Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2001	1122	1136	1120	1128	0	+7.90(+0.70%)
Nov 29, 2001	1119	1122	1106	1121	0	+9.05(+0.81%)
Nov 28, 2001	1086	1112	1080	1112	0	+23.15(+2.13%)
Nov 27, 2001	1090	1102	1084	1088	0	+0.00(+0.00%)
Nov 26, 2001	1090	1102	1084	1088	0	-0.09(-0.01%)
Nov 24, 2001	1068	1092	1068	1088	0	+21.40(+2.01%)
Nov 23, 2001	1034	1067	1034	1067	0	+33.20(+3.21%)
Nov 22, 2001	1020	1035	1019	1034	0	+8.39(+0.82%)
Nov 21, 2001	1042	1042	1022	1025	0	-16.55(-1.59%)
Nov 20, 2001	1033	1042	1033	1042	0	+0.00(+0.00%)
Nov 19, 2001	1033	1042	1033	1042	0	+8.68(+0.84%)
Nov 17, 2001	1016	1037	1016	1033	0	+17.48(+1.72%)
Nov 16, 2001	997.23	1016	997.23	1016	0	+18.34(+1.84%)
Nov 15, 2001	993.19	999.70	992.23	997.52	0	+7.56(+0.76%)
Nov 14, 2001	993.23	994.11	986.78	989.96	0	-3.27(-0.33%)
Nov 13, 2001	1001	1002	990.16	993.23	0	+0.00(+0.00%)
Nov 12, 2001	1001	1002	990.16	993.23	0	-6.56(-0.66%)
Nov 10, 2001	996.02	1003	990.78	999.79	0	+3.77(+0.38%)
Nov 09, 2001	988.61	996.02	988.26	996.02	0	+7.23(+0.73%)
Nov 08, 2001	988.56	992.96	985.26	988.79	0	+0.23(+0.02%)
Nov 07, 2001	1000	1001	985.86	988.56	0	-8.94(-0.90%)
Nov 06, 2001	993.35	998.49	990.14	997.50	0	+0.00(+0.00%)
Nov 05, 2001	993.35	998.49	990.14	997.50	0	+4.15(+0.42%)
Nov 03, 2001	993.35	993.35	993.35	993.35	0	+0.00(+0.00%)
Nov 02, 2001	993.35	993.35	993.35	993.35	0	+0.00(+0.00%)
Nov 01, 2001	995.14	997.84	992.40	993.35	0	-1.79(-0.18%)
Oct 31, 2001	995.62	1002	990.02	995.14	0	+0.30(+0.03%)
Oct 30, 2001	1004	1005	993.42	994.84	0	+0.00(+0.00%)
Oct 29, 2001	1004	1005	993.42	994.84	0	-7.68(-0.77%)
Oct 26, 2001	992.53	1003	990.16	1003	0	+12.55(+1.27%)
Oct 25, 2001	979.34	989.97	979.28	989.97	0	+10.63(+1.09%)
Oct 24, 2001	987.57	989.38	978.19	979.34	0	-8.70(-0.88%)
Oct 23, 2001	999.59	999.59	987.56	988.04	0	-13.06(-1.30%)
Oct 22, 2001	1019	1019	996.89	1001	0	-18.34(-1.80%)
Oct 19, 2001	1028	1029	1010	1019	0	-8.96(-0.87%)
Oct 18, 2001	1041	1041	1026	1028	0	-14.61(-1.40%)
Oct 17, 2001	1036	1043	1034	1043	0	+7.10(+0.69%)
Oct 16, 2001	1041	1048	1028	1036	0	-4.89(-0.47%)
Oct 15, 2001	1021	1043	1021	1041	0	+22.93(+2.25%)
Oct 12, 2001	992.69	1018	992.69	1018	0	+27.84(+2.81%)
Oct 11, 2001	991.55	998.23	984.80	990.03	0	-1.32(-0.13%)
Oct 10, 2001	1027	1027	982.08	991.35	0	-41.84(-4.05%)
Oct 09, 2001	1047	1047	1030	1033	0	-15.48(-1.48%)
Oct 08, 2001	1086	1086	1041	1049	0	-39.77(-3.65%)
Oct 05, 2001	1093	1093	1086	1088	0	-6.49(-0.59%)
Oct 04, 2001	1089	1095	1083	1095	0	+5.65(+0.52%)
Oct 03, 2001	1106	1109	1089	1089	0	-15.73(-1.42%)
Oct 02, 2001	1124	1124	1103	1105	0	-20.05(-1.78%)
Oct 01, 2001	1128	1134	1121	1125	0	-1.57(-0.14%)
Sep 28, 2001	1140	1143	1122	1127	0	-14.96(-1.31%)
Sep 27, 2001	1145	1146	1135	1142	0	-2.69(-0.24%)
Sep 26, 2001	1159	1159	1137	1144	0	-17.46(-1.50%)
Sep 25, 2001	1154	1169	1151	1162	0	+16.65(+1.45%)
Sep 24, 2001	1162	1162	1136	1145	0	-17.76(-1.53%)
Sep 21, 2001	1177	1177	1157	1163	0	-14.58(-1.24%)
Sep 20, 2001	1184	1186	1170	1177	0	-9.62(-0.81%)
Sep 19, 2001	1207	1207	1185	1187	0	-19.33(-1.60%)
Sep 18, 2001	1185	1206	1185	1206	0	+28.27(+2.40%)
Sep 17, 2001	1234	1234	1174	1178	0	-58.31(-4.72%)
Sep 14, 2001	1242	1243	1233	1236	0	-7.34(-0.59%)
Sep 13, 2001	1243	1248	1237	1244	0	+2.37(+0.19%)
Sep 12, 2001	1294	1294	1239	1241	0	-52.70(-4.07%)
Sep 11, 2001	1295	1302	1292	1294	0	-3.10(-0.24%)
Sep 10, 2001	1297	1301	1287	1297	0	-0.16(-0.01%)
Sep 07, 2001	1284	1301	1284	1297	0	+13.61(+1.06%)
Sep 06, 2001	1257	1284	1257	1284	0	+29.41(+2.34%)
Sep 05, 2001	1253	1259	1248	1254	0	+1.75(+0.14%)
Sep 04, 2001	1256	1256	1243	1253	0	-1.03(-0.08%)
Sep 03, 2001	1265	1267	1251	1254	0	-11.83(-0.93%)
Aug 31, 2001	1261	1266	1254	1265	0	+2.53(+0.20%)
Aug 30, 2001	1265	1267	1258	1263	0	-7.66(-0.60%)
Aug 29, 2001	1282	1285	1270	1271	0	-11.92(-0.93%)
Aug 28, 2001	1287	1288	1278	1282	0	-4.99(-0.39%)
Aug 27, 2001	1287	1289	1281	1287	0	+1.41(+0.11%)
Aug 24, 2001	1278	1286	1271	1286	0	+7.93(+0.62%)
Aug 23, 2001	1294	1294	1275	1278	0	-16.29(-1.26%)
Aug 22, 2001	1305	1306	1291	1294	0	-12.23(-0.94%)
Aug 21, 2001	1310	1315	1304	1307	0	-4.47(-0.34%)
Aug 20, 2001	1308	1321	1307	1311	0	+4.96(+0.38%)
Aug 17, 2001	1316	1316	1304	1306	0	-10.05(-0.76%)
Aug 16, 2001	1327	1328	1312	1316	0	-8.94(-0.67%)
Aug 15, 2001	1303	1325	1303	1325	0	+22.10(+1.70%)
Aug 14, 2001	1302	1303	1297	1303	0	-0.59(-0.05%)
Aug 13, 2001	1293	1313	1292	1304	0	+9.42(+0.73%)
Aug 10, 2001	1277	1296	1277	1294	0	+15.83(+1.24%)
Aug 09, 2001	1304	1304	1278	1278	0	-30.01(-2.29%)
Aug 08, 2001	1332	1332	1303	1308	0	-23.62(-1.77%)
Aug 07, 2001	1335	1335	1329	1332	0	-1.02(-0.08%)
Aug 06, 2001	1328	1338	1326	1333	0	+4.88(+0.37%)
Aug 03, 2001	1342	1342	1321	1328	0	-13.39(-1.00%)
Aug 02, 2001	1335	1343	1329	1342	0	+7.85(+0.59%)
Aug 01, 2001	1362	1362	1334	1334	0	-29.18(-2.14%)
Jul 31, 2001	1352	1364	1352	1363	0	+11.94(+0.88%)
Jul 30, 2001	1365	1365	1350	1351	0	-12.39(-0.91%)
Jul 27, 2001	1366	1372	1362	1363	0	+0.76(+0.06%)
Jul 26, 2001	1368	1369	1358	1363	0	-3.43(-0.25%)
Jul 25, 2001	1370	1373	1365	1366	0	-3.01(-0.22%)
Jul 24, 2001	1374	1383	1369	1369	0	-5.81(-0.42%)
Jul 23, 2001	1377	1380	1375	1375	0	-1.53(-0.11%)
Jul 20, 2001	1382	1387	1376	1376	0	-5.51(-0.40%)
Jul 19, 2001	1393	1397	1374	1382	0	-11.31(-0.81%)
Jul 18, 2001	1386	1395	1382	1393	0	+9.17(+0.66%)
Jul 17, 2001	1396	1397	1384	1384	0	-13.60(-0.97%)
Jul 16, 2001	1398	1407	1395	1398	0	+1.31(+0.09%)
Jul 13, 2001	1397	1403	1394	1396	0	-3.12(-0.22%)
Jul 12, 2001	1388	1399	1387	1399	0	+9.32(+0.67%)
Jul 11, 2001	1398	1402	1389	1390	0	-7.56(-0.54%)
Jul 10, 2001	1405	1407	1398	1398	0	-7.73(-0.55%)
Jul 09, 2001	1397	1405	1395	1405	0	+8.47(+0.61%)
Jul 06, 2001	1402	1408	1397	1397	0	-5.31(-0.38%)
Jul 05, 2001	1386	1402	1386	1402	0	+16.24(+1.17%)
Jul 04, 2001	1399	1400	1385	1386	0	-6.08(-0.44%)
Jul 03, 2001	1396	1396	1377	1392	0	-3.72(-0.27%)
Jul 02, 2001	1413	1418	1393	1396	0	-14.28(-1.01%)
Jun 29, 2001	1420	1420	1407	1410	0	-4.72(-0.33%)
Jun 28, 2001	1418	1420	1409	1415	0	-0.94(-0.07%)
Jun 27, 2001	1422	1422	1411	1416	0	-7.71(-0.54%)
Jun 26, 2001	1425	1430	1420	1423	0	-1.08(-0.08%)
Jun 25, 2001	1437	1437	1417	1425	0	-15.25(-1.06%)
Jun 22, 2001	1444	1446	1433	1440	0	-4.40(-0.30%)
Jun 21, 2001	1449	1455	1442	1444	0	-5.28(-0.36%)
Jun 20, 2001	1448	1452	1442	1449	0	+0.72(+0.05%)
Jun 19, 2001	1469	1469	1444	1449	0	-22.19(-1.51%)
Jun 18, 2001	1479	1479	1464	1471	0	-8.38(-0.57%)
Jun 15, 2001	1472	1480	1472	1479	0	+5.19(+0.35%)
Jun 14, 2001	1458	1474	1455	1474	0	+11.45(+0.78%)
Jun 13, 2001	1436	1467	1436	1463	0	+26.89(+1.87%)
Jun 12, 2001	1436	1436	1436	1436	0	+0.00(+0.00%)
Jun 11, 2001	1411	1438	1411	1436	0	+25.27(+1.79%)
Jun 08, 2001	1409	1424	1409	1410	0	+3.85(+0.27%)
Jun 07, 2001	1390	1407	1389	1407	0	+17.13(+1.23%)
Jun 06, 2001	1394	1395	1388	1390	100	-3.19(-0.23%)
Jun 05, 2001	1412	1413	1393	1393	0	-19.74(-1.40%)
Jun 04, 2001	1416	1419	1404	1412	0	-3.64(-0.26%)
Jun 01, 2001	1402	1425	1402	1416	0	+13.80(+0.98%)
May 31, 2001	1398	1407	1398	1402	0	+5.79(+0.41%)
May 30, 2001	1386	1398	1385	1396	0	+11.07(+0.80%)
May 29, 2001	1396	1404	1383	1385	0	-9.69(-0.69%)
May 28, 2001	1409	1409	1393	1395	0	-15.11(-1.07%)
May 25, 2001	1438	1438	1410	1410	0	-24.45(-1.70%)
May 24, 2001	1447	1447	1424	1435	0	-11.52(-0.80%)
May 23, 2001	1449	1453	1440	1446	0	-5.00(-0.34%)
May 22, 2001	1449	1452	1444	1451	0	-0.56(-0.04%)
May 21, 2001	1449	1452	1441	1452	0	+3.14(+0.22%)
May 18, 2001	1456	1457	1447	1449	0	-4.41(-0.30%)
May 17, 2001	1462	1466	1452	1453	0	-8.76(-0.60%)
May 16, 2001	1458	1468	1457	1462	0	+3.82(+0.26%)
May 15, 2001	1477	1477	1453	1458	0	-26.86(-1.81%)
May 14, 2001	1485	1485	1485	1485	0	+0.00(+0.00%)
May 11, 2001	1448	1490	1445	1485	0	+40.98(+2.84%)
May 10, 2001	1441	1444	1435	1444	0	+2.08(+0.14%)
May 09, 2001	1429	1445	1428	1442	0	+14.49(+1.02%)
May 08, 2001	1431	1435	1416	1427	0	-4.63(-0.32%)
May 07, 2001	1444	1445	1428	1432	0	-10.55(-0.73%)
May 04, 2001	1432	1448	1432	1442	0	+12.07(+0.84%)
May 03, 2001	1437	1441	1430	1430	0	-5.49(-0.38%)
May 02, 2001	1382	1436	1382	1436	0	+57.04(+4.14%)
May 01, 2001	1379	1379	1379	1379	0	+0.00(+0.00%)
Apr 30, 2001	1415	1415	1377	1379	0	-41.52(-2.92%)
Apr 27, 2001	1435	1435	1408	1420	0	-17.14(-1.19%)
Apr 26, 2001	1464	1465	1438	1438	0	-24.68(-1.69%)
Apr 25, 2001	1444	1462	1442	1462	0	+18.18(+1.26%)
Apr 24, 2001	1437	1446	1426	1444	0	+6.84(+0.48%)
Apr 23, 2001	1434	1442	1425	1437	0	+8.62(+0.60%)
Apr 20, 2001	1429	1429	1416	1429	0	-0.33(-0.02%)
Apr 19, 2001	1426	1435	1425	1429	0	+2.90(+0.20%)
Apr 18, 2001	1432	1432	1408	1426	0	-9.71(-0.68%)
Apr 17, 2001	1456	1458	1432	1436	0	-18.16(-1.25%)
Apr 16, 2001	1449	1459	1449	1454	0	+8.58(+0.59%)
Apr 13, 2001	1445	1445	1445	1445	0	+0.00(+0.00%)
Apr 12, 2001	1445	1445	1445	1445	0	+0.00(+0.00%)
Apr 11, 2001	1462	1468	1445	1445	0	-14.23(-0.97%)
Apr 10, 2001	1474	1474	1459	1459	0	-11.64(-0.79%)
Apr 09, 2001	1471	1471	1471	1471	0	+0.00(+0.00%)
Apr 06, 2001	1467	1485	1467	1471	0	+10.46(+0.72%)
Apr 05, 2001	1451	1461	1447	1461	0	+8.52(+0.59%)
Apr 04, 2001	1454	1455	1440	1452	0	-0.11(-0.01%)
Apr 03, 2001	1439	1455	1433	1452	0	+13.21(+0.92%)
Apr 02, 2001	1450	1451	1429	1439	0	-7.35(-0.51%)
Mar 31, 2001	1432	1446	1430	1446	0	+16.24(+1.14%)
Mar 30, 2001	1450	1450	1427	1430	0	-21.39(-1.47%)
Mar 29, 2001	1449	1459	1448	1452	0	+4.56(+0.32%)
Mar 28, 2001	1452	1459	1444	1447	0	-1.38(-0.10%)
Mar 27, 2001	1430	1449	1430	1448	0	+0.00(+0.00%)
Mar 26, 2001	1430	1449	1430	1448	0	+16.80(+1.17%)
Mar 24, 2001	1466	1466	1426	1432	0	-34.66(-2.36%)
Mar 23, 2001	1471	1471	1449	1466	0	-5.33(-0.36%)
Mar 22, 2001	1489	1489	1471	1472	0	-19.98(-1.34%)
Mar 21, 2001	1508	1508	1490	1492	0	-15.98(-1.06%)
Mar 20, 2001	1496	1508	1483	1508	0	+0.00(+0.00%)
Mar 19, 2001	1496	1508	1483	1508	0	+9.20(+0.61%)
Mar 17, 2001	1496	1503	1494	1498	0	+6.71(+0.45%)
Mar 16, 2001	1519	1519	1482	1492	0	-32.18(-2.11%)
Mar 15, 2001	1527	1532	1518	1524	0	-2.61(-0.17%)
Mar 14, 2001	1556	1556	1519	1526	0	-41.13(-2.62%)
Mar 13, 2001	1588	1589	1560	1568	0	+0.00(+0.00%)
Mar 12, 2001	1588	1589	1560	1568	0	-20.86(-1.31%)
Mar 10, 2001	1588	1593	1584	1588	0	-1.18(-0.07%)
Mar 09, 2001	1604	1604	1589	1590	0	-14.28(-0.89%)
Mar 08, 2001	1609	1613	1601	1604	0	-7.62(-0.47%)
Mar 07, 2001	1617	1617	1606	1611	0	-5.07(-0.31%)
Mar 06, 2001	1621	1626	1613	1617	0	+0.00(+0.00%)
Mar 05, 2001	1621	1626	1613	1617	0	+19.57(+1.23%)
Mar 03, 2001	1570	1599	1570	1597	0	+26.77(+1.70%)
Mar 02, 2001	1613	1613	1566	1570	0	-43.29(-2.68%)
Mar 01, 2001	1633	1633	1607	1613	0	-18.81(-1.15%)
Feb 28, 2001	1638	1644	1628	1632	0	-3.74(-0.23%)
Feb 27, 2001	1650	1651	1635	1636	0	+0.00(+0.00%)
Feb 26, 2001	1650	1651	1635	1636	0	-10.96(-0.67%)
Feb 24, 2001	1640	1652	1638	1647	0	+5.95(+0.36%)
Feb 23, 2001	1657	1658	1639	1641	0	-13.81(-0.83%)
Feb 22, 2001	1659	1661	1652	1655	0	-4.22(-0.25%)
Feb 21, 2001	1674	1679	1652	1659	0	-14.87(-0.89%)
Feb 20, 2001	1687	1687	1667	1674	0	+0.00(+0.00%)
Feb 19, 2001	1687	1687	1667	1674	0	-15.96(-0.94%)
Feb 17, 2001	1690	1695	1685	1690	0	+1.86(+0.11%)
Feb 16, 2001	1685	1689	1683	1688	0	+0.31(+0.02%)
Feb 15, 2001	1692	1692	1676	1688	0	-4.53(-0.27%)
Feb 14, 2001	1713	1713	1684	1692	0	-19.79(-1.16%)
Feb 13, 2001	1704	1713	1703	1712	0	+0.00(+0.00%)
Feb 12, 2001	1704	1713	1703	1712	0	+16.47(+0.97%)
Feb 10, 2001	1683	1700	1683	1696	0	+12.15(+0.72%)
Feb 09, 2001	1662	1683	1658	1683	0	+24.19(+1.46%)
Feb 08, 2001	1666	1668	1652	1659	0	-4.98(-0.30%)
Feb 07, 2001	1653	1671	1653	1664	0	+12.15(+0.74%)
Feb 06, 2001	1672	1672	1648	1652	0	+0.00(+0.00%)
Feb 05, 2001	1672	1672	1648	1652	0	-17.50(-1.05%)
Feb 03, 2001	1672	1677	1660	1670	0	+0.45(+0.03%)
Feb 02, 2001	1684	1691	1666	1669	0	-17.87(-1.06%)
Feb 01, 2001	1668	1687	1668	1687	0	+18.57(+1.11%)
Jan 31, 2001	1686	1686	1662	1668	0	-17.85(-1.06%)
Jan 30, 2001	1713	1719	1678	1686	0	+0.00(+0.00%)
Jan 29, 2001	1713	1719	1678	1686	0	-21.90(-1.28%)
Jan 27, 2001	1695	1717	1686	1708	0	+15.00(+0.89%)
Jan 26, 2001	1666	1693	1665	1693	0	+27.75(+1.67%)
Jan 25, 2001	1665	1695	1665	1665	0	+3.13(+0.19%)
Jan 24, 2001	1695	1695	1652	1662	0	-45.76(-2.68%)
Jan 23, 2001	1610	1954	1610	1708	0	+0.00(+0.00%)
Jan 22, 2001	1610	1954	1610	1708	0	+255.13(+17.56%)
Jan 20, 2001	1444	1458	1444	1453	0	+14.72(+1.02%)
Jan 19, 2001	1454	1454	1431	1438	0	-20.42(-1.40%)
Jan 18, 2001	1489	1489	1421	1459	0	-93.16(-6.00%)
Jan 17, 2001	1568	1568	1548	1552	0	-16.14(-1.03%)
Jan 16, 2001	1546	1568	1545	1568	0	+0.00(+0.00%)
Jan 15, 2001	1546	1568	1545	1568	0	+26.28(+1.70%)
Jan 13, 2001	1516	1543	1512	1542	0	+25.76(+1.70%)
Jan 12, 2001	1534	1534	1512	1516	0	-18.26(-1.19%)
Jan 11, 2001	1532	1547	1518	1534	0	+2.33(+0.15%)
Jan 10, 2001	1492	1532	1486	1532	0	+37.44(+2.51%)
Jan 09, 2001	1471	1494	1469	1494	0	+0.00(+0.00%)
Jan 08, 2001	1471	1494	1469	1494	0	+25.30(+1.72%)
Jan 06, 2001	1475	1475	1459	1469	0	-6.03(-0.41%)
Jan 05, 2001	1465	1475	1460	1475	0	+24.15(+1.66%)
Jan 04, 2001	1448	1454	1437	1451	0	+2.47(+0.17%)
Jan 03, 2001	1488	1488	1438	1448	0	-46.01(-3.08%)
Jan 02, 2001	1494	1494	1494	1494	0	+0.00(+0.00%)
Dec 30, 2000	1485	1495	1481	1494	0	+8.04(+0.54%)
Dec 29, 2000	1464	1486	1464	1486	0	+22.12(+1.51%)
Dec 28, 2000	1469	1472	1457	1464	0	-3.48(-0.24%)
Dec 27, 2000	1453	1475	1453	1468	0	+38.65(+2.70%)
Dec 26, 2000	1429	1429	1429	1429	0	+0.00(+0.00%)
Dec 23, 2000	1425	1430	1421	1429	0	+3.12(+0.22%)
Dec 22, 2000	1445	1446	1422	1426	0	-21.60(-1.49%)
Dec 21, 2000	1415	1448	1412	1448	0	+33.66(+2.38%)
Dec 20, 2000	1410	1414	1407	1414	0	+5.80(+0.41%)
Dec 19, 2000	1403	1408	1393	1408	0	+0.00(+0.00%)
Dec 18, 2000	1403	1408	1393	1408	0	+4.80(+0.34%)
Dec 16, 2000	1400	1403	1395	1403	0	+4.52(+0.32%)
Dec 15, 2000	1395	1399	1387	1399	0	+3.67(+0.26%)
Dec 14, 2000	1393	1395	1387	1395	0	-2.95(-0.21%)
Dec 13, 2000	1394	1398	1386	1398	0	+4.44(+0.32%)
Dec 12, 2000	1400	1401	1387	1394	0	+0.00(+0.00%)
Dec 11, 2000	1400	1401	1387	1394	0	-6.65(-0.47%)
Dec 09, 2000	1391	1400	1387	1400	0	+9.69(+0.70%)
Dec 08, 2000	1392	1392	1381	1391	0	-2.62(-0.19%)
Dec 07, 2000	1385	1394	1385	1393	0	+12.06(+0.87%)
Dec 06, 2000	1380	1381	1373	1381	0	-0.60(-0.04%)
Dec 05, 2000	1386	1387	1374	1382	0	+0.00(+0.00%)
Dec 04, 2000	1386	1387	1374	1382	0	-4.42(-0.32%)
Dec 02, 2000	1405	1405	1382	1386	0	-18.58(-1.32%)

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.