Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	5308	5404	5308	5404	124,401,400	+97.45(+1.84%)
Sep 27, 2001	5327	5341	5251	5306	100,641,000	-18.76(-0.35%)
Sep 26, 2001	5307	5350	5292	5325	73,178,000	+20.46(+0.39%)
Sep 25, 2001	5326	5339	5250	5304	71,800,400	-20.73(-0.39%)
Sep 24, 2001	5102	5351	5102	5325	82,079,400	+237.17(+4.66%)
Sep 21, 2001	5077	5109	4951	5088	109,951,800	+6.02(+0.12%)
Sep 20, 2001	5255	5256	5077	5082	78,515,600	-174.08(-3.31%)
Sep 19, 2001	5297	5350	5199	5256	112,909,000	-41.86(-0.79%)
Sep 18, 2001	5318	5378	5256	5298	95,216,200	-18.91(-0.36%)
Sep 17, 2001	5502	5502	5290	5317	0	-214.25(-3.87%)
Sep 13, 2001	5531	5531	5531	5531	0	-325.17(-5.55%)
Sep 10, 2001	5840	5909	5816	5856	50,032,200	+11.59(+0.20%)
Sep 07, 2001	5876	5923	5795	5845	109,050,000	-31.26(-0.53%)
Sep 06, 2001	6089	6089	5858	5876	134,340,000	-212.59(-3.49%)
Sep 05, 2001	6172	6179	6046	6088	119,687,000	-83.80(-1.36%)
Sep 04, 2001	6235	6293	6172	6172	70,408,200	-61.04(-0.98%)
Sep 03, 2001	6313	6313	6230	6233	7,073,400	-77.41(-1.23%)
Aug 31, 2001	6313	6348	6283	6311	37,610,000	+0.53(+0.01%)
Aug 30, 2001	6324	6352	6279	6310	67,532,600	-14.74(-0.23%)
Aug 29, 2001	6302	6353	6302	6325	66,636,400	+22.22(+0.35%)
Aug 28, 2001	6400	6400	6302	6303	64,707,400	-97.24(-1.52%)
Aug 27, 2001	6416	6436	6400	6400	45,735,800	-16.84(-0.26%)
Aug 24, 2001	6295	6417	6293	6417	54,775,400	+122.48(+1.95%)
Aug 23, 2001	6332	6352	6291	6294	37,030,600	-38.85(-0.61%)
Aug 22, 2001	6288	6347	6288	6333	62,179,400	+57.05(+0.91%)
Aug 21, 2001	6246	6368	6246	6276	74,821,400	+30.67(+0.49%)
Aug 20, 2001	6217	6274	6215	6245	67,768,000	+26.96(+0.43%)
Aug 17, 2001	6444	6444	6190	6218	121,089,000	-226.69(-3.52%)
Aug 16, 2001	6542	6542	6356	6445	113,973,400	-97.00(-1.48%)
Aug 15, 2001	6671	6680	6534	6542	58,239,200	-129.09(-1.94%)
Aug 14, 2001	6656	6700	6656	6671	43,403,200	+16.13(+0.24%)
Aug 13, 2001	6626	6657	6612	6655	36,741,800	+26.62(+0.40%)
Aug 10, 2001	6600	6643	6587	6628	55,133,800	+28.88(+0.44%)
Aug 09, 2001	6651	6651	6592	6600	59,841,000	-51.83(-0.78%)
Aug 08, 2001	6638	6652	6611	6651	76,253,400	+12.60(+0.19%)
Aug 07, 2001	6634	6670	6601	6639	0	+4.90(+0.07%)
Aug 06, 2001	6703	6705	6604	6634	54,985,000	-68.99(-1.03%)
Aug 03, 2001	6708	6709	6671	6703	76,618,800	-4.98(-0.07%)
Aug 02, 2001	6573	6733	6573	6708	114,947,400	+134.81(+2.05%)
Aug 01, 2001	6476	6593	6476	6573	73,462,400	+98.70(+1.52%)
Jul 31, 2001	6539	6540	6474	6474	97,545,600	-63.88(-0.98%)
Jul 30, 2001	6523	6576	6514	6538	81,214,000	+16.08(+0.25%)
Jul 27, 2001	6502	6535	6495	6522	85,191,000	+19.51(+0.30%)
Jul 26, 2001	6412	6503	6406	6503	108,102,000	+91.16(+1.42%)
Jul 25, 2001	6383	6422	6383	6412	111,652,400	+33.72(+0.53%)
Jul 24, 2001	6423	6423	6367	6378	145,026,208	-44.90(-0.70%)
Jul 23, 2001	6390	6424	6381	6423	75,241,400	+33.44(+0.52%)
Jul 20, 2001	6418	6418	6379	6389	60,320,200	-29.57(-0.46%)
Jul 19, 2001	6388	6433	6388	6419	113,914,400	+30.58(+0.48%)
Jul 18, 2001	6395	6395	6352	6388	110,234,000	-7.17(-0.11%)
Jul 17, 2001	6379	6421	6379	6395	148,223,392	+18.12(+0.28%)
Jul 16, 2001	6453	6464	6374	6377	75,575,800	-74.81(-1.16%)
Jul 13, 2001	6471	6492	6416	6452	91,792,400	-18.76(-0.29%)
Jul 12, 2001	6564	6596	6386	6471	154,534,000	-93.26(-1.42%)
Jul 11, 2001	6714	6721	6536	6564	136,839,808	-148.90(-2.22%)
Jul 10, 2001	6709	6778	6708	6713	84,213,800	+3.91(+0.06%)
Jul 09, 2001	6692	6723	6661	6709	53,366,800	-6.68(-0.10%)
Jul 06, 2001	6816	6822	6711	6716	103,098,400	-98.81(-1.45%)
Jul 05, 2001	6869	6869	6815	6815	134,719,008	-54.27(-0.79%)
Jul 04, 2001	6839	6869	6832	6869	27,247,000	+28.15(+0.41%)
Jul 03, 2001	6797	6841	6789	6841	61,748,400	+43.63(+0.64%)

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.