Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	1759	1773	1729	1731	19,356,300	-20.39(-1.16%)
Feb 27, 2002	1783	1794	1741	1752	18,234,400	-14.98(-0.85%)
Feb 26, 2002	1778	1789	1750	1767	16,705,300	-3.02(-0.17%)
Feb 25, 2002	1731	1777	1731	1770	16,668,500	+45.34(+2.63%)
Feb 22, 2002	1719	1736	1697	1725	18,393,400	+8.30(+0.48%)
Feb 21, 2002	1764	1769	1716	1716	18,337,500	-59.33(-3.34%)
Feb 20, 2002	1762	1777	1729	1776	19,182,100	+24.96(+1.43%)
Feb 19, 2002	1791	1791	1745	1751	17,491,700	-54.59(-3.02%)
Feb 18, 2002	1805	1805	1805	1805	0	+0.00(+0.00%)
Feb 15, 2002	1845	1847	1802	1805	16,247,200	-38.17(-2.07%)
Feb 14, 2002	1863	1878	1841	1843	16,794,100	-15.79(-0.85%)
Feb 13, 2002	1845	1862	1844	1859	16,007,400	+24.95(+1.36%)
Feb 12, 2002	1830	1852	1817	1834	16,216,800	-12.45(-0.67%)
Feb 11, 2002	1817	1847	1815	1847	15,648,300	+27.78(+1.53%)
Feb 08, 2002	1794	1819	1772	1819	17,947,100	+36.77(+2.06%)
Feb 07, 2002	1809	1824	1782	1782	19,983,000	-30.60(-1.69%)
Feb 06, 2002	1853	1853	1805	1813	21,054,800	-25.81(-1.40%)
Feb 05, 2002	1845	1868	1829	1839	21,068,700	-17.01(-0.92%)
Feb 04, 2002	1908	1908	1849	1856	17,790,300	-55.71(-2.91%)
Feb 01, 2002	1929	1942	1901	1911	17,100,000	-22.79(-1.18%)
Jan 31, 2002	1925	1935	1907	1934	18,035,300	+20.59(+1.08%)
Jan 30, 2002	1898	1914	1851	1913	20,669,700	+20.45(+1.08%)
Jan 29, 2002	1947	1959	1883	1893	18,753,800	-50.92(-2.62%)
Jan 28, 2002	1951	1959	1925	1944	14,820,800	+6.21(+0.32%)
Jan 25, 2002	1929	1952	1923	1938	16,553,100	-4.88(-0.25%)
Jan 24, 2002	1938	1960	1936	1943	19,078,700	+20.20(+1.05%)
Jan 23, 2002	1890	1925	1879	1922	18,711,200	+39.85(+2.12%)
Jan 22, 2002	1947	1947	1882	1883	18,172,200	-47.81(-2.48%)
Jan 21, 2002	1930	1930	1930	1930	0	+0.00(+0.00%)
Jan 18, 2002	1944	1965	1923	1930	16,930,100	-55.48(-2.79%)
Jan 17, 2002	1969	1986	1954	1986	18,931,100	+41.38(+2.13%)
Jan 16, 2002	1976	1982	1944	1944	19,172,700	-56.47(-2.82%)
Jan 15, 2002	1995	2011	1977	2001	16,751,500	+10.17(+0.51%)
Jan 14, 2002	2013	2018	1980	1991	18,016,500	-31.72(-1.57%)
Jan 11, 2002	2050	2059	2019	2022	16,255,300	-24.78(-1.21%)
Jan 10, 2002	2045	2056	2026	2047	17,616,400	+2.35(+0.11%)
Jan 09, 2002	2074	2099	2034	2045	23,214,500	-10.85(-0.53%)
Jan 08, 2002	2039	2060	2027	2056	18,736,700	+18.64(+0.92%)
Jan 07, 2002	2075	2081	2037	2037	21,211,100	-22.28(-1.08%)
Jan 04, 2002	2062	2078	2034	2059	22,056,100	+15.11(+0.74%)
Jan 03, 2002	1987	2045	1987	2044	22,096,300	+65.02(+3.29%)
Jan 02, 2002	1965	1979	1937	1979	15,176,700	+28.85(+1.48%)
Dec 31, 2001	1984	1989	1950	1950	14,148,400	-36.86(-1.85%)
Dec 28, 2001	1986	2003	1982	1987	13,282,900	+10.84(+0.55%)
Dec 27, 2001	1967	1983	1962	1976	12,410,600	+15.72(+0.80%)
Dec 26, 2001	1949	1984	1949	1961	11,273,500	+16.22(+0.83%)
Dec 24, 2001	1947	1954	1942	1944	5,643,800	-1.35(-0.07%)
Dec 21, 2001	1942	1954	1932	1946	23,596,700	+27.29(+1.42%)
Dec 20, 2001	1969	1972	1918	1919	20,431,100	-64.35(-3.25%)
Dec 19, 2001	1982	2008	1971	1983	19,198,500	-21.87(-1.09%)
Dec 18, 2001	1998	2011	1990	2005	18,520,200	+17.31(+0.87%)
Dec 17, 2001	1951	1994	1951	1987	18,409,200	+34.28(+1.76%)
Dec 14, 2001	1945	1966	1935	1953	19,000,200	+6.66(+0.34%)
Dec 13, 2001	1980	1986	1945	1947	20,958,200	-64.87(-3.23%)
Dec 12, 2001	2007	2023	1976	2011	18,952,900	+9.45(+0.47%)
Dec 11, 2001	2010	2033	1995	2002	19,652,000	+9.81(+0.49%)
Dec 10, 2001	2008	2037	1990	1992	16,794,800	-29.14(-1.44%)
Dec 07, 2001	2044	2047	2002	2021	19,167,200	-33.01(-1.61%)
Dec 06, 2001	2045	2066	2038	2054	22,124,700	+7.43(+0.36%)
Dec 05, 2001	1980	2057	1980	2047	27,775,000	+83.74(+4.27%)
Dec 04, 2001	1918	1963	1914	1963	19,086,300	+58.20(+3.06%)
Dec 03, 2001	1915	1925	1899	1905	14,967,600	-25.68(-1.33%)
Nov 30, 2001	1929	1942	1917	1931	18,318,500	-2.68(-0.14%)
Nov 29, 2001	1899	1933	1889	1933	19,571,200	+45.29(+2.40%)
Nov 28, 2001	1922	1942	1888	1888	19,051,500	-48.00(-2.48%)
Nov 27, 2001	1932	1965	1903	1936	21,374,200	-5.26(-0.27%)
Nov 26, 2001	1915	1941	1907	1941	17,341,300	+38.03(+2.00%)
Nov 23, 2001	1879	1906	1874	1903	5,698,200	+28.15(+1.50%)
Nov 21, 2001	1874	1884	1854	1875	15,775,900	-5.46(-0.29%)
Nov 20, 2001	1926	1930	1878	1881	19,885,800	-53.91(-2.79%)
Nov 19, 2001	1912	1935	1905	1934	19,249,000	+35.84(+1.89%)
Nov 16, 2001	1903	1908	1883	1899	17,141,400	-1.99(-0.10%)
Nov 15, 2001	1891	1922	1883	1901	20,255,500	-2.62(-0.14%)
Nov 14, 2001	1910	1922	1875	1903	21,755,900	+11.08(+0.59%)
Nov 13, 2001	1871	1894	1867	1892	21,890,000	+51.98(+2.82%)
Nov 12, 2001	1826	1848	1782	1840	15,944,700	+11.65(+0.64%)
Nov 09, 2001	1825	1838	1809	1828	15,243,600	+0.71(+0.04%)
Nov 08, 2001	1856	1888	1817	1828	23,007,200	-9.76(-0.53%)
Nov 07, 2001	1821	1868	1820	1838	20,658,100	+2.45(+0.13%)
Nov 06, 2001	1787	1835	1778	1835	19,455,100	+41.43(+2.31%)
Nov 05, 2001	1768	1802	1768	1794	17,342,500	+47.92(+2.74%)
Nov 02, 2001	1741	1760	1727	1746	16,438,600	-0.57(-0.03%)
Nov 01, 2001	1706	1747	1684	1746	17,849,100	+56.10(+3.32%)
Oct 31, 2001	1690	1722	1678	1690	18,976,100	+22.79(+1.37%)
Oct 30, 2001	1682	1687	1646	1667	17,785,600	-32.11(-1.89%)
Oct 29, 2001	1763	1768	1699	1700	16,591,700	-69.44(-3.93%)
Oct 26, 2001	1764	1793	1763	1769	19,992,000	-6.51(-0.37%)
Oct 25, 2001	1708	1776	1684	1775	22,596,200	+43.93(+2.54%)
Oct 24, 2001	1708	1736	1698	1732	18,950,000	+27.10(+1.59%)
Oct 23, 2001	1721	1739	1695	1704	18,394,900	-3.64(-0.21%)
Oct 22, 2001	1666	1708	1660	1708	15,308,300	+36.77(+2.20%)
Oct 19, 2001	1644	1675	1628	1671	15,911,100	+18.59(+1.12%)
Oct 18, 2001	1649	1668	1635	1653	17,938,700	+6.38(+0.39%)
Oct 17, 2001	1753	1754	1646	1646	22,924,100	-75.73(-4.40%)
Oct 16, 2001	1705	1723	1691	1722	18,433,100	+25.76(+1.52%)
Oct 15, 2001	1684	1698	1664	1696	15,862,100	-7.09(-0.42%)
Oct 12, 2001	1690	1707	1651	1703	21,859,700	+1.93(+0.11%)
Oct 11, 2001	1650	1701	1650	1701	25,329,400	+75.21(+4.62%)
Oct 10, 2001	1564	1627	1559	1626	18,575,100	+56.07(+3.57%)
Oct 09, 2001	1604	1607	1566	1570	15,274,300	-35.76(-2.23%)
Oct 08, 2001	1583	1621	1575	1606	14,175,200	+0.65(+0.04%)
Oct 05, 2001	1586	1609	1549	1605	18,363,800	+7.99(+0.50%)
Oct 04, 2001	1603	1642	1581	1597	25,585,800	+16.50(+1.04%)
Oct 03, 2001	1479	1595	1473	1581	27,133,000	+88.48(+5.93%)
Oct 02, 2001	1479	1504	1473	1492	17,847,300	+11.87(+0.80%)
Oct 01, 2001	1491	1491	1458	1480	15,051,400	-18.34(-1.22%)
Sep 28, 2001	1473	1500	1467	1499	21,143,600	+38.09(+2.61%)
Sep 27, 2001	1457	1466	1418	1461	20,430,900	-3.33(-0.23%)
Sep 26, 2001	1515	1516	1458	1464	17,606,200	-37.60(-2.50%)
Sep 25, 2001	1506	1528	1481	1502	21,819,600	+2.24(+0.15%)
Sep 24, 2001	1459	1508	1459	1499	20,522,900	+76.21(+5.35%)
Sep 21, 2001	1396	1454	1387	1423	25,881,500	-47.74(-3.25%)
Sep 20, 2001	1495	1513	1467	1471	28,046,600	-56.87(-3.72%)
Sep 19, 2001	1561	1568	1451	1528	24,640,300	-27.28(-1.75%)
Sep 18, 2001	1592	1605	1549	1555	18,649,800	-24.47(-1.55%)
Sep 17, 2001	1614	1629	1579	1580	22,546,200	-115.83(-6.83%)
Sep 10, 2001	1674	1702	1670	1695	16,129,700	+7.68(+0.46%)
Sep 07, 2001	1694	1725	1676	1688	17,127,600	-17.94(-1.05%)
Sep 06, 2001	1736	1754	1703	1706	18,878,000	-53.37(-3.03%)
Sep 05, 2001	1772	1782	1716	1759	19,505,800	-11.77(-0.66%)
Sep 04, 2001	1802	1836	1771	1771	15,365,800	-34.65(-1.92%)
Aug 31, 2001	1784	1818	1782	1805	12,328,800	+13.75(+0.77%)
Aug 30, 2001	1817	1833	1777	1792	17,348,100	-51.49(-2.79%)
Aug 29, 2001	1875	1880	1834	1843	14,667,000	-21.81(-1.17%)
Aug 28, 2001	1913	1916	1865	1865	14,339,400	-47.43(-2.48%)
Aug 27, 2001	1913	1934	1898	1912	11,952,900	-4.39(-0.23%)
Aug 24, 2001	1863	1917	1858	1917	14,956,500	+73.83(+4.01%)
Aug 23, 2001	1858	1883	1843	1843	14,562,900	-17.04(-0.92%)
Aug 22, 2001	1852	1860	1818	1860	15,505,400	+28.71(+1.57%)
Aug 21, 2001	1883	1893	1831	1831	13,259,600	-50.05(-2.66%)
Aug 20, 2001	1866	1882	1855	1881	11,657,900	+14.34(+0.77%)
Aug 17, 2001	1895	1904	1863	1867	13,015,100	-63.31(-3.28%)
Aug 16, 2001	1900	1930	1879	1930	16,137,900	+11.43(+0.60%)
Aug 15, 2001	1964	1975	1919	1919	14,639,300	-45.64(-2.32%)
Aug 14, 2001	1991	1999	1962	1965	12,318,600	-17.72(-0.89%)
Aug 13, 2001	1963	1986	1951	1982	11,470,400	+25.78(+1.32%)
Aug 10, 2001	1957	1967	1916	1956	13,726,900	-6.85(-0.35%)
Aug 09, 2001	1962	1972	1941	1963	14,571,500	-3.04(-0.15%)
Aug 08, 2001	2016	2039	1959	1966	16,616,900	-61.43(-3.03%)
Aug 07, 2001	2027	2043	2014	2028	13,180,200	-6.47(-0.32%)
Aug 06, 2001	2048	2054	2033	2034	11,065,500	-32.07(-1.55%)
Aug 03, 2001	2079	2079	2048	2066	12,451,200	-21.05(-1.01%)
Aug 02, 2001	2093	2103	2062	2087	16,759,300	+19.00(+0.92%)
Aug 01, 2001	2052	2078	2045	2068	17,842,200	+41.25(+2.03%)
Jul 31, 2001	2024	2057	2014	2027	16,217,900	+9.29(+0.46%)
Jul 30, 2001	2034	2039	2010	2018	13,382,300	-11.23(-0.55%)
Jul 27, 2001	2021	2039	2010	2029	15,838,000	+6.11(+0.30%)
Jul 26, 2001	1980	2026	1963	2023	17,653,900	+38.64(+1.95%)
Jul 25, 2001	1963	1985	1943	1984	16,754,900	+25.08(+1.28%)
Jul 24, 2001	1980	1994	1939	1959	16,015,000	-29.32(-1.47%)
Jul 23, 2001	2044	2048	1988	1989	13,565,400	-40.81(-2.01%)
Jul 20, 2001	2015	2036	2010	2029	16,421,200	-17.22(-0.84%)
Jul 19, 2001	2042	2079	2027	2047	19,062,200	+30.42(+1.51%)
Jul 18, 2001	2035	2056	2004	2016	17,381,200	-51.15(-2.47%)
Jul 17, 2001	2017	2067	2007	2067	16,956,900	+38.20(+1.88%)
Jul 16, 2001	2079	2092	2025	2029	14,893,500	-55.67(-2.67%)
Jul 13, 2001	2068	2105	2056	2085	15,617,600	+9.05(+0.44%)
Jul 12, 2001	2033	2080	2032	2076	18,886,900	+103.70(+5.26%)
Jul 11, 2001	1955	1976	1935	1972	17,702,900	+9.25(+0.47%)
Jul 10, 2001	2044	2045	1960	1963	16,639,700	-63.92(-3.15%)
Jul 09, 2001	2011	2038	2000	2027	13,996,300	+22.55(+1.13%)
Jul 06, 2001	2061	2061	2002	2004	14,414,200	-75.95(-3.65%)
Jul 05, 2001	2123	2131	2080	2080	12,906,800	-60.69(-2.83%)
Jul 03, 2001	2137	2148	2124	2141	8,684,300	-7.92(-0.37%)
Jul 02, 2001	2157	2181	2141	2149	15,134,200	-11.82(-0.55%)
Jun 29, 2001	2130	2180	2118	2161	20,716,300	+35.08(+1.65%)
Jun 28, 2001	2097	2157	2097	2125	19,529,600	+50.72(+2.44%)
Jun 27, 2001	2068	2084	2049	2075	17,164,000	+10.12(+0.49%)
Jun 26, 2001	2023	2068	2017	2065	16,573,800	+13.75(+0.67%)
Jun 25, 2001	2054	2060	2026	2051	14,817,300	+16.03(+0.79%)
Jun 22, 2001	2062	2075	2028	2035	17,145,800	-23.92(-1.16%)
Jun 21, 2001	2026	2077	2014	2059	21,805,000	+27.52(+1.35%)
Jun 20, 2001	1974	2033	1974	2031	21,107,600	+38.58(+1.94%)
Jun 19, 2001	2046	2057	1978	1993	19,806,500	+4.03(+0.20%)
Jun 18, 2001	2035	2047	1987	1989	15,677,700	-39.80(-1.96%)
Jun 15, 2001	2018	2048	1992	2028	21,093,400	-15.64(-0.77%)
Jun 14, 2001	2101	2101	2043	2044	17,637,600	-77.59(-3.66%)
Jun 13, 2001	2176	2187	2121	2122	15,467,900	-48.29(-2.23%)
Jun 12, 2001	2134	2184	2105	2170	17,135,600	-0.83(-0.04%)
Jun 11, 2001	2205	2205	2151	2171	14,186,300	-44.32(-2.00%)
Jun 08, 2001	2264	2264	2202	2215	14,377,300	-48.90(-2.16%)
Jun 07, 2001	2208	2265	2206	2264	16,605,200	+46.27(+2.09%)
Jun 06, 2001	2240	2250	2205	2218	17,719,400	-15.93(-0.71%)
Jun 05, 2001	2167	2244	2167	2234	18,451,000	+77.73(+3.61%)
Jun 04, 2001	2165	2174	2137	2156	13,203,500	+6.49(+0.30%)
Jun 01, 2001	2131	2158	2101	2149	15,553,000	+38.95(+1.85%)
May 31, 2001	2093	2140	2092	2110	18,330,700	+25.99(+1.25%)
May 30, 2001	2137	2138	2078	2084	19,912,300	-91.04(-4.18%)
May 29, 2001	2240	2240	2171	2176	16,210,600	-75.49(-3.35%)
May 25, 2001	2281	2282	2243	2251	13,854,100	-30.99(-1.36%)
May 24, 2001	2250	2282	2226	2282	18,645,700	+38.54(+1.72%)
May 23, 2001	2300	2300	2243	2243	18,867,900	-70.37(-3.04%)
May 22, 2001	2319	2328	2292	2314	23,148,000	+8.26(+0.36%)
May 21, 2001	2201	2306	2198	2306	23,114,800	+106.71(+4.85%)
May 18, 2001	2183	2206	2172	2199	17,926,200	+5.20(+0.24%)
May 17, 2001	2170	2216	2168	2194	21,543,100	+27.24(+1.26%)
May 16, 2001	2068	2171	2058	2166	20,785,800	+80.86(+3.88%)
May 15, 2001	2087	2125	2078	2086	17,106,200	+3.66(+0.18%)
May 14, 2001	2105	2105	2052	2082	13,385,400	-25.51(-1.21%)
May 11, 2001	2131	2140	2097	2107	14,309,300	-21.43(-1.01%)
May 10, 2001	2196	2197	2129	2129	17,416,900	-27.77(-1.29%)
May 09, 2001	2162	2189	2141	2157	17,935,200	-42.14(-1.92%)
May 08, 2001	2209	2210	2165	2199	18,922,800	+25.20(+1.16%)
May 07, 2001	2194	2215	2167	2174	17,496,000	-17.96(-0.82%)
May 04, 2001	2103	2192	2089	2192	20,571,100	+45.33(+2.11%)
May 03, 2001	2183	2183	2129	2146	20,108,800	-74.40(-3.35%)
May 02, 2001	2205	2233	2175	2221	25,841,400	+52.36(+2.41%)
May 01, 2001	2116	2168	2089	2168	19,225,200	+52.00(+2.46%)
Apr 30, 2001	2113	2159	2098	2116	20,271,800	+40.56(+1.95%)
Apr 27, 2001	2070	2083	2047	2076	18,016,000	+40.80(+2.01%)
Apr 26, 2001	2086	2096	2032	2035	20,288,000	-24.92(-1.21%)
Apr 25, 2001	2013	2067	2001	2060	19,789,400	+43.19(+2.14%)
Apr 24, 2001	2055	2096	2012	2017	19,833,300	-42.71(-2.07%)
Apr 23, 2001	2118	2119	2047	2059	18,456,300	-104.09(-4.81%)
Apr 20, 2001	2172	2203	2135	2163	25,444,200	-18.73(-0.86%)
Apr 19, 2001	2101	2182	2082	2182	27,888,700	+102.70(+4.94%)
Apr 18, 2001	2005	2129	1996	2079	31,956,500	+156.22(+8.12%)
Apr 17, 2001	1872	1942	1869	1923	19,005,800	+13.65(+0.71%)
Apr 16, 2001	1935	1947	1892	1910	15,719,100	-51.86(-2.64%)
Apr 12, 2001	1881	1962	1869	1961	19,028,000	+62.48(+3.29%)
Apr 11, 2001	1930	1948	1885	1899	23,720,100	+46.92(+2.53%)
Apr 10, 2001	1772	1868	1772	1852	22,034,600	+106.32(+6.09%)
Apr 09, 2001	1740	1757	1711	1746	14,488,300	+25.35(+1.47%)
Apr 06, 2001	1756	1756	1700	1720	18,357,200	-64.64(-3.62%)
Apr 05, 2001	1710	1786	1706	1785	23,330,000	+146.20(+8.92%)
Apr 04, 2001	1668	1698	1620	1639	24,654,700	-34.20(-2.04%)
Apr 03, 2001	1758	1759	1661	1673	25,734,100	-109.97(-6.17%)
Apr 02, 2001	1835	1852	1770	1783	18,483,500	-57.29(-3.11%)
Mar 30, 2001	1830	1856	1794	1840	21,390,500	+19.69(+1.08%)
Mar 29, 2001	1838	1877	1803	1821	20,790,500	-33.56(-1.81%)
Mar 28, 2001	1925	1925	1853	1854	20,722,600	-118.10(-5.99%)
Mar 27, 2001	1923	1980	1907	1972	19,514,100	+53.74(+2.80%)
Mar 26, 2001	1958	1961	1909	1918	17,196,200	-10.19(-0.53%)
Mar 23, 2001	1939	1953	1892	1929	22,845,600	+30.98(+1.63%)
Mar 22, 2001	1845	1898	1794	1898	25,047,700	+67.47(+3.69%)
Mar 21, 2001	1863	1896	1821	1830	21,091,900	-27.21(-1.46%)
Mar 20, 2001	1964	1974	1857	1857	20,165,000	-93.74(-4.80%)
Mar 19, 2001	1901	1953	1868	1951	17,745,700	+60.27(+3.19%)
Mar 16, 2001	1915	1941	1878	1891	21,022,700	-49.80(-2.57%)
Mar 15, 2001	2024	2031	1939	1941	19,637,700	-31.38(-1.59%)
Mar 14, 2001	1949	2029	1933	1972	21,472,200	-42.69(-2.12%)
Mar 13, 2001	1949	2015	1933	2015	20,964,200	+91.40(+4.75%)
Mar 12, 2001	2002	2004	1923	1923	21,498,200	-129.40(-6.30%)
Mar 09, 2001	2124	2124	2042	2053	19,621,200	-115.95(-5.35%)
Mar 08, 2001	2211	2220	2161	2169	17,591,400	-55.19(-2.48%)
Mar 07, 2001	2241	2244	2201	2224	17,744,100	+19.49(+0.88%)
Mar 06, 2001	2204	2244	2203	2204	19,863,800	+61.51(+2.87%)
Mar 05, 2001	2143	2163	2128	2143	14,957,500	+25.29(+1.19%)
Mar 02, 2001	2111	2198	2092	2118	23,741,000	-65.74(-3.01%)

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.

Financial News

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages