Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4026	4088	3998	4084	95,706,000	+31.70(+0.78%)
Feb 27, 2003	4154	4168	4039	4052	59,633,800	-43.80(-1.07%)
Feb 26, 2003	4148	4151	4049	4096	56,205,000	-85.50(-2.04%)
Feb 25, 2003	4229	4232	4174	4181	33,135,400	+0.00(+0.00%)
Feb 24, 2003	4229	4232	4174	4181	0	-47.40(-1.12%)
Feb 22, 2003	4172	4229	4149	4229	52,214,800	+14.70(+0.35%)
Feb 21, 2003	4230	4281	4175	4214	50,714,800	+3.10(+0.07%)
Feb 20, 2003	4320	4324	4211	4211	58,649,200	-114.50(-2.65%)
Feb 19, 2003	4354	4361	4286	4325	65,305,200	-54.00(-1.23%)
Feb 18, 2003	4344	4390	4334	4379	58,659,200	+0.00(+0.00%)
Feb 17, 2003	4344	4390	4334	4379	0	+106.40(+2.49%)
Feb 15, 2003	4190	4310	4189	4273	48,728,800	+113.70(+2.73%)
Feb 14, 2003	4127	4214	4109	4159	46,922,600	+7.10(+0.17%)
Feb 13, 2003	4211	4226	4146	4152	37,346,000	-102.20(-2.40%)
Feb 12, 2003	4210	4264	4192	4254	46,567,600	+99.40(+2.39%)
Feb 11, 2003	4238	4242	4134	4155	48,707,200	+0.00(+0.00%)
Feb 10, 2003	4238	4242	4134	4155	0	-67.80(-1.61%)
Feb 08, 2003	4258	4294	4215	4223	38,301,200	-34.50(-0.81%)
Feb 07, 2003	4354	4412	4222	4257	50,451,400	-127.70(-2.91%)
Feb 06, 2003	4363	4396	4322	4385	41,495,000	+30.70(+0.71%)
Feb 05, 2003	4471	4471	4352	4354	41,297,800	-117.60(-2.63%)
Feb 04, 2003	4476	4492	4426	4472	34,946,400	+0.00(+0.00%)
Feb 03, 2003	4476	4492	4426	4472	0	+49.40(+1.12%)
Feb 01, 2003	4356	4422	4322	4422	47,944,000	+13.50(+0.31%)
Jan 31, 2003	4367	4468	4348	4409	50,410,200	+76.80(+1.77%)
Jan 30, 2003	4309	4341	4193	4332	62,130,200	+28.70(+0.67%)
Jan 29, 2003	4358	4392	4271	4304	56,237,000	-11.00(-0.25%)
Jan 28, 2003	4459	4461	4314	4314	58,579,600	+0.00(+0.00%)
Jan 27, 2003	4459	4461	4314	4314	0	-162.90(-3.64%)
Jan 25, 2003	4524	4564	4477	4477	43,066,400	-50.90(-1.12%)
Jan 24, 2003	4564	4593	4492	4528	61,357,200	+8.10(+0.18%)
Jan 23, 2003	4648	4663	4520	4520	61,285,800	-130.40(-2.80%)
Jan 22, 2003	4720	4752	4647	4651	48,379,000	-29.10(-0.62%)
Jan 21, 2003	4764	4786	4680	4680	36,947,800	+0.00(+0.00%)
Jan 20, 2003	4764	4786	4680	4680	0	-73.90(-1.55%)
Jan 18, 2003	4872	4872	4743	4754	89,405,600	-75.60(-1.57%)
Jan 17, 2003	4867	4888	4826	4829	40,511,400	-30.80(-0.63%)
Jan 16, 2003	4964	5001	4851	4860	53,574,200	-105.30(-2.12%)
Jan 15, 2003	4890	4965	4875	4965	43,241,000	+77.50(+1.59%)
Jan 14, 2003	4880	4927	4864	4888	40,850,000	+0.00(+0.00%)
Jan 13, 2003	4880	4927	4864	4888	0	+33.60(+0.69%)
Jan 11, 2003	4876	4908	4814	4854	50,426,400	-3.70(-0.08%)
Jan 10, 2003	4850	4876	4790	4858	53,250,400	-24.40(-0.50%)
Jan 09, 2003	4863	4895	4839	4882	43,157,200	-4.70(-0.10%)
Jan 08, 2003	4936	4939	4835	4887	37,996,600	-29.20(-0.59%)
Jan 07, 2003	4914	4943	4846	4916	39,721,000	+0.00(+0.00%)
Jan 06, 2003	4914	4943	4846	4916	0	+16.70(+0.34%)
Jan 04, 2003	4816	4903	4808	4900	41,552,600	+0.00(+0.00%)
Jan 03, 2003	4816	4903	4808	4900	0	+268.70(+5.80%)
Dec 31, 2002	4580	4675	4579	4631	18,504,000	+0.00(+0.00%)
Dec 30, 2002	4580	4675	4579	4631	0	+56.90(+1.24%)
Dec 28, 2002	4698	4698	4574	4574	19,755,800	+0.00(+0.00%)
Dec 27, 2002	4698	4698	4574	4574	0	-157.40(-3.33%)
Dec 24, 2002	4788	4804	4723	4731	22,894,400	+0.00(+0.00%)
Dec 23, 2002	4788	4804	4723	4731	0	-43.30(-0.91%)
Dec 21, 2002	4760	4812	4726	4775	59,180,400	-7.00(-0.15%)
Dec 20, 2002	4832	4863	4757	4782	45,590,400	-23.00(-0.48%)
Dec 19, 2002	4883	4901	4804	4805	43,183,200	-97.70(-1.99%)
Dec 18, 2002	4958	4962	4871	4902	53,444,800	-37.80(-0.77%)
Dec 17, 2002	4820	4955	4819	4940	35,274,600	+0.00(+0.00%)
Dec 16, 2002	4820	4955	4819	4940	0	+92.40(+1.91%)
Dec 14, 2002	4862	4878	4823	4848	44,657,400	-32.30(-0.66%)
Dec 13, 2002	4902	4933	4848	4880	45,556,400	-25.80(-0.53%)
Dec 12, 2002	4926	4967	4880	4906	46,531,600	-3.50(-0.07%)
Dec 11, 2002	4861	4920	4842	4909	42,276,600	+46.30(+0.95%)
Dec 10, 2002	4922	4959	4856	4863	42,089,800	+0.00(+0.00%)
Dec 09, 2002	4922	4959	4856	4863	0	-71.80(-1.45%)
Dec 07, 2002	4969	4986	4858	4935	41,960,400	-15.90(-0.32%)
Dec 06, 2002	5029	5068	4946	4951	38,087,200	-59.70(-1.19%)
Dec 05, 2002	4982	5020	4935	5010	49,441,400	+6.40(+0.13%)
Dec 04, 2002	5134	5144	5001	5004	49,628,800	-146.50(-2.84%)
Dec 03, 2002	5135	5209	5109	5150	0	+0.00(+0.00%)
Dec 02, 2002	5135	5209	5109	5150	0	+33.00(+0.64%)
Nov 30, 2002	5162	5197	5106	5118	0	-32.40(-0.63%)
Nov 29, 2002	5200	5213	5146	5150	0	-32.00(-0.62%)
Nov 28, 2002	5072	5199	5055	5182	0	+89.90(+1.77%)
Nov 27, 2002	5132	5163	5073	5092	0	-59.60(-1.16%)
Nov 26, 2002	5172	5180	5126	5152	0	+0.00(+0.00%)
Nov 25, 2002	5172	5180	5126	5152	0	-9.20(-0.18%)
Nov 23, 2002	5136	5172	5111	5161	0	+26.50(+0.52%)
Nov 22, 2002	5111	5134	5069	5134	0	+100.00(+1.99%)
Nov 21, 2002	5038	5062	4951	5034	0	+34.10(+0.68%)
Nov 20, 2002	4999	5031	4984	5000	0	-33.70(-0.67%)
Nov 19, 2002	5039	5101	5029	5034	0	+0.00(+0.00%)
Nov 18, 2002	5039	5101	5029	5034	0	+6.30(+0.13%)
Nov 16, 2002	4994	5028	4977	5028	0	+78.20(+1.58%)
Nov 15, 2002	4840	4983	4819	4949	0	+117.10(+2.42%)
Nov 14, 2002	4822	4855	4779	4832	0	-23.00(-0.47%)
Nov 13, 2002	4794	4868	4777	4855	0	+63.40(+1.32%)
Nov 12, 2002	4810	4817	4751	4792	0	+0.00(+0.00%)
Nov 11, 2002	4810	4817	4751	4792	0	-53.50(-1.10%)
Nov 09, 2002	4866	4928	4836	4845	0	-53.80(-1.10%)
Nov 08, 2002	5044	5066	4891	4899	0	-112.40(-2.24%)
Nov 07, 2002	5081	5122	5012	5012	0	-27.50(-0.55%)
Nov 06, 2002	4985	5040	4954	5039	0	+12.30(+0.24%)
Nov 05, 2002	4978	5054	4971	5027	0	+0.00(+0.00%)
Nov 04, 2002	4978	5054	4971	5027	0	+132.80(+2.71%)
Nov 02, 2002	4931	4940	4844	4894	0	-55.10(-1.11%)
Nov 01, 2002	4883	4950	4848	4949	0	+63.10(+1.29%)
Oct 31, 2002	4816	4896	4753	4886	0	+132.80(+2.79%)
Oct 30, 2002	4844	4899	4750	4753	0	-148.40(-3.03%)
Oct 29, 2002	4989	5027	4870	4902	0	+0.00(+0.00%)
Oct 28, 2002	4989	5027	4870	4902	0	-37.60(-0.76%)
Oct 25, 2002	4896	4940	4805	4939	0	+42.50(+0.87%)
Oct 24, 2002	4787	4928	4778	4897	0	+135.40(+2.84%)
Oct 23, 2002	4920	4950	4761	4761	0	-121.10(-2.48%)
Oct 22, 2002	4903	4936	4837	4882	0	-35.60(-0.72%)
Oct 21, 2002	4932	4970	4870	4918	0	-49.20(-0.99%)
Oct 18, 2002	4994	5035	4879	4967	0	-26.10(-0.52%)
Oct 17, 2002	4987	5060	4938	4993	0	+68.20(+1.38%)
Oct 16, 2002	4918	5092	4872	4925	0	-71.20(-1.43%)
Oct 15, 2002	4761	5007	4761	4996	0	+272.40(+5.77%)
Oct 14, 2002	4748	4822	4669	4724	0	-45.60(-0.96%)
Oct 11, 2002	4539	4770	4539	4770	0	+236.30(+5.21%)
Oct 10, 2002	4362	4534	4333	4533	0	+98.20(+2.21%)
Oct 09, 2002	4516	4547	4367	4435	0	-62.40(-1.39%)
Oct 08, 2002	4585	4643	4494	4497	0	-69.00(-1.51%)
Oct 07, 2002	4600	4635	4553	4566	0	-110.60(-2.36%)
Oct 04, 2002	4756	4786	4628	4677	0	-111.70(-2.33%)
Oct 03, 2002	4847	4854	4765	4789	0	-60.00(-1.24%)
Oct 02, 2002	4829	4861	4750	4849	0	+130.10(+2.76%)
Oct 01, 2002	4787	4853	4684	4719	0	-64.40(-1.35%)
Sep 30, 2002	4763	4783	4668	4783	0	-126.30(-2.57%)
Sep 27, 2002	4864	4929	4808	4909	0	+10.20(+0.21%)
Sep 26, 2002	4719	4899	4706	4899	0	+254.50(+5.48%)
Sep 25, 2002	4501	4729	4468	4645	0	+78.20(+1.71%)
Sep 24, 2002	4576	4608	4397	4566	0	+5.00(+0.11%)
Sep 23, 2002	4709	4796	4540	4561	0	-176.10(-3.72%)
Sep 20, 2002	4663	4835	4646	4738	0	+6.90(+0.15%)
Sep 19, 2002	4820	4868	4710	4731	0	-83.90(-1.74%)
Sep 18, 2002	4854	4862	4780	4814	0	-95.30(-1.94%)
Sep 17, 2002	5074	5114	4902	4910	0	-46.90(-0.95%)
Sep 16, 2002	5003	5036	4919	4957	0	-2.60(-0.05%)
Sep 13, 2002	5029	5086	4901	4959	0	-120.20(-2.37%)
Sep 12, 2002	5194	5197	5069	5080	0	-171.40(-3.26%)
Sep 11, 2002	5138	5263	5074	5251	0	+127.60(+2.49%)
Sep 10, 2002	5087	5132	5063	5123	0	+92.80(+1.84%)
Sep 09, 2002	5079	5080	4973	5030	0	-74.00(-1.45%)
Sep 06, 2002	4959	5109	4938	5104	0	+145.90(+2.94%)
Sep 05, 2002	5001	5010	4855	4959	0	-1.40(-0.03%)
Sep 04, 2002	4873	5003	4830	4960	0	+46.10(+0.94%)
Sep 03, 2002	5061	5072	4895	4914	0	-182.10(-3.57%)
Sep 02, 2002	5182	5187	5091	5096	0	-134.50(-2.57%)
Aug 30, 2002	5160	5268	5139	5230	0	+101.20(+1.97%)
Aug 29, 2002	5227	5233	5098	5129	0	-136.60(-2.59%)
Aug 28, 2002	5419	5429	5265	5266	0	-225.10(-4.10%)
Aug 27, 2002	5433	5509	5396	5491	0	+66.80(+1.23%)
Aug 26, 2002	5464	5535	5414	5424	0	-69.10(-1.26%)
Aug 23, 2002	5526	5534	5455	5493	0	-18.10(-0.33%)
Aug 22, 2002	5488	5552	5430	5511	0	+25.00(+0.46%)
Aug 21, 2002	5406	5539	5356	5486	0	+106.90(+1.99%)
Aug 20, 2002	5508	5539	5355	5380	0	-155.30(-2.81%)
Aug 19, 2002	5350	5541	5342	5535	0	+133.20(+2.47%)
Aug 16, 2002	5398	5432	5291	5402	0	-22.50(-0.41%)
Aug 15, 2002	5370	5443	5350	5424	0	+157.30(+2.99%)
Aug 14, 2002	5211	5318	5182	5267	0	-58.00(-1.09%)
Aug 13, 2002	5295	5355	5191	5325	0	+80.00(+1.53%)
Aug 12, 2002	5256	5293	5178	5245	0	-79.20(-1.49%)
Aug 09, 2002	5311	5357	5151	5324	0	+70.00(+1.33%)
Aug 08, 2002	5163	5258	5121	5254	0	+199.80(+3.95%)
Aug 07, 2002	5112	5279	5050	5054	0	-73.00(-1.42%)
Aug 06, 2002	4701	5164	4676	5127	0	+278.20(+5.74%)
Aug 05, 2002	4988	4991	4833	4849	0	-187.80(-3.73%)
Aug 02, 2002	5087	5146	4949	5037	0	-58.90(-1.16%)
Aug 01, 2002	5205	5279	5093	5096	0	-101.00(-1.94%)
Jul 31, 2002	5278	5398	5139	5197	0	-18.70(-0.36%)
Jul 30, 2002	5318	5340	5148	5215	0	-56.90(-1.08%)
Jul 29, 2002	5093	5320	5078	5272	0	+248.70(+4.95%)
Jul 26, 2002	4860	5043	4774	5024	0	+117.30(+2.39%)
Jul 25, 2002	4686	4920	4686	4906	0	+298.50(+6.48%)
Jul 24, 2002	4533	4608	4373	4608	0	-20.80(-0.45%)
Jul 23, 2002	4834	4893	4560	4629	0	-71.10(-1.51%)
Jul 22, 2002	4980	5012	4689	4700	0	-276.60(-5.56%)
Jul 19, 2002	5136	5143	4976	4976	0	-295.20(-5.60%)
Jul 18, 2002	5302	5358	5226	5272	0	-28.20(-0.53%)
Jul 17, 2002	5175	5384	5175	5300	0	+74.40(+1.42%)
Jul 16, 2002	5453	5460	5093	5225	0	-132.70(-2.48%)
Jul 15, 2002	5564	5618	5358	5358	0	-246.70(-4.40%)
Jul 12, 2002	5659	5674	5448	5605	0	+66.20(+1.20%)
Jul 11, 2002	5643	5671	5531	5538	0	-237.00(-4.10%)
Jul 10, 2002	5870	5887	5776	5776	0	-191.50(-3.21%)
Jul 09, 2002	5987	6054	5932	5967	0	-35.30(-0.59%)
Jul 08, 2002	5959	6020	5918	6002	0	-21.90(-0.36%)
Jul 05, 2002	5919	6031	5908	6024	0	+176.40(+3.02%)
Jul 04, 2002	5778	5859	5771	5848	0	+136.40(+2.39%)
Jul 03, 2002	5893	5926	5711	5711	0	-152.40(-2.60%)
Jul 02, 2002	5888	5920	5844	5864	0	-121.30(-2.03%)
Jul 01, 2002	5921	6058	5900	5985	0	+5.40(+0.09%)
Jun 28, 2002	5806	5980	5797	5980	0	+261.80(+4.58%)
Jun 27, 2002	5734	5790	5634	5718	0	+88.90(+1.58%)
Jun 26, 2002	5500	5659	5490	5629	0	-152.40(-2.64%)
Jun 25, 2002	5688	5782	5676	5781	0	+187.20(+3.35%)
Jun 24, 2002	5772	5803	5594	5594	0	-197.40(-3.41%)
Jun 21, 2002	5773	5892	5659	5792	0	+13.70(+0.24%)
Jun 20, 2002	5919	5956	5778	5778	0	-193.70(-3.24%)
Jun 19, 2002	5985	6019	5928	5972	0	-100.60(-1.66%)
Jun 18, 2002	6187	6188	6024	6072	0	-88.70(-1.44%)
Jun 17, 2002	5998	6169	5995	6161	0	+180.20(+3.01%)
Jun 14, 2002	6007	6012	5862	5981	0	-70.10(-1.16%)
Jun 13, 2002	6170	6192	6028	6051	0	-91.20(-1.48%)
Jun 12, 2002	6258	6262	6114	6142	0	-188.30(-2.97%)
Jun 11, 2002	6278	6346	6225	6330	0	+62.80(+1.00%)
Jun 10, 2002	6288	6310	6235	6268	0	+16.60(+0.27%)
Jun 07, 2002	6287	6296	6198	6251	0	-115.10(-1.81%)
Jun 06, 2002	6425	6451	6362	6366	0	-34.10(-0.53%)
Jun 05, 2002	6444	6447	6400	6400	0	-15.60(-0.24%)
Jun 04, 2002	6506	6511	6416	6416	0	-135.40(-2.07%)
Jun 03, 2002	6572	6573	6539	6551	0	-23.70(-0.36%)
May 31, 2002	6550	6604	6549	6575	0	+30.70(+0.47%)
May 30, 2002	6584	6589	6520	6544	0	-53.90(-0.82%)
May 29, 2002	6567	6598	6553	6598	0	+13.90(+0.21%)
May 28, 2002	6620	6639	6573	6584	0	-23.60(-0.36%)
May 27, 2002	6557	6623	6555	6608	0	+31.70(+0.48%)
May 24, 2002	6606	6619	6562	6576	0	+11.90(+0.18%)
May 23, 2002	6598	6609	6544	6564	0	-21.80(-0.33%)
May 22, 2002	6602	6636	6576	6586	0	-37.40(-0.56%)
May 21, 2002	6608	6649	6570	6623	0	+17.30(+0.26%)
May 20, 2002	6665	6671	6598	6606	0	-36.60(-0.55%)
May 17, 2002	6734	6741	6643	6643	0	-49.40(-0.74%)
May 16, 2002	6664	6721	6658	6692	0	+21.90(+0.33%)
May 15, 2002	6632	6686	6627	6670	0	+47.80(+0.72%)
May 14, 2002	6606	6650	6582	6622	0	+54.00(+0.82%)
May 13, 2002	6508	6568	6493	6568	0	+35.20(+0.54%)
May 10, 2002	6567	6579	6519	6533	0	-62.00(-0.94%)
May 09, 2002	6620	6636	6588	6595	0	+3.20(+0.05%)
May 08, 2002	6518	6600	6506	6592	0	+113.80(+1.76%)
May 07, 2002	6571	6571	6448	6478	0	-93.40(-1.42%)
May 06, 2002	6583	6622	6565	6572	0	-27.20(-0.41%)
May 03, 2002	6547	6638	6547	6599	0	+46.40(+0.71%)
May 02, 2002	6582	6588	6532	6552	0	-5.30(-0.08%)
Apr 30, 2002	6542	6574	6520	6558	0	-9.20(-0.14%)
Apr 29, 2002	6512	6578	6487	6567	0	+36.70(+0.56%)
Apr 26, 2002	6595	6610	6530	6530	0	-61.70(-0.94%)
Apr 25, 2002	6666	6666	6554	6592	0	-88.00(-1.32%)
Apr 24, 2002	6666	6680	6642	6680	0	+4.80(+0.07%)
Apr 23, 2002	6665	6718	6650	6675	0	-10.30(-0.15%)
Apr 22, 2002	6687	6697	6655	6685	0	+8.60(+0.13%)
Apr 19, 2002	6677	6688	6649	6677	0	-10.70(-0.16%)
Apr 18, 2002	6710	6723	6658	6687	0	-3.90(-0.06%)
Apr 17, 2002	6686	6713	6677	6691	0	+11.90(+0.18%)
Apr 16, 2002	6616	6683	6611	6679	0	+63.90(+0.97%)
Apr 15, 2002	6608	6638	6584	6616	0	+22.50(+0.34%)
Apr 12, 2002	6595	6608	6559	6593	0	-2.90(-0.04%)
Apr 11, 2002	6674	6698	6595	6596	0	-84.80(-1.27%)
Apr 10, 2002	6627	6697	6618	6681	0	+39.60(+0.60%)
Apr 09, 2002	6624	6642	6605	6641	0	+56.00(+0.85%)
Apr 08, 2002	6652	6660	6560	6585	0	-77.00(-1.16%)
Apr 06, 2002	6678	6687	6644	6662	0	-8.60(-0.13%)
Apr 05, 2002	6672	6717	6651	6671	0	-23.40(-0.35%)
Apr 04, 2002	6645	6712	6617	6694	0	+22.60(+0.34%)
Apr 03, 2002	6652	6674	6640	6672	0	+0.00(+0.00%)
Apr 02, 2002	6652	6674	6640	6672	0	+16.30(+0.24%)
Mar 29, 2002	6638	6677	6636	6655	0	+23.40(+0.35%)
Mar 28, 2002	6631	6645	6615	6632	0	+7.50(+0.11%)
Mar 27, 2002	6558	6652	6550	6624	0	+14.20(+0.21%)
Mar 26, 2002	6619	6673	6608	6610	0	+0.00(+0.00%)
Mar 25, 2002	6619	6673	6608	6610	0	-5.70(-0.09%)
Mar 23, 2002	6601	6638	6578	6616	0	+15.40(+0.23%)
Mar 22, 2002	6580	6639	6577	6600	0	-11.70(-0.18%)
Mar 21, 2002	6616	6626	6597	6612	0	-17.90(-0.27%)
Mar 20, 2002	6625	6654	6617	6630	0	+7.40(+0.11%)
Mar 19, 2002	6573	6641	6565	6623	0	+0.00(+0.00%)
Mar 18, 2002	6573	6641	6565	6623	0	+51.30(+0.78%)
Mar 16, 2002	6572	6575	6525	6571	0	+27.80(+0.42%)
Mar 15, 2002	6498	6561	6495	6544	0	+46.40(+0.71%)
Mar 14, 2002	6470	6542	6450	6497	0	+44.10(+0.68%)
Mar 13, 2002	6467	6484	6430	6453	0	-43.60(-0.67%)
Mar 12, 2002	6517	6517	6477	6497	0	+0.00(+0.00%)
Mar 11, 2002	6517	6517	6477	6497	0	-34.60(-0.53%)
Mar 09, 2002	6432	6537	6429	6531	0	+90.60(+1.41%)
Mar 08, 2002	6457	6478	6424	6441	0	+24.30(+0.38%)
Mar 07, 2002	6405	6433	6386	6416	0	+3.80(+0.06%)
Mar 06, 2002	6463	6484	6387	6412	0	-28.20(-0.44%)
Mar 05, 2002	6414	6448	6383	6441	0	+0.00(+0.00%)
Mar 04, 2002	6414	6448	6383	6441	0	+91.70(+1.44%)
Mar 02, 2002	6334	6365	6318	6349	0	-3.80(-0.06%)

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.