,500	+0.02(+0.43%)
Mar 17, 2003	4.550	4.730	4.550	4.690	95,000	+0.12(+2.63%)
Mar 14, 2003	4.460	4.590	4.450	4.570	20,200	+0.10(+2.24%)
Mar 13, 2003	4.490	4.530	4.440	4.470	23,300	+0.02(+0.45%)
Mar 12, 2003	4.490	4.490	4.390	4.450	11,500	-0.05(-1.11%)
Mar 11, 2003	4.570	4.580	4.480	4.500	12,500	-0.07(-1.53%)
Mar 10, 2003	4.520	4.580	4.490	4.570	12,800	+0.00(+0.00%)
Mar 07, 2003	4.630	4.630	4.520	4.570	11,200	-0.08(-1.72%)
Mar 06, 2003	4.660	4.680	4.630	4.650	25,600	-0.05(-1.06%)
Mar 05, 2003	4.700	4.700	4.590	4.700	29,300	+0.00(+0.00%)
Mar 04, 2003	4.590	4.720	4.590	4.700	16,500	+0.06(+1.29%)
Mar 03, 2003	4.660	4.730	4.630	4.640	197,100	-0.05(-1.07%)
Feb 28, 2003	4.570	4.700	4.570	4.690	36,600	+0.07(+1.52%)
Feb 27, 2003	4.530	4.620	4.530	4.620	13,900	+0.12(+2.67%)
Feb 26, 2003	4.470	4.570	4.470	4.500	19,200	+0.00(+0.00%)
Feb 25, 2003	4.520	4.550	4.440	4.500	26,000	-0.07(-1.53%)
Feb 24, 2003	4.610	4.610	4.550	4.570	12,000	-0.06(-1.30%)
Feb 21, 2003	4.610	4.650	4.610	4.630	33,300	+0.00(+0.00%)
Feb 20, 2003	4.630	4.650	4.620	4.630	41,200	-0.02(-0.43%)
Feb 19, 2003	4.610	4.650	4.610	4.650	35,300	+0.04(+0.87%)
Feb 18, 2003	4.630	4.700	4.610	4.610	33,300	+0.00(+0.00%)
Feb 14, 2003	4.600	4.700	4.590	4.610	26,200	-0.01(-0.22%)
Feb 13, 2003	4.550	4.620	4.550	4.620	12,300	+0.07(+1.54%)
Feb 12, 2003	4.600	4.650	4.540	4.550	42,100	-0.11(-2.36%)
Feb 11, 2003	4.760	4.760	4.630	4.660	17,900	-0.10(-2.10%)
Feb 10, 2003	4.800	4.860	4.760	4.760	30,600	-0.05(-1.04%)
Feb 07, 2003	4.840	4.900	4.810	4.810	22,800	-0.02(-0.41%)
Feb 06, 2003	4.900	4.900	4.800	4.830	12,400	+0.01(+0.21%)
Feb 05, 2003	4.800	4.880	4.780	4.820	19,300	+0.02(+0.42%)
Feb 04, 2003	4.750	4.810	4.650	4.800	54,000	+0.02(+0.42%)
Feb 03, 2003	4.950	4.950	4.700	4.780	34,500	-0.07(-1.44%)
Jan 31, 2003	4.580	4.850	4.580	4.850	46,500	+0.27(+5.90%)
Jan 30, 2003	4.600	4.660	4.560	4.580	8,900	-0.06(-1.29%)
Jan 29, 2003	4.720	4.720	4.640	4.640	31,500	-0.10(-2.11%)
Jan 28, 2003	4.780	4.880	4.700	4.740	84,800	+0.08(+1.72%)
Jan 27, 2003	4.700	4.730	4.660	4.660	16,600	-0.09(-1.89%)
Jan 24, 2003	4.650	4.830	4.650	4.750	367,300	+0.06(+1.28%)
Jan 23, 2003	4.630	4.790	4.620	4.690	46,900	+0.14(+3.08%)
Jan 22, 2003	4.680	4.680	4.550	4.550	363,100	-0.15(-3.19%)
Jan 21, 2003	4.660	4.800	4.660	4.700	85,700	+0.04(+0.86%)
Jan 17, 2003	4.790	4.800	4.590	4.660	30,900	-0.13(-2.71%)
Jan 16, 2003	4.840	4.920	4.750	4.790	31,200	+0.01(+0.21%)
Jan 15, 2003	4.630	4.800	4.600	4.780	37,400	+0.17(+3.69%)
Jan 14, 2003	4.550	4.630	4.550	4.610	38,300	+0.06(+1.32%)
Jan 13, 2003	4.680	4.720	4.530	4.550	15,200	-0.03(-0.66%)
Jan 10, 2003	4.530	4.610	4.530	4.580	356,800	+0.04(+0.88%)
Jan 09, 2003	4.410	4.550	4.410	4.540	410,700	+0.13(+2.95%)
Jan 08, 2003	4.360	4.420	4.280	4.410	31,500	+0.04(+0.92%)
Jan 07, 2003	4.440	4.540	4.370	4.370	330,500	-0.17(-3.74%)
Jan 06, 2003	4.440	4.540	4.440	4.540	225,900	+0.13(+2.95%)
Jan 03, 2003	4.350	4.450	4.350	4.410	30,600	+0.07(+1.61%)
Jan 02, 2003	4.350	4.350	4.200	4.340	47,400	-0.03(-0.69%)
Dec 31, 2002	4.350	4.370	4.230	4.370	22,800	+0.08(+1.86%)
Dec 30, 2002	4.320	4.390	4.240	4.290	29,800	-0.05(-1.15%)
Dec 27, 2002	4.300	4.450	4.300	4.340	51,000	+0.12(+2.84%)
Dec 26, 2002	4.370	4.450	4.180	4.220	15,800	-0.20(-4.52%)
Dec 24, 2002	4.380	4.440	4.340	4.420	18,800	+0.02(+0.45%)
Dec 23, 2002	4.430	4.430	4.220	4.400	40,100	-0.09(-2.00%)
Dec 20, 2002	4.500	4.500	4.430	4.490	30,000	-0.01(-0.22%)
Dec 19, 2002	4.520	4.540	4.490	4.500	12,700	-0.04(-0.88%)
Dec 18, 2002	4.680	4.680	4.540	4.540	30,600	-0.09(-1.94%)
Dec 17, 2002	4.560	4.630	4.530	4.630	39,400	+0.07(+1.54%)
Dec 16, 2002	4.850	4.850	4.560	4.560	18,600	-0.30(-6.17%)
Dec 13, 2002	5.000	5.010	4.810	4.860	47,900	-0.19(-3.76%)
Dec 12, 2002	4.920	5.050	4.920	5.050	31,600	+0.19(+3.91%)
Dec 11, 2002	4.620	4.860	4.600	4.860	96,100	+0.26(+5.65%)
Dec 10, 2002	4.350	4.600	4.350	4.600	39,700	+0.28(+6.48%)
Dec 09, 2002	4.200	4.420	4.200	4.320	38,000	+0.15(+3.60%)
Dec 06, 2002	4.750	4.750	3.900	4.170	124,800	-0.65(-13.49%)
Dec 05, 2002	5.030	5.030	4.780	4.820	9,700	-0.15(-3.02%)
Dec 04, 2002	4.950	4.990	4.900	4.970	10,900	-0.09(-1.78%)
Dec 03, 2002	5.150	5.150	5.000	5.060	24,600	-0.09(-1.75%)
Dec 02, 2002	5.150	5.270	5.050	5.150	46,500	+0.10(+1.98%)
Nov 29, 2002	5.000	5.120	5.000	5.050	95,400	+0.18(+3.70%)
Nov 27, 2002	4.930	4.930	4.830	4.870	28,300	+0.04(+0.83%)
Nov 26, 2002	4.750	4.870	4.630	4.830	51,100	+0.13(+2.77%)
Nov 25, 2002	4.550	4.780	4.500	4.700	82,600	+0.15(+3.30%)
Nov 22, 2002	4.450	4.780	4.450	4.550	129,300	+0.00(+0.00%)
Nov 21, 2002	4.420	4.700	4.400	4.550	72,000	+0.15(+3.41%)
Nov 20, 2002	4.390	4.420	4.380	4.400	18,300	+0.02(+0.46%)
Nov 19, 2002	4.380	4.430	4.370	4.380	23,800	+0.00(+0.00%)
Nov 18, 2002	4.440	4.440	4.340	4.380	17,900	+0.02(+0.46%)
Nov 15, 2002	4.400	4.410	4.360	4.360	11,800	-0.05(-1.13%)
Nov 14, 2002	4.440	4.460	4.360	4.410	27,300	+0.05(+1.15%)
Nov 13, 2002	4.430	4.440	4.310	4.360	16,200	-0.03(-0.68%)
Nov 12, 2002	4.440	4.450	4.390	4.390	16,300	-0.02(-0.45%)
Nov 11, 2002	4.510	4.550	4.400	4.410	16,500	-0.09(-2.00%)
Nov 08, 2002	4.530	4.600	4.460	4.500	28,600	+0.00(+0.00%)
Nov 07, 2002	4.450	4.520	4.410	4.500	19,900	-0.01(-0.22%)
Nov 06, 2002	4.420	4.520	4.420	4.510	26,800	+0.16(+3.68%)
Nov 05, 2002	4.570	4.570	4.290	4.350	16,300	-0.17(-3.76%)
Nov 04, 2002	4.530	4.650	4.490	4.520	34,400	-0.01(-0.22%)
Nov 01, 2002	4.450	4.570	4.390	4.530	36,500	+0.06(+1.34%)
Oct 31, 2002	4.330	4.500	4.330	4.470	33,300	+0.16(+3.71%)
Oct 30, 2002	4.400	4.400	4.300	4.310	19,300	-0.09(-2.05%)
Oct 29, 2002	4.500	4.500	4.400	4.400	16,100	-0.15(-3.30%)
Oct 28, 2002	4.620	4.640	4.520	4.550	24,800	+0.01(+0.22%)
Oct 25, 2002	4.640	4.640	4.510	4.540	50,400	-0.11(-2.37%)
Oct 24, 2002	4.700	4.730	4.630	4.650	59,300	+0.04(+0.87%)
Oct 23, 2002	4.360	4.700	4.290	4.610	88,100	+0.26(+5.98%)
Oct 22, 2002	4.280	4.370	4.210	4.350	44,600	+0.15(+3.57%)
Oct 21, 2002	4.230	4.330	4.100	4.200	46,600	-0.05(-1.18%)
Oct 18, 2002	4.240	4.280	4.210	4.250	52,100	+0.03(+0.71%)
Oct 17, 2002	4.050	4.330	4.050	4.220	76,900	+0.22(+5.50%)
Oct 16, 2002	3.850	4.010	3.750	4.000	13,700	+0.10(+2.56%)
Oct 15, 2002	3.900	4.010	3.880	3.900	35,300	+0.04(+1.04%)
Oct 14, 2002	3.770	3.870	3.770	3.860	7,900	+0.06(+1.58%)
Oct 11, 2002	3.780	3.900	3.780	3.800	30,700	-0.04(-1.04%)
Oct 10, 2002	3.710	3.920	3.710	3.840	24,100	+0.05(+1.32%)
Oct 09, 2002	3.400	4.030	3.400	3.790	35,900	+0.32(+9.22%)
Oct 08, 2002	3.450	3.590	3.450	3.470	42,000	+0.02(+0.58%)
Oct 07, 2002	3.660	3.660	3.450	3.450	15,200	-0.21(-5.74%)
Oct 04, 2002	3.910	3.910	3.590	3.660	76,800	-0.25(-6.39%)
Oct 03, 2002	3.930	4.000	3.850	3.910	8,900	+0.00(+0.00%)
Oct 02, 2002	3.920	4.050	3.850	3.910	16,500	+0.02(+0.51%)
Oct 01, 2002	3.850	3.900	3.720	3.890	15,500	+0.04(+1.04%)
Sep 30, 2002	3.980	3.980	3.620	3.850	71,000	-0.13(-3.27%)
Sep 27, 2002	4.020	4.070	3.900	3.980	20,000	-0.04(-1.00%)
Sep 26, 2002	3.750	4.200	3.750	4.020	61,700	+0.30(+8.06%)
Sep 25, 2002	3.340	3.730	3.340	3.720	55,300	+0.41(+12.39%)
Sep 24, 2002	3.270	3.350	3.260	3.310	52,500	+0.04(+1.22%)
Sep 23, 2002	3.300	3.470	3.230	3.270	9,400	-0.16(-4.66%)
Sep 20, 2002	3.350	3.530	3.320	3.430	67,200	+0.10(+3.00%)
Sep 19, 2002	3.520	3.520	3.200	3.330	52,700	-0.25(-6.98%)
Sep 18, 2002	3.660	3.660	3.500	3.580	28,500	-0.09(-2.45%)
Sep 17, 2002	3.690	3.780	3.660	3.670	15,100	-0.04(-1.08%)
Sep 16, 2002	3.750	3.750	3.620	3.710	23,200	+0.07(+1.92%)
Sep 13, 2002	3.650	3.670	3.640	3.640	12,700	+0.03(+0.83%)
Sep 12, 2002	3.750	3.750	3.610	3.610	80,000	-0.18(-4.75%)
Sep 11, 2002	3.990	4.150	3.790	3.790	13,200	-0.10(-2.57%)
Sep 10, 2002	3.850	3.930	3.850	3.890	1,600	-0.01(-0.26%)
Sep 09, 2002	3.860	3.950	3.860	3.900	23,500	-0.02(-0.51%)
Sep 06, 2002	3.900	3.990	3.900	3.920	21,400	+0.02(+0.51%)
Sep 05, 2002	3.950	4.010	3.900	3.900	35,800	-0.13(-3.23%)
Sep 04, 2002	4.200	4.270	4.000	4.030	62,200	-0.25(-5.84%)
Sep 03, 2002	4.000	4.290	4.000	4.280	460,000	+0.27(+6.73%)
Aug 30, 2002	4.030	4.350	3.920	4.010	34,300	+0.00(+0.00%)
Aug 29, 2002	4.050	4.120	3.980	4.010	4,700	-0.10(-2.43%)
Aug 28, 2002	4.200	4.200	4.100	4.110	2,200	-0.15(-3.52%)
Aug 27, 2002	4.430	4.430	4.200	4.260	12,700	-0.19(-4.27%)
Aug 26, 2002	4.480	4.600	4.440	4.450	8,700	+0.03(+0.68%)
Aug 23, 2002	4.480	4.490	4.420	4.420	4,500	+0.01(+0.23%)
Aug 22, 2002	4.320	4.470	4.310	4.410	30,200	+0.17(+4.01%)
Aug 21, 2002	4.150	4.320	4.140	4.240	8,900	+0.11(+2.66%)
Aug 20, 2002	3.990	4.150	3.990	4.130	12,000	+0.13(+3.25%)
Aug 16, 2002	3.750	4.000	3.750	4.000	34,300	+0.27(+7.24%)
Aug 15, 2002	3.650	3.750	3.650	3.730	17,800	+0.03(+0.81%)
Aug 14, 2002	3.800	3.810	3.670	3.700	18,200	+0.00(+0.00%)
Aug 13, 2002	3.850	3.910	3.700	3.700	15,900	-0.17(-4.39%)
Aug 12, 2002	3.850	3.880	3.700	3.870	18,200	+0.20(+5.45%)
Aug 07, 2002	3.790	3.880	3.670	3.670	32,800	-0.09(-2.39%)
Aug 06, 2002	3.700	3.790	3.680	3.760	62,400	+0.11(+3.01%)
Aug 05, 2002	3.660	3.700	3.650	3.650	9,800	-0.05(-1.35%)
Aug 02, 2002	4.000	4.000	3.650	3.700	6,200	-0.20(-5.13%)
Aug 01, 2002	3.820	3.900	3.800	3.900	2,900	+0.02(+0.52%)
Jul 31, 2002	4.010	4.010	3.880	3.880	18,100	-0.12(-3.00%)
Jul 30, 2002	3.990	4.100	3.910	4.000	77,200	+0.01(+0.25%)
Jul 29, 2002	3.580	3.990	3.580	3.990	25,700	+0.51(+14.66%)
Jul 26, 2002	3.550	3.560	3.300	3.480	18,100	-0.12(-3.33%)
Jul 25, 2002	3.810	3.850	3.600	3.600	82,500	-0.24(-6.25%)
Jul 24, 2002	3.850	3.980	3.740	3.840	45,600	-0.29(-7.02%)
Jul 23, 2002	4.150	4.300	4.130	4.130	17,300	-0.12(-2.82%)
Jul 22, 2002	4.200	4.370	4.100	4.250	44,500	-0.05(-1.16%)
Jul 19, 2002	4.380	4.400	4.150	4.300	47,900	-0.26(-5.70%)
Jul 17, 2002	4.530	4.740	4.530	4.560	26,900	+0.08(+1.79%)
Jul 12, 2002	4.500	4.740	4.430	4.480	22,300	-0.09(-1.97%)
Jul 11, 2002	4.410	4.570	4.410	4.570	25,200	+0.07(+1.56%)
Jul 10, 2002	4.580	4.690	4.500	4.500	6,000	-0.13(-2.81%)
Jul 09, 2002	4.790	4.790	4.630	4.630	50,900	-0.16(-3.34%)
Jul 08, 2002	4.740	4.790	4.740	4.790	42,000	+0.05(+1.05%)
Jul 05, 2002	4.910	4.920	4.690	4.740	12,300	-0.26(-5.20%)
Jul 04, 2002	4.450	5.220	4.450	5.000	81,000	+0.00(+0.00%)
Jul 03, 2002	4.450	5.220	4.450	5.000	81,000	+0.51(+11.36%)
Jul 02, 2002	4.410	4.490	4.250	4.490	45,600	+0.08(+1.81%)
Jul 01, 2002	4.540	4.590	4.300	4.410	11,900	-0.15(-3.29%)
Jun 28, 2002	4.700	4.760	4.500	4.560	41,500	-0.17(-3.59%)
Jun 27, 2002	4.650	4.850	4.500	4.730	57,800	+0.17(+3.73%)
Jun 26, 2002	4.600	4.600	4.440	4.560	19,300	-0.10(-2.15%)
Jun 25, 2002	4.350	4.660	4.320	4.660	56,100	+0.19(+4.25%)
Jun 21, 2002	4.850	4.850	4.600	4.470	82,200	-0.33(-6.88%)
Jun 20, 2002	4.800	4.910	4.750	4.800	10,800	-0.01(-0.21%)
Jun 19, 2002	4.800	4.940	4.750	4.810	35,600	-0.14(-2.83%)
Jun 18, 2002	5.160	5.250	4.950	4.950	28,400	-0.26(-4.99%)
Jun 17, 2002	5.110	5.270	5.110	5.210	11,300	+0.06(+1.17%)
Jun 14, 2002	5.160	5.190	5.110	5.150	14,500	-0.24(-4.45%)
Jun 12, 2002	5.420	5.460	5.370	5.390	23,200	-0.05(-0.92%)
Jun 11, 2002	5.450	5.520	5.340	5.440	48,400	-0.04(-0.73%)
Jun 10, 2002	5.360	5.640	5.360	5.480	61,700	+0.05(+0.92%)
Jun 07, 2002	5.440	5.600	5.300	5.430	53,300	-0.03(-0.55%)
Jun 06, 2002	5.440	5.530	5.440	5.460	106,300	+0.04(+0.74%)
Jun 05, 2002	5.370	5.510	5.370	5.420	28,100	+0.04(+0.74%)
May 31, 2002	5.500	5.620	5.380	5.380	23,500	-0.07(-1.28%)
May 28, 2002	5.710	5.710	5.430	5.450	5,000	-0.22(-3.88%)
May 27, 2002	5.500	5.760	5.500	5.670	53,600	+0.00(+0.00%)
May 24, 2002	5.500	5.760	5.500	5.670	53,600	+0.09(+1.61%)
May 23, 2002	5.750	5.750	5.570	5.580	21,600	-0.18(-3.12%)
May 22, 2002	5.600	5.790	5.600	5.760	123,300	+0.11(+1.95%)
May 21, 2002	5.400	5.700	5.400	5.650	60,900	+0.42(+8.03%)
May 20, 2002	5.630	5.630	5.100	5.230	20,700	-0.40(-7.10%)
May 17, 2002	5.590	5.650	5.550	5.630	15,900	+0.12(+2.18%)
May 16, 2002	5.700	5.700	5.510	5.510	22,600	-0.13(-2.30%)
May 15, 2002	5.160	5.650	5.120	5.640	98,800	+0.52(+10.16%)
May 14, 2002	5.100	5.240	5.080	5.120	35,400	+0.01(+0.20%)
May 13, 2002	5.100	5.170	5.050	5.110	29,100	-0.03(-0.58%)
May 10, 2002	5.290	5.310	5.140	5.140	7,900	-0.05(-0.96%)
May 09, 2002	5.350	5.390	5.170	5.190	10,300	-0.10(-1.89%)
May 08, 2002	5.130	5.340	5.130	5.290	24,000	+0.16(+3.12%)
May 07, 2002	5.150	5.250	5.050	5.130	20,000	+0.00(+0.00%)
May 06, 2002	5.210	5.290	5.130	5.130	8,400	-0.12(-2.29%)
May 03, 2002	5.350	5.350	5.210	5.250	42,000	-0.15(-2.78%)
May 02, 2002	5.320	5.490	5.290	5.400	60,100	+0.04(+0.75%)
May 01, 2002	5.360	5.430	5.300	5.360	30,000	+0.13(+2.49%)
Apr 30, 2002	5.110	5.340	5.110	5.230	60,100	+0.08(+1.55%)
Apr 29, 2002	5.220	5.220	5.050	5.150	29,500	-0.02(-0.39%)
Apr 26, 2002	5.350	5.350	5.070	5.170	27,200	-0.11(-2.08%)
Apr 25, 2002	5.790	5.790	5.210	5.280	108,000	-0.39(-6.88%)
Apr 24, 2002	5.850	5.880	5.640	5.670	64,200	+0.30(+5.59%)
Apr 23, 2002	5.410	5.430	5.160	5.370	50,700	+0.17(+3.27%)
Apr 22, 2002	5.320	5.400	5.170	5.200	17,100	-0.05(-0.95%)
Apr 19, 2002	5.360	5.420	5.190	5.250	135,300	-0.15(-2.78%)
Apr 18, 2002	5.550	5.600	5.270	5.400	54,400	-0.15(-2.70%)
Apr 17, 2002	5.240	5.550	5.220	5.550	82,400	+0.32(+6.12%)
Apr 16, 2002	5.250	5.380	5.150	5.230	52,500	+0.05(+0.97%)
Apr 15, 2002	4.820	5.190	4.820	5.180	38,000	+0.28(+5.71%)
Apr 12, 2002	4.950	4.980	4.700	4.900	39,900	+0.02(+0.41%)
Apr 11, 2002	4.900	5.100	4.750	4.880	102,700	-0.08(-1.61%)
Apr 10, 2002	5.200	5.200	4.900	4.960	940,200	-0.24(-4.62%)
Apr 09, 2002	5.440	5.610	5.140	5.200	117,900	-0.14(-2.62%)
Apr 08, 2002	5.590	5.650	5.040	5.340	105,600	-0.31(-5.49%)
Apr 05, 2002	6.020	6.040	5.530	5.650	63,800	-0.36(-5.99%)
Apr 04, 2002	6.100	6.120	5.940	6.010	33,900	-0.08(-1.31%)
Apr 03, 2002	5.710	6.090	5.710	6.090	81,200	+0.39(+6.84%)
Apr 02, 2002	5.820	5.820	5.650	5.700	65,000	-0.12(-2.06%)

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.