Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2003	6049	6065	5943	6029	96,000	+6.80(+0.11%)
Mar 28, 2003	6064	6102	5999	6022	114,000	-120.40(-1.96%)
Mar 27, 2003	6169	6229	6086	6143	139,000	+19.00(+0.31%)
Mar 26, 2003	5965	6147	5882	6124	155,000	+118.80(+1.98%)
Mar 25, 2003	6162	6170	5989	6005	125,000	-253.00(-4.04%)
Mar 22, 2003	6154	6258	6136	6258	201,600	+155.90(+2.55%)
Mar 21, 2003	6127	6192	6039	6102	137,600	-69.20(-1.12%)
Mar 20, 2003	6129	6258	6075	6171	142,200	+81.70(+1.34%)
Mar 19, 2003	6084	6207	6040	6090	236,000	+25.10(+0.41%)
Mar 18, 2003	5745	6103	5720	6064	188,400	+159.60(+2.70%)
Mar 15, 2003	5722	5905	5708	5905	188,600	+234.20(+4.13%)
Mar 14, 2003	5510	5671	5510	5671	144,200	+218.30(+4.00%)
Mar 13, 2003	5630	5638	5448	5452	171,200	-154.00(-2.75%)
Mar 12, 2003	5593	5654	5534	5606	150,000	+37.00(+0.66%)
Mar 11, 2003	5749	5756	5569	5569	135,400	-147.10(-2.57%)
Mar 08, 2003	5798	5812	5711	5716	157,200	-100.40(-1.73%)
Mar 07, 2003	5887	5910	5804	5817	121,400	-62.90(-1.07%)
Mar 06, 2003	5824	5892	5799	5880	96,600	+18.00(+0.31%)
Mar 05, 2003	5953	5953	5820	5862	105,000	-125.40(-2.09%)
Mar 04, 2003	6026	6113	5979	5987	108,800	-12.20(-0.20%)
Mar 01, 2003	5874	5999	5834	5999	130,200	+111.70(+1.90%)
Feb 28, 2003	5813	5903	5772	5888	134,800	+105.70(+1.83%)
Feb 27, 2003	5878	5897	5749	5782	144,600	-21.20(-0.37%)
Feb 26, 2003	5912	5924	5794	5803	134,200	-148.90(-2.50%)
Feb 25, 2003	6065	6073	5952	5952	96,400	-91.10(-1.51%)
Feb 22, 2003	5982	6043	5942	6043	93,600	+53.90(+0.90%)
Feb 21, 2003	6066	6124	5957	5989	116,800	-47.50(-0.79%)
Feb 20, 2003	6136	6148	6037	6037	119,200	-128.20(-2.08%)
Feb 19, 2003	6081	6187	6048	6165	120,400	+82.10(+1.35%)
Feb 18, 2003	6052	6106	6040	6083	80,000	+110.10(+1.84%)
Feb 15, 2003	5841	6032	5831	5973	105,200	+155.20(+2.67%)
Feb 14, 2003	5793	5899	5765	5818	116,800	-22.60(-0.39%)
Feb 13, 2003	5871	5879	5822	5840	107,400	-83.10(-1.40%)
Feb 12, 2003	5846	5933	5837	5923	114,400	+135.70(+2.34%)
Feb 11, 2003	5822	5830	5742	5788	104,400	-21.70(-0.37%)
Feb 08, 2003	5898	5898	5782	5809	108,600	-76.30(-1.30%)
Feb 07, 2003	5908	5975	5828	5886	124,200	-117.00(-1.95%)
Feb 06, 2003	5886	6003	5817	6003	188,000	+129.70(+2.21%)
Feb 05, 2003	6010	6011	5872	5873	116,800	-144.30(-2.40%)
Feb 04, 2003	5989	6043	5977	6017	104,400	+69.50(+1.17%)
Feb 01, 2003	5912	5968	5889	5948	172,200	-71.90(-1.19%)
Jan 31, 2003	5959	6039	5935	6020	173,200	+78.60(+1.32%)
Jan 30, 2003	5965	5965	5790	5941	173,400	-14.40(-0.24%)
Jan 29, 2003	6069	6087	5918	5955	164,800	-67.00(-1.11%)
Jan 28, 2003	6230	6235	6022	6022	166,400	-246.50(-3.93%)
Jan 25, 2003	6341	6378	6262	6269	128,200	-41.30(-0.65%)
Jan 24, 2003	6314	6384	6274	6310	138,400	+60.50(+0.97%)
Jan 23, 2003	6338	6353	6227	6250	164,800	-96.60(-1.52%)
Jan 22, 2003	6444	6502	6338	6346	112,600	-44.50(-0.70%)
Jan 21, 2003	6408	6484	6387	6391	91,200	-67.40(-1.04%)
Jan 18, 2003	6558	6571	6422	6458	161,200	-152.40(-2.31%)
Jan 17, 2003	6508	6611	6498	6611	133,600	+43.80(+0.67%)
Jan 16, 2003	6619	6646	6544	6567	155,800	-22.40(-0.34%)
Jan 15, 2003	6565	6589	6504	6589	118,600	+54.50(+0.83%)
Jan 14, 2003	6470	6576	6468	6535	133,600	+95.80(+1.49%)
Jan 11, 2003	6414	6476	6347	6439	142,800	+5.90(+0.09%)
Jan 10, 2003	6331	6447	6237	6433	121,000	+55.80(+0.87%)
Jan 09, 2003	6316	6466	6310	6377	152,600	+27.90(+0.44%)
Jan 08, 2003	6350	6385	6299	6349	125,600	+112.00(+1.80%)
Jan 04, 2003	6285	6331	6208	6237	84,000	-46.70(-0.74%)
Jan 03, 2003	6051	6284	6033	6284	90,400	+247.10(+4.09%)
Dec 31, 2002	6038	6065	5981	6037	89,600	-44.40(-0.73%)
Dec 28, 2002	6148	6212	6081	6081	81,600	-158.90(-2.55%)
Dec 24, 2002	6214	6251	6179	6240	73,600	+32.20(+0.52%)
Dec 21, 2002	6209	6253	6132	6208	197,000	+39.70(+0.64%)
Dec 20, 2002	6205	6250	6074	6168	132,000	+12.50(+0.20%)
Dec 19, 2002	6254	6270	6150	6156	101,200	-110.80(-1.77%)
Dec 18, 2002	6329	6343	6226	6267	101,000	-44.80(-0.71%)
Dec 17, 2002	6091	6318	6069	6311	100,800	+190.80(+3.12%)
Dec 14, 2002	6273	6274	6094	6121	135,800	-131.00(-2.10%)
Dec 13, 2002	6382	6386	6232	6252	117,000	-119.90(-1.88%)
Dec 12, 2002	6386	6398	6285	6372	124,800	+39.40(+0.62%)
Dec 11, 2002	6264	6371	6262	6332	109,400	+41.10(+0.65%)
Dec 10, 2002	6380	6454	6276	6291	142,600	-134.30(-2.09%)
Dec 06, 2002	6563	6656	6405	6425	132,400	-87.50(-1.34%)
Dec 05, 2002	6570	6585	6500	6513	125,600	-69.60(-1.06%)
Dec 04, 2002	6723	6773	6582	6582	117,200	-153.90(-2.28%)
Dec 03, 2002	6660	6849	6658	6736	134,400	+50.70(+0.76%)
Nov 30, 2002	6709	6761	6652	6686	121,200	-18.50(-0.28%)
Nov 29, 2002	6708	6767	6650	6704	91,200	+4.00(+0.06%)
Nov 28, 2002	6442	6700	6420	6700	124,800	+228.60(+3.53%)
Nov 27, 2002	6597	6606	6449	6472	136,400	-109.20(-1.66%)
Nov 26, 2002	6581	6633	6527	6581	104,800	+41.50(+0.63%)
Nov 23, 2002	6503	6560	6445	6539	109,000	+40.30(+0.62%)
Nov 22, 2002	6351	6508	6344	6499	138,400	+234.60(+3.75%)
Nov 21, 2002	6313	6350	6183	6264	103,600	-35.00(-0.56%)
Nov 20, 2002	6303	6322	6268	6299	79,200	-57.00(-0.90%)
Nov 19, 2002	6252	6392	6251	6356	96,800	+105.50(+1.69%)
Nov 16, 2002	6318	6358	6251	6251	114,400	-20.90(-0.33%)
Nov 15, 2002	6149	6326	6052	6272	132,200	+138.20(+2.25%)
Nov 14, 2002	6096	6134	6011	6134	111,000	-8.40(-0.14%)
Nov 13, 2002	6069	6162	6053	6142	120,200	+81.90(+1.35%)
Nov 12, 2002	6069	6110	5979	6060	83,400	-14.20(-0.23%)
Nov 09, 2002	6031	6169	6031	6074	115,800	-41.40(-0.68%)
Nov 08, 2002	6339	6378	6096	6116	151,600	-203.50(-3.22%)
Nov 07, 2002	6450	6460	6238	6319	150,000	-50.00(-0.79%)
Nov 06, 2002	6321	6395	6257	6369	134,200	+2.90(+0.05%)
Nov 05, 2002	6272	6366	6224	6366	170,400	+226.80(+3.69%)
Nov 01, 2002	6074	6187	6028	6139	146,800	+101.30(+1.68%)
Oct 31, 2002	6088	6092	5944	6038	126,800	+32.20(+0.54%)
Oct 30, 2002	6111	6201	6006	6006	138,400	-158.70(-2.57%)
Oct 29, 2002	6164	6262	6151	6165	129,600	+72.10(+1.18%)
Oct 25, 2002	5964	6092	5907	6092	126,200	+38.30(+0.63%)
Oct 24, 2002	5972	6054	5936	6054	109,200	+172.80(+2.94%)
Oct 23, 2002	6059	6133	5878	5881	117,600	-159.40(-2.64%)
Oct 22, 2002	6076	6146	6010	6041	139,400	+9.40(+0.16%)
Oct 21, 2002	5998	6064	5927	6031	90,000	+20.60(+0.34%)
Oct 18, 2002	6105	6124	5874	6011	155,400	-12.70(-0.21%)
Oct 17, 2002	5944	6074	5930	6024	176,000	+158.10(+2.70%)
Oct 16, 2002	5813	6015	5809	5865	153,600	-24.00(-0.41%)
Oct 15, 2002	5671	5899	5666	5889	164,400	+286.10(+5.11%)
Oct 14, 2002	5642	5742	5568	5603	124,600	-57.70(-1.02%)
Oct 11, 2002	5482	5666	5471	5661	173,000	+213.40(+3.92%)
Oct 10, 2002	5295	5463	5267	5448	173,000	+83.10(+1.55%)
Oct 09, 2002	5489	5517	5333	5364	151,400	-89.60(-1.64%)
Oct 08, 2002	5485	5599	5432	5454	147,000	-10.20(-0.19%)
Oct 07, 2002	5426	5545	5376	5464	120,200	-34.90(-0.63%)
Oct 04, 2002	5541	5629	5471	5499	136,800	-52.50(-0.95%)
Oct 03, 2002	5510	5680	5498	5552	113,400	-62.70(-1.12%)
Oct 02, 2002	5518	5614	5455	5614	154,600	+245.80(+4.58%)
Oct 01, 2002	5477	5484	5325	5369	140,000	-63.10(-1.16%)
Sep 30, 2002	5476	5493	5305	5432	158,600	-198.90(-3.53%)
Sep 27, 2002	5654	5717	5574	5631	108,200	-51.80(-0.91%)
Sep 26, 2002	5558	5682	5488	5682	132,400	+235.00(+4.31%)
Sep 25, 2002	5318	5545	5294	5447	149,200	+56.50(+1.05%)
Sep 24, 2002	5572	5637	5359	5391	158,800	-189.20(-3.39%)
Sep 23, 2002	5761	5845	5520	5580	157,600	-181.00(-3.14%)
Sep 20, 2002	5785	5861	5715	5761	198,400	-57.90(-1.00%)
Sep 19, 2002	5930	5992	5814	5819	131,800	-86.50(-1.46%)
Sep 18, 2002	6012	6021	5899	5906	146,800	-176.50(-2.90%)
Sep 17, 2002	6251	6280	6072	6082	125,800	-5.00(-0.08%)
Sep 16, 2002	6167	6205	6063	6087	70,400	-54.30(-0.88%)
Sep 13, 2002	6247	6251	6045	6141	137,000	-109.80(-1.76%)
Sep 12, 2002	6395	6436	6243	6251	93,000	-240.90(-3.71%)
Sep 11, 2002	6339	6514	6257	6492	110,800	+196.30(+3.12%)
Sep 10, 2002	6198	6325	6192	6296	73,600	+152.40(+2.48%)
Sep 09, 2002	6218	6232	6115	6143	82,600	-118.30(-1.89%)
Sep 06, 2002	6080	6262	6020	6262	83,200	+181.20(+2.98%)
Sep 05, 2002	6225	6231	5990	6080	138,800	-84.70(-1.37%)
Sep 04, 2002	6098	6212	6040	6165	101,400	+23.20(+0.38%)
Sep 03, 2002	6312	6315	6141	6142	114,000	-199.40(-3.14%)
Sep 02, 2002	6433	6433	6327	6341	55,800	-94.40(-1.47%)
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%)

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.