Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6423	6450	6316	6436	120,800	+64.80(+1.02%)
Aug 29, 2002	6478	6483	6332	6371	94,400	-101.80(-1.57%)
Aug 28, 2002	6613	6617	6460	6473	86,200	-230.40(-3.44%)
Aug 27, 2002	6594	6727	6553	6703	99,000	+169.00(+2.59%)
Aug 26, 2002	6539	6650	6515	6534	42,600	-56.00(-0.85%)
Aug 23, 2002	6688	6708	6566	6590	85,400	-88.70(-1.33%)
Aug 22, 2002	6576	6684	6540	6679	94,800	+150.70(+2.31%)
Aug 21, 2002	6443	6625	6431	6528	95,600	+61.80(+0.96%)
Aug 20, 2002	6556	6606	6454	6466	80,400	-116.70(-1.77%)
Aug 19, 2002	6268	6584	6259	6583	86,000	+256.40(+4.05%)
Aug 16, 2002	6278	6346	6175	6327	120,200	+222.00(+3.64%)
Aug 14, 2002	6137	6247	6086	6105	84,400	-166.80(-2.66%)
Aug 13, 2002	6235	6281	6137	6271	80,600	+50.30(+0.81%)
Aug 12, 2002	6375	6384	6207	6221	64,000	-179.20(-2.80%)
Aug 09, 2002	6454	6496	6321	6400	124,800	+4.20(+0.07%)
Aug 08, 2002	6185	6422	6172	6396	165,200	+304.40(+5.00%)
Aug 07, 2002	6209	6269	6059	6092	180,600	-76.90(-1.25%)
Aug 06, 2002	5879	6221	5816	6169	156,200	+205.40(+3.44%)
Aug 05, 2002	6145	6177	5963	5963	110,400	-150.90(-2.47%)
Aug 02, 2002	6089	6147	6029	6114	133,200	+39.20(+0.65%)
Aug 01, 2002	6250	6364	6038	6075	149,800	-174.40(-2.79%)
Jul 31, 2002	6369	6508	6214	6249	194,400	-73.00(-1.15%)
Jul 30, 2002	6673	6744	6322	6322	192,000	-337.50(-5.07%)
Jul 29, 2002	6362	6660	6260	6660	136,600	+356.40(+5.65%)
Jul 26, 2002	6240	6314	6118	6303	142,800	-6.70(-0.11%)
Jul 25, 2002	6366	6369	6166	6310	197,400	+305.60(+5.09%)
Jul 24, 2002	6074	6179	5824	6004	262,600	-154.10(-2.50%)
Jul 23, 2002	6309	6433	6106	6159	170,000	-93.30(-1.49%)
Jul 22, 2002	6374	6458	6252	6252	134,800	-168.50(-2.62%)
Jul 19, 2002	6659	6659	6420	6420	142,400	-331.20(-4.91%)
Jul 18, 2002	6704	6862	6640	6752	194,800	+91.00(+1.37%)
Jul 17, 2002	6412	6729	6380	6661	153,400	+239.40(+3.73%)
Jul 16, 2002	6557	6580	6272	6421	163,800	+0.30(+0.00%)
Jul 15, 2002	6727	6777	6408	6421	108,400	-303.70(-4.52%)
Jul 12, 2002	6800	6832	6633	6725	101,400	+86.90(+1.31%)
Jul 11, 2002	6737	6776	6631	6638	117,800	-220.60(-3.22%)
Jul 10, 2002	6915	6997	6839	6858	103,000	-139.40(-1.99%)
Jul 09, 2002	7110	7165	6928	6998	117,400	-136.10(-1.91%)
Jul 08, 2002	7010	7165	6997	7134	110,000	+55.40(+0.78%)
Jul 05, 2002	6753	7078	6745	7078	157,800	+391.80(+5.86%)
Jul 04, 2002	6686	6717	6635	6687	96,600	+94.40(+1.43%)
Jul 03, 2002	6739	6807	6580	6592	128,200	-121.20(-1.81%)
Jul 02, 2002	6794	6838	6713	6713	132,000	-180.20(-2.61%)
Jul 01, 2002	6851	6999	6796	6894	113,400	-19.40(-0.28%)
Jun 28, 2002	6810	6933	6800	6913	152,400	+217.20(+3.24%)
Jun 27, 2002	6798	6802	6644	6696	165,800	+12.40(+0.19%)
Jun 26, 2002	6716	6716	6434	6683	154,400	-90.20(-1.33%)
Jun 25, 2002	6759	6836	6729	6774	150,400	+122.20(+1.84%)
Jun 24, 2002	6895	6947	6639	6651	134,800	-274.10(-3.96%)
Jun 21, 2002	6971	7056	6850	6926	172,600	-134.80(-1.91%)
Jun 20, 2002	7144	7193	7039	7060	101,000	-152.40(-2.11%)
Jun 19, 2002	7231	7248	7161	7213	101,200	-138.10(-1.88%)
Jun 18, 2002	7391	7398	7277	7351	111,600	+17.80(+0.24%)
Jun 17, 2002	7180	7333	7152	7333	94,800	+204.80(+2.87%)
Jun 14, 2002	7286	7286	7014	7128	136,600	-168.30(-2.31%)
Jun 13, 2002	7452	7489	7277	7296	108,000	-91.10(-1.23%)
Jun 12, 2002	7440	7485	7381	7388	111,200	-166.30(-2.20%)
Jun 11, 2002	7511	7571	7430	7554	109,000	+70.80(+0.95%)
Jun 10, 2002	7543	7550	7440	7483	75,200	+2.50(+0.03%)
Jun 07, 2002	7473	7495	7400	7481	171,400	-96.90(-1.28%)
Jun 06, 2002	7665	7704	7555	7578	107,800	-41.60(-0.55%)
Jun 05, 2002	7726	7728	7589	7619	92,600	-47.90(-0.62%)
Jun 04, 2002	7828	7829	7661	7667	116,800	-232.70(-2.95%)
Jun 03, 2002	7918	8017	7890	7900	82,600	-50.20(-0.63%)
May 31, 2002	7884	7957	7846	7950	106,800	+95.10(+1.21%)
May 30, 2002	7935	7950	7810	7855	92,400	-91.90(-1.16%)
May 29, 2002	7920	7980	7911	7947	96,400	+21.60(+0.27%)
May 28, 2002	8023	8055	7903	7925	80,200	-67.90(-0.85%)
May 27, 2002	7926	8024	7926	7993	52,000	+42.80(+0.54%)
May 24, 2002	7945	7985	7927	7950	75,000	+48.10(+0.61%)
May 23, 2002	7890	7931	7834	7902	107,400	+45.00(+0.57%)
May 22, 2002	7920	7943	7837	7857	120,200	-92.90(-1.17%)
May 21, 2002	7974	8040	7940	7950	94,600	-50.00(-0.62%)
May 20, 2002	8109	8123	7980	8000	63,200	-90.60(-1.12%)
May 17, 2002	8137	8193	8084	8091	114,400	+2.50(+0.03%)
May 16, 2002	8118	8169	8067	8088	128,400	-74.00(-0.91%)
May 15, 2002	8135	8166	8060	8162	100,000	+58.50(+0.72%)
May 14, 2002	8026	8134	7966	8104	98,400	+105.50(+1.32%)
May 13, 2002	7891	8020	7811	7998	86,000	+101.00(+1.28%)
May 10, 2002	8027	8033	7869	7897	108,000	-144.30(-1.79%)
May 09, 2002	8149	8165	8030	8041	105,600	-46.50(-0.57%)
May 08, 2002	7984	8094	7971	8088	140,000	+177.20(+2.24%)
May 07, 2002	7882	7954	7788	7911	129,400	-35.20(-0.44%)
May 06, 2002	8041	8056	7946	7946	77,200	-73.10(-0.91%)
May 03, 2002	8025	8119	7971	8019	140,000	-29.00(-0.36%)
May 02, 2002	8202	8230	8014	8048	120,200	-106.40(-1.30%)
Apr 30, 2002	8121	8183	8063	8154	115,200	+8.10(+0.10%)
Apr 29, 2002	8152	8182	8042	8146	85,000	-35.70(-0.44%)
Apr 26, 2002	8214	8270	8152	8182	102,800	+10.90(+0.13%)
Apr 25, 2002	8273	8311	8134	8171	119,400	-153.90(-1.85%)
Apr 24, 2002	8306	8365	8270	8325	104,600	-31.90(-0.38%)
Apr 23, 2002	8365	8400	8320	8357	96,000	-6.60(-0.08%)
Apr 22, 2002	8359	8392	8312	8364	83,400	-56.90(-0.68%)
Apr 19, 2002	8355	8428	8289	8420	112,000	+72.30(+0.87%)
Apr 18, 2002	8377	8471	8316	8348	104,600	-45.70(-0.54%)
Apr 17, 2002	8392	8442	8363	8394	115,600	+40.30(+0.48%)
Apr 16, 2002	8137	8354	8127	8354	127,600	+236.60(+2.91%)
Apr 15, 2002	8033	8123	7980	8117	88,000	+89.60(+1.12%)
Apr 12, 2002	8000	8058	7959	8027	101,800	+56.20(+0.71%)
Apr 11, 2002	8124	8146	7963	7971	118,800	-127.10(-1.57%)
Apr 10, 2002	8004	8128	7956	8098	93,200	+59.70(+0.74%)
Apr 09, 2002	8043	8099	8021	8038	104,000	+62.40(+0.78%)
Apr 08, 2002	8156	8163	7933	7976	117,800	-194.00(-2.37%)
Apr 06, 2002	8162	8237	8155	8170	91,200	+5.40(+0.07%)
Apr 05, 2002	8195	8248	8126	8165	91,000	-71.40(-0.87%)
Apr 04, 2002	8171	8265	8095	8236	98,000	+34.00(+0.41%)
Apr 03, 2002	8236	8260	8146	8202	115,000	-47.60(-0.58%)
Mar 29, 2002	8156	8291	8154	8250	69,400	+91.70(+1.12%)
Mar 28, 2002	8164	8167	8066	8158	124,000	+34.80(+0.43%)
Mar 27, 2002	8144	8156	8075	8123	161,400	-44.00(-0.54%)
Mar 26, 2002	8285	8330	8166	8167	94,400	-178.80(-2.14%)
Mar 23, 2002	8381	8411	8304	8346	66,000	+11.60(+0.14%)
Mar 22, 2002	8344	8397	8296	8334	85,200	-55.70(-0.66%)
Mar 21, 2002	8437	8481	8365	8390	82,400	-81.20(-0.96%)
Mar 20, 2002	8404	8471	8391	8471	66,800	+76.60(+0.91%)
Mar 19, 2002	8358	8409	8336	8395	92,800	+75.90(+0.91%)
Mar 16, 2002	8230	8322	8183	8319	143,400	+65.50(+0.79%)
Mar 15, 2002	8179	8272	8178	8253	86,200	+54.30(+0.66%)
Mar 14, 2002	8256	8314	8178	8199	118,800	-26.90(-0.33%)
Mar 13, 2002	8294	8302	8207	8226	100,200	-92.00(-1.11%)
Mar 12, 2002	8405	8422	8261	8318	103,800	-51.80(-0.62%)
Mar 09, 2002	8356	8448	8347	8370	120,400	-12.50(-0.15%)
Mar 08, 2002	8374	8469	8332	8382	115,800	+61.70(+0.74%)
Mar 07, 2002	8276	8346	8231	8320	108,000	+13.30(+0.16%)
Mar 06, 2002	8374	8414	8275	8307	110,800	-77.80(-0.93%)
Mar 05, 2002	8313	8395	8299	8385	127,000	+154.30(+1.87%)
Mar 02, 2002	8118	8254	8084	8231	95,400	+95.20(+1.17%)
Mar 01, 2002	8038	8204	7984	8136	115,600	+34.10(+0.42%)
Feb 28, 2002	7900	8101	7884	8101	120,200	+254.40(+3.24%)
Feb 27, 2002	7848	7918	7805	7847	96,800	+71.90(+0.92%)
Feb 26, 2002	7714	7780	7670	7775	67,800	+112.70(+1.47%)
Feb 23, 2002	7704	7705	7628	7662	94,200	-74.10(-0.96%)
Feb 22, 2002	7804	7830	7708	7736	99,600	+20.10(+0.26%)
Feb 21, 2002	7704	7784	7647	7716	115,200	+7.80(+0.10%)
Feb 20, 2002	7825	7828	7700	7709	113,800	-123.80(-1.58%)
Feb 19, 2002	7885	7977	7832	7832	86,200	-88.00(-1.11%)
Feb 16, 2002	8006	8025	7918	7920	127,000	-101.00(-1.26%)
Feb 15, 2002	7867	8023	7833	8021	137,000	+154.20(+1.96%)
Feb 14, 2002	7788	7887	7711	7867	113,200	+79.40(+1.02%)
Feb 13, 2002	7820	7913	7718	7788	112,700	-31.90(-0.41%)
Feb 12, 2002	7830	7963	7798	7820	87,200	-10.10(-0.13%)
Feb 09, 2002	7872	7889	7771	7830	83,000	-42.60(-0.54%)
Feb 08, 2002	7708	7872	7646	7872	116,800	+164.30(+2.13%)
Feb 07, 2002	7853	7885	7694	7708	128,800	-144.60(-1.84%)
Feb 06, 2002	7966	7966	7778	7853	118,400	-161.60(-2.02%)
Feb 05, 2002	8122	8122	7986	8014	124,500	-156.80(-1.92%)
Feb 02, 2002	8067	8189	8067	8171	81,200	+120.70(+1.50%)
Feb 01, 2002	8020	8140	8007	8050	88,400	+30.70(+0.38%)
Jan 31, 2002	8089	8089	7974	8020	114,100	-158.70(-1.94%)
Jan 30, 2002	8273	8320	8164	8178	96,800	-94.70(-1.14%)
Jan 29, 2002	8197	8293	8197	8273	100,300	+88.10(+1.08%)
Jan 26, 2002	8213	8228	8103	8185	89,000	-28.30(-0.34%)
Jan 25, 2002	8078	8233	8046	8213	117,500	+135.00(+1.67%)
Jan 24, 2002	8033	8078	7927	8078	104,800	+45.20(+0.56%)
Jan 23, 2002	7902	8090	7826	8033	107,800	+130.60(+1.65%)
Jan 22, 2002	8009	8050	7879	7902	63,200	-106.30(-1.33%)
Jan 19, 2002	7978	8021	7898	8009	99,800	+31.30(+0.39%)
Jan 18, 2002	7848	8014	7848	7978	120,600	+173.40(+2.22%)
Jan 17, 2002	7905	7905	7783	7804	119,600	-144.60(-1.82%)
Jan 16, 2002	7800	7975	7738	7949	132,000	+148.40(+1.90%)
Jan 15, 2002	7945	7945	7760	7800	107,200	-182.80(-2.29%)
Jan 12, 2002	7935	8086	7914	7983	127,400	+47.70(+0.60%)
Jan 11, 2002	8011	8011	7835	7935	153,600	-130.70(-1.62%)
Jan 10, 2002	8187	8234	7968	8066	121,600	-120.50(-1.47%)
Jan 09, 2002	8177	8262	8105	8187	126,600	+9.30(+0.11%)
Jan 08, 2002	8463	8506	8157	8177	143,200	-285.80(-3.38%)
Jan 05, 2002	8555	8608	8416	8463	125,000	-91.60(-1.07%)
Jan 04, 2002	8409	8576	8409	8555	99,400	+177.60(+2.12%)
Jan 03, 2002	8398	8447	8248	8377	80,800	-20.50(-0.24%)
Dec 29, 2001	8435	8520	8398	8398	100,800	-37.30(-0.44%)
Dec 28, 2001	8285	8440	8268	8435	97,400	+150.00(+1.81%)
Dec 22, 2001	8233	8318	8100	8285	153,200	+52.10(+0.63%)
Dec 21, 2001	8264	8264	8129	8233	153,400	-94.20(-1.13%)
Dec 20, 2001	8474	8527	8273	8327	152,000	-147.10(-1.74%)
Dec 19, 2001	8543	8605	8460	8474	97,000	-69.00(-0.81%)
Dec 18, 2001	8282	8580	8278	8543	85,400	+261.50(+3.16%)
Dec 15, 2001	8320	8363	8256	8282	93,400	-37.90(-0.46%)
Dec 14, 2001	8532	8587	8320	8320	98,600	-213.00(-2.50%)
Dec 13, 2001	8637	8711	8522	8532	97,000	-104.20(-1.21%)
Dec 12, 2001	8560	8691	8497	8637	116,800	+76.80(+0.90%)
Dec 11, 2001	8665	8665	8542	8560	76,000	-143.30(-1.65%)
Dec 08, 2001	8826	8876	8693	8703	115,000	-122.30(-1.39%)
Dec 06, 2001	8553	8826	8553	8826	141,600	+310.90(+3.65%)
Dec 05, 2001	8337	8515	8337	8515	106,800	+211.70(+2.55%)
Dec 04, 2001	8303	8303	8132	8303	89,800	-61.80(-0.74%)
Dec 01, 2001	8273	8365	8227	8365	122,400	+91.80(+1.11%)
Nov 30, 2001	8348	8416	8233	8273	107,000	-75.40(-0.90%)
Nov 29, 2001	8439	8519	8333	8348	93,000	-91.00(-1.08%)
Nov 28, 2001	8563	8661	8439	8439	131,400	-123.80(-1.45%)
Nov 27, 2001	8532	8652	8523	8563	98,600	+31.40(+0.37%)
Nov 24, 2001	8506	8577	8430	8532	85,400	+25.60(+0.30%)
Nov 23, 2001	8451	8542	8451	8506	76,000	+80.70(+0.96%)
Nov 22, 2001	8541	8550	8388	8425	108,000	-115.20(-1.35%)
Nov 21, 2001	8691	8711	8488	8541	110,400	-150.50(-1.73%)
Nov 20, 2001	8552	8743	8552	8691	102,000	+154.50(+1.81%)
Nov 17, 2001	8500	8550	8384	8537	128,000	+36.30(+0.43%)
Nov 16, 2001	8464	8611	8389	8500	154,600	+36.70(+0.43%)
Nov 15, 2001	8383	8578	8364	8464	144,000	+80.50(+0.96%)
Nov 14, 2001	8159	8405	8159	8383	116,600	+323.30(+4.01%)
Nov 13, 2001	8222	8269	7958	8060	96,800	-162.20(-1.97%)
Nov 10, 2001	8286	8286	8192	8222	81,400	-141.30(-1.69%)
Nov 09, 2001	8118	8417	8096	8363	138,800	+244.90(+3.02%)
Nov 08, 2001	8018	8118	7940	8118	116,600	+100.60(+1.25%)
Nov 07, 2001	7960	8070	7960	8018	122,600	+91.80(+1.16%)
Nov 06, 2001	7712	7947	7712	7926	84,800	+248.50(+3.24%)
Nov 03, 2001	7755	7817	7603	7678	91,800	-77.30(-1.00%)
Nov 02, 2001	7765	7765	7606	7755	66,800	-19.50(-0.25%)
Nov 01, 2001	7562	7826	7515	7774	127,600	+211.80(+2.80%)
Oct 31, 2001	7673	7673	7550	7562	119,800	-230.20(-2.95%)
Oct 30, 2001	7958	7960	7780	7793	91,800	-165.60(-2.08%)
Oct 26, 2001	7900	8002	7900	7958	98,400	+79.00(+1.00%)
Oct 25, 2001	8097	8177	7818	7879	112,800	-217.40(-2.69%)
Oct 24, 2001	7963	8126	7888	8097	126,200	+133.60(+1.68%)
Oct 23, 2001	7828	7963	7828	7963	133,200	+182.70(+2.35%)
Oct 22, 2001	7591	7780	7585	7780	75,800	+189.70(+2.50%)
Oct 19, 2001	7802	7844	7548	7591	121,600	-211.60(-2.71%)
Oct 18, 2001	7882	7882	7722	7802	104,600	-116.30(-1.47%)
Oct 17, 2001	7744	7935	7744	7919	150,400	+274.90(+3.60%)
Oct 16, 2001	7516	7716	7516	7644	116,400	+131.80(+1.75%)
Oct 15, 2001	7552	7552	7427	7512	114,800	-41.20(-0.55%)
Oct 11, 2001	7533	7739	7533	7553	131,000	+23.50(+0.31%)
Oct 10, 2001	7278	7530	7190	7530	124,000	+251.20(+3.45%)
Oct 09, 2001	7200	7313	7122	7278	103,400	+78.40(+1.09%)
Oct 08, 2001	7169	7233	6926	7200	113,000	+30.70(+0.43%)
Oct 05, 2001	7386	7386	7126	7169	164,800	-297.00(-3.98%)
Oct 04, 2001	7326	7466	7326	7466	135,800	+221.30(+3.05%)
Oct 03, 2001	7310	7331	7144	7245	121,600	-64.90(-0.89%)
Oct 02, 2001	7193	7312	7102	7310	112,800	+116.80(+1.62%)
Oct 01, 2001	7314	7341	7128	7193	113,600	-120.90(-1.65%)
Sep 28, 2001	7256	7368	7256	7314	124,400	+116.10(+1.61%)
Sep 27, 2001	7051	7198	6962	7198	125,200	+147.00(+2.08%)
Sep 26, 2001	7000	7145	6908	7051	135,200	+50.40(+0.72%)
Sep 25, 2001	6886	7041	6769	7000	155,800	+114.80(+1.67%)
Sep 24, 2001	6583	6908	6583	6886	142,000	+387.30(+5.96%)
Sep 21, 2001	6639	6639	6260	6498	225,800	-226.90(-3.37%)
Sep 20, 2001	6934	7002	6696	6725	144,600	-208.30(-3.00%)
Sep 19, 2001	7044	7105	6885	6934	156,600	-110.20(-1.56%)
Sep 18, 2001	7046	7046	6838	7044	122,600	-51.00(-0.72%)
Sep 17, 2001	6912	7095	6661	7095	0	+183.00(+2.65%)
Sep 14, 2001	7339	7392	6909	6912	0	-426.90(-5.82%)
Sep 13, 2001	7337	7357	7243	7339	0	+2.00(+0.03%)
Sep 12, 2001	7405	7405	6888	7337	149,300	-342.00(-4.45%)
Sep 10, 2001	7727	7784	7523	7679	114,400	-48.50(-0.63%)
Sep 07, 2001	7905	7950	7705	7727	139,000	-177.50(-2.25%)
Sep 06, 2001	8117	8176	7891	7905	108,600	-212.60(-2.62%)
Sep 05, 2001	8259	8259	8092	8117	85,600	-173.90(-2.10%)
Sep 04, 2001	8153	8306	8142	8291	74,400	+138.20(+1.70%)

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.