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%)
Jul 02, 2001	6666	6797	6658	6797	104,686,400	+130.94(+1.96%)
Jun 29, 2001	6609	6688	6601	6666	121,409,200	+58.97(+0.89%)
Jun 28, 2001	6589	6659	6589	6607	122,497,200	+19.52(+0.30%)
Jun 27, 2001	6583	6616	6557	6588	103,990,400	+5.51(+0.08%)
Jun 26, 2001	6563	6591	6541	6582	92,482,000	+19.51(+0.30%)
Jun 25, 2001	6540	6566	6537	6563	77,193,600	+23.01(+0.35%)
Jun 22, 2001	6543	6594	6526	6540	125,533,600	-3.74(-0.06%)
Jun 21, 2001	6450	6547	6444	6543	146,002,400	+88.24(+1.37%)
Jun 20, 2001	6365	6470	6365	6455	130,202,400	+96.09(+1.51%)
Jun 19, 2001	6492	6558	6354	6359	150,451,008	-130.50(-2.01%)
Jun 18, 2001	6668	6676	6490	6490	118,130,800	-181.16(-2.72%)
Jun 15, 2001	6741	6741	6647	6671	129,340,600	-79.08(-1.17%)
Jun 14, 2001	6800	6800	6742	6750	74,941,800	-52.57(-0.77%)
Jun 13, 2001	6796	6863	6770	6802	110,223,000	+5.55(+0.08%)
Jun 12, 2001	6727	6797	6661	6797	81,571,000	+65.53(+0.97%)
Jun 11, 2001	6783	6783	6716	6731	60,222,200	-52.43(-0.77%)
Jun 08, 2001	6837	6837	6755	6784	82,023,800	-56.91(-0.83%)
Jun 07, 2001	6784	6896	6766	6841	127,670,000	+49.65(+0.73%)
Jun 06, 2001	6672	6803	6658	6791	129,449,800	+118.63(+1.78%)
Jun 05, 2001	6632	6675	6622	6672	124,940,600	+40.60(+0.61%)
Jun 04, 2001	6622	6641	6571	6632	76,991,000	+12.09(+0.18%)
Jun 01, 2001	6593	6630	6574	6620	103,425,200	+24.27(+0.37%)
May 31, 2001	6588	6614	6577	6595	115,038,800	+8.46(+0.13%)
May 30, 2001	6666	6666	6578	6587	75,607,200	-78.61(-1.18%)
May 29, 2001	6702	6721	6636	6666	96,416,400	-34.79(-0.52%)
May 28, 2001	6711	6731	6687	6700	14,540,400	-11.01(-0.16%)
May 25, 2001	6715	6741	6673	6711	64,021,000	-3.13(-0.05%)
May 24, 2001	6783	6814	6679	6714	140,626,400	-68.04(-1.00%)
May 23, 2001	6644	6832	6614	6783	197,182,000	+131.24(+1.97%)
May 22, 2001	6573	6665	6573	6651	162,248,800	+80.19(+1.22%)
May 21, 2001	6531	6589	6508	6571	159,352,800	+43.48(+0.67%)
May 18, 2001	6393	6564	6388	6528	256,638,800	+134.83(+2.11%)
May 17, 2001	6051	6417	6051	6393	537,892,608	+358.80(+5.95%)
May 16, 2001	5987	6043	5949	6034	90,649,200	+46.97(+0.78%)
May 15, 2001	6042	6054	5986	5987	93,496,600	-55.03(-0.91%)
May 14, 2001	6110	6110	6029	6042	62,199,000	-68.33(-1.12%)
May 11, 2001	6096	6137	6082	6110	66,924,600	+18.29(+0.30%)
May 10, 2001	6106	6168	6085	6092	114,647,600	-14.35(-0.23%)
May 09, 2001	6010	6109	5958	6106	116,296,800	+95.90(+1.60%)
May 08, 2001	6067	6085	6008	6011	82,828,600	-55.06(-0.91%)
May 07, 2001	6121	6137	6065	6066	52,010,600	-63.93(-1.04%)
May 04, 2001	6139	6139	6079	6130	101,114,800	-10.11(-0.16%)
May 03, 2001	6097	6140	6030	6140	0	+30.42(+0.50%)
May 02, 2001	5994	6122	5993	6109	0	+121.95(+2.04%)
Apr 30, 2001	6009	6064	5984	5987	0	-20.78(-0.35%)
Apr 27, 2001	6008	6069	6004	6008	0	+0.93(+0.02%)
Apr 26, 2001	5937	6048	5937	6007	0	+73.39(+1.24%)
Apr 25, 2001	5894	5940	5892	5934	0	+46.67(+0.79%)
Apr 24, 2001	5895	5950	5860	5887	0	+1.44(+0.02%)
Apr 23, 2001	5951	5951	5845	5886	0	-65.19(-1.10%)
Apr 20, 2001	6029	6036	5941	5951	0	-78.27(-1.30%)
Apr 19, 2001	6146	6164	6026	6029	0	-114.80(-1.87%)
Apr 18, 2001	6073	6258	6073	6144	0	+74.96(+1.24%)
Apr 17, 2001	5952	6071	5949	6069	0	+117.20(+1.97%)
Apr 16, 2001	6005	6020	5951	5952	0	-51.20(-0.85%)
Apr 11, 2001	5970	6045	5960	6003	0	+34.24(+0.57%)
Apr 10, 2001	5759	5971	5759	5969	0	+212.30(+3.69%)
Apr 09, 2001	5695	5759	5695	5756	0	+61.10(+1.07%)
Apr 06, 2001	5692	5730	5641	5695	0	-4.08(-0.07%)
Apr 05, 2001	5581	5737	5581	5699	0	+125.62(+2.25%)
Apr 04, 2001	5577	5619	5542	5574	0	-1.33(-0.02%)
Apr 03, 2001	5697	5698	5553	5575	0	-119.02(-2.09%)
Apr 02, 2001	5734	5800	5694	5694	0	-33.82(-0.59%)
Mar 31, 2001	5650	5758	5639	5728	0	+79.27(+1.40%)
Mar 30, 2001	5703	5715	5623	5649	0	-51.75(-0.91%)
Mar 29, 2001	5787	5787	5684	5700	0	-87.11(-1.51%)
Mar 28, 2001	5647	5789	5630	5787	0	+140.30(+2.48%)
Mar 27, 2001	5618	5684	5618	5647	0	+0.00(+0.00%)
Mar 26, 2001	5618	5684	5618	5647	0	+28.51(+0.51%)
Mar 24, 2001	5643	5669	5556	5619	0	-17.81(-0.32%)
Mar 23, 2001	5769	5769	5513	5636	0	+0.00(+0.00%)
Mar 22, 2001	5769	5769	5513	5636	0	-133.19(-2.31%)
Mar 21, 2001	5936	5984	5768	5770	0	-165.55(-2.79%)
Mar 20, 2001	5879	5955	5818	5935	0	+0.00(+0.00%)
Mar 19, 2001	5879	5955	5818	5935	0	+56.65(+0.96%)
Mar 17, 2001	5793	5894	5770	5879	0	+85.86(+1.48%)
Mar 16, 2001	5818	5884	5789	5793	0	-21.13(-0.36%)
Mar 15, 2001	5992	5992	5810	5814	0	-178.11(-2.97%)
Mar 14, 2001	5974	6004	5907	5992	0	+28.58(+0.48%)
Mar 13, 2001	6259	6259	5958	5963	0	+0.00(+0.00%)
Mar 12, 2001	6259	6259	5958	5963	0	-307.59(-4.90%)
Mar 10, 2001	6360	6360	6252	6271	0	-90.11(-1.42%)
Mar 09, 2001	6331	6366	6319	6361	0	+29.75(+0.47%)
Mar 08, 2001	6253	6333	6253	6331	0	+78.37(+1.25%)
Mar 07, 2001	6111	6273	6111	6253	0	+142.81(+2.34%)
Mar 06, 2001	6133	6184	6102	6110	0	+0.00(+0.00%)
Mar 05, 2001	6133	6184	6102	6110	0	-23.20(-0.38%)
Mar 03, 2001	6077	6143	6038	6133	0	+52.69(+0.87%)
Mar 02, 2001	6030	6081	5983	6081	0	+48.55(+0.80%)
Mar 01, 2001	6065	6100	6016	6032	0	-33.05(-0.54%)
Feb 28, 2001	6058	6127	6024	6065	0	+7.13(+0.12%)
Feb 27, 2001	6001	6079	6001	6058	0	+0.00(+0.00%)
Feb 26, 2001	6001	6079	6001	6058	0	+59.33(+0.99%)
Feb 24, 2001	6027	6040	5934	5999	0	-32.07(-0.53%)
Feb 23, 2001	6009	6041	5931	6031	0	+23.09(+0.38%)
Feb 22, 2001	6242	6242	5964	6008	0	-238.69(-3.82%)
Feb 21, 2001	6358	6361	6244	6246	0	-123.15(-1.93%)
Feb 20, 2001	6368	6375	6335	6370	0	+0.00(+0.00%)
Feb 19, 2001	6368	6375	6335	6370	0	+1.02(+0.02%)
Feb 17, 2001	6395	6395	6280	6368	0	-26.70(-0.42%)
Feb 16, 2001	6362	6434	6362	6395	0	+35.10(+0.55%)
Feb 15, 2001	6358	6364	6238	6360	0	-1.23(-0.02%)
Feb 14, 2001	6424	6429	6351	6361	0	-69.41(-1.08%)
Feb 13, 2001	6345	6453	6341	6431	0	+0.00(+0.00%)
Feb 12, 2001	6345	6453	6341	6431	0	+86.57(+1.36%)
Feb 10, 2001	6321	6344	6311	6344	0	+13.19(+0.21%)
Feb 09, 2001	6350	6406	6321	6331	0	-19.38(-0.31%)
Feb 08, 2001	6468	6508	6340	6350	0	-96.75(-1.50%)
Feb 07, 2001	6502	6508	6444	6447	0	+0.00(+0.00%)
Feb 06, 2001	6502	6508	6444	6447	0	-75.13(-1.15%)
Feb 03, 2001	6541	6549	6505	6522	0	-18.65(-0.29%)
Feb 02, 2001	6497	6560	6466	6541	0	+43.99(+0.68%)
Feb 01, 2001	6518	6616	6477	6497	0	-21.69(-0.33%)
Jan 31, 2001	6419	6576	6419	6519	0	+98.80(+1.54%)
Jan 30, 2001	6419	6513	6415	6420	0	+0.00(+0.00%)
Jan 29, 2001	6419	6513	6415	6420	0	+1.14(+0.02%)
Jan 27, 2001	6281	6424	6270	6419	0	+137.64(+2.19%)
Jan 26, 2001	6312	6346	6264	6281	0	-30.85(-0.49%)
Jan 25, 2001	6378	6440	6301	6312	0	-66.09(-1.04%)
Jan 24, 2001	6271	6385	6252	6378	0	+106.87(+1.70%)
Jan 23, 2001	6267	6287	6237	6271	0	+0.00(+0.00%)
Jan 22, 2001	6267	6287	6237	6271	0	+3.58(+0.06%)
Jan 20, 2001	6198	6325	6198	6267	0	+73.19(+1.18%)
Jan 19, 2001	6081	6208	6081	6194	0	+116.05(+1.91%)
Jan 18, 2001	6003	6169	6003	6078	0	+75.60(+1.26%)
Jan 17, 2001	5988	6021	5955	6003	0	+4.63(+0.08%)
Jan 16, 2001	5964	6001	5964	5998	0	+0.00(+0.00%)
Jan 15, 2001	5964	6001	5964	5998	0	+31.42(+0.53%)
Jan 13, 2001	5967	6073	5963	5967	0	-0.20(-0.00%)
Jan 12, 2001	5805	5983	5783	5967	0	+151.82(+2.61%)
Jan 11, 2001	5909	5909	5809	5815	0	-94.55(-1.60%)
Jan 10, 2001	5915	6030	5903	5910	0	-6.53(-0.11%)
Jan 09, 2001	5924	5929	5865	5916	0	+0.00(+0.00%)
Jan 08, 2001	5924	5929	5865	5916	0	-8.27(-0.14%)
Jan 06, 2001	6047	6047	5918	5924	0	-124.01(-2.05%)
Jan 05, 2001	5858	6050	5857	6048	0	+190.89(+3.26%)
Jan 04, 2001	5560	5860	5516	5857	0	+300.74(+5.41%)
Jan 03, 2001	5651	5651	5547	5557	0	+0.00(+0.00%)
Jan 02, 2001	5651	5651	5547	5557	0	-95.48(-1.69%)
Dec 30, 2000	5592	5652	5584	5652	0	+60.20(+1.08%)
Dec 29, 2000	5569	5611	5569	5592	0	+23.72(+0.43%)
Dec 28, 2000	5505	5590	5488	5568	0	+68.87(+1.25%)
Dec 27, 2000	5489	5501	5440	5499	0	+0.00(+0.00%)
Dec 26, 2000	5489	5501	5440	5499	0	+7.09(+0.13%)
Dec 23, 2000	5343	5492	5343	5492	0	+150.00(+2.81%)
Dec 22, 2000	5245	5342	5221	5342	0	+110.46(+2.11%)
Dec 21, 2000	5505	5505	5148	5232	0	-274.70(-4.99%)
Dec 20, 2000	5540	5632	5499	5507	0	-40.62(-0.73%)
Dec 19, 2000	5531	5559	5498	5547	0	+0.00(+0.00%)
Dec 18, 2000	5531	5559	5498	5547	0	+15.78(+0.29%)
Dec 16, 2000	5644	5644	5469	5531	0	-114.20(-2.02%)
Dec 15, 2000	5686	5710	5628	5646	0	-54.17(-0.95%)
Dec 14, 2000	5831	5835	5700	5700	0	+0.00(+0.00%)
Dec 13, 2000	5831	5835	5700	5700	0	-128.36(-2.20%)
Dec 12, 2000	5798	5850	5798	5828	0	+0.00(+0.00%)
Dec 11, 2000	5798	5850	5798	5828	0	+33.03(+0.57%)
Dec 09, 2000	5790	5887	5775	5795	0	+9.73(+0.17%)
Dec 08, 2000	5784	5820	5742	5785	0	-1.99(-0.03%)
Dec 07, 2000	5794	5860	5760	5787	0	-6.42(-0.11%)
Dec 06, 2000	5534	5795	5534	5794	0	+261.13(+4.72%)
Dec 05, 2000	5652	5652	5528	5533	0	+0.00(+0.00%)
Dec 04, 2000	5652	5652	5528	5533	0	-119.99(-2.12%)
Dec 01, 2000	5904	5904	5650	5653	0	-254.61(-4.31%)
Nov 30, 2000	5935	6018	5887	5907	0	-27.69(-0.47%)
Nov 29, 2000	6029	6029	5935	5935	0	-97.34(-1.61%)
Nov 28, 2000	6067	6106	6013	6032	0	+0.00(+0.00%)
Nov 27, 2000	6067	6106	6013	6032	0	-30.47(-0.50%)
Nov 25, 2000	5999	6063	5999	6063	0	+64.60(+1.08%)
Nov 24, 2000	5926	5998	5926	5998	0	+74.22(+1.25%)
Nov 23, 2000	6134	6134	5924	5924	0	-211.53(-3.45%)
Nov 22, 2000	6303	6303	6135	6135	0	+0.00(+0.00%)
Nov 21, 2000	6303	6303	6135	6135	0	-168.02(-2.67%)
Nov 18, 2000	6146	6307	6146	6303	0	+157.37(+2.56%)
Nov 17, 2000	6153	6181	6095	6146	0	-7.23(-0.12%)
Nov 16, 2000	6065	6198	6065	6153	0	+78.13(+1.29%)
Nov 15, 2000	5915	6083	5915	6075	0	+160.36(+2.71%)
Nov 14, 2000	6103	6103	5863	5915	0	+0.00(+0.00%)
Nov 13, 2000	6103	6103	5863	5915	0	-192.91(-3.16%)
Nov 11, 2000	6227	6227	6098	6108	0	-108.71(-1.75%)
Nov 10, 2000	6375	6375	6153	6216	0	-160.29(-2.51%)
Nov 09, 2000	6479	6503	6376	6377	0	-101.89(-1.57%)
Nov 08, 2000	6354	6479	6326	6479	0	+118.73(+1.87%)
Nov 07, 2000	6320	6386	6306	6360	0	+0.00(+0.00%)
Nov 06, 2000	6320	6386	6306	6360	0	+40.33(+0.64%)
Nov 04, 2000	6410	6416	6290	6320	0	+0.00(+0.00%)
Nov 03, 2000	6410	6416	6290	6320	0	-89.46(-1.40%)
Nov 02, 2000	6395	6413	6262	6409	0	+14.80(+0.23%)
Nov 01, 2000	6289	6425	6289	6394	0	+111.66(+1.78%)
Oct 31, 2000	6209	6313	6200	6283	0	+0.00(+0.00%)
Oct 30, 2000	6209	6313	6200	6283	0	+76.21(+1.23%)
Oct 27, 2000	6124	6266	6124	6206	0	+82.86(+1.35%)
Oct 26, 2000	6015	6183	6015	6124	0	+119.83(+2.00%)
Oct 25, 2000	6080	6145	6002	6004	0	-77.98(-1.28%)
Oct 24, 2000	5912	6082	5912	6082	0	+173.37(+2.93%)
Oct 23, 2000	5942	5960	5866	5908	0	-35.04(-0.59%)
Oct 20, 2000	5992	6024	5910	5943	0	-47.92(-0.80%)
Oct 19, 2000	5769	6007	5769	5991	0	+222.23(+3.85%)
Oct 18, 2000	5701	5879	5538	5769	0	+59.35(+1.04%)
Oct 17, 2000	5775	5775	5564	5710	0	-79.36(-1.37%)
Oct 16, 2000	5853	5857	5789	5789	0	-64.92(-1.11%)
Oct 13, 2000	5751	5871	5738	5854	0	+102.29(+1.78%)
Oct 12, 2000	5947	5964	5705	5752	0	-195.27(-3.28%)
Oct 11, 2000	6095	6095	5909	5947	0	-148.56(-2.44%)
Oct 10, 2000	6143	6143	6085	6095	0	-46.04(-0.75%)
Oct 09, 2000	6164	6164	6062	6142	0	-25.35(-0.41%)
Oct 06, 2000	6369	6386	6145	6167	0	-201.79(-3.17%)
Oct 05, 2000	6343	6378	6323	6369	0	+23.14(+0.36%)
Oct 04, 2000	6231	6346	6207	6346	0	+114.64(+1.84%)
Oct 03, 2000	6246	6309	6220	6231	0	-13.76(-0.22%)

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.