Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2001	5638	5656	5605	5642	1,530,012,032	+4.10(+0.07%)
Jun 28, 2001	5608	5645	5520	5638	1,757,763,968	+30.50(+0.54%)
Jun 27, 2001	5556	5608	5556	5608	1,225,190,016	+52.20(+0.94%)
Jun 26, 2001	5662	5666	5537	5556	1,293,698,944	-106.20(-1.88%)
Jun 25, 2001	5666	5704	5638	5662	1,004,433,984	+0.00(+0.00%)
Jun 24, 2001	5666	5704	5638	5662	1,004,433,984	-3.80(-0.07%)
Jun 22, 2001	5641	5695	5632	5666	1,273,117,952	+24.30(+0.43%)
Jun 21, 2001	5700	5711	5641	5641	1,132,273,024	-58.20(-1.02%)
Jun 20, 2001	5680	5712	5622	5700	1,449,088,000	+19.20(+0.34%)
Jun 19, 2001	5672	5744	5667	5680	1,125,389,056	+8.80(+0.16%)
Jun 18, 2001	5723	5723	5672	5672	1,069,945,024	+0.00(+0.00%)
Jun 17, 2001	5723	5723	5672	5672	1,069,945,024	-51.40(-0.90%)
Jun 15, 2001	5752	5756	5658	5723	1,474,240,000	-29.60(-0.51%)
Jun 14, 2001	5820	5820	5735	5753	1,199,613,056	-67.60(-1.16%)
Jun 13, 2001	5804	5862	5804	5820	1,092,745,984	+16.20(+0.28%)
Jun 12, 2001	5860	5880	5783	5804	1,462,589,056	-56.50(-0.96%)
Jun 11, 2001	5951	5951	5858	5860	1,048,606,016	+0.00(+0.00%)
Jun 10, 2001	5951	5951	5858	5860	1,048,606,016	-90.10(-1.51%)
Jun 08, 2001	5948	5982	5935	5951	1,284,526,976	+2.30(+0.04%)
Jun 07, 2001	5902	5948	5887	5948	1,063,132,032	+46.80(+0.79%)
Jun 06, 2001	5922	5960	5892	5902	1,404,441,984	-21.10(-0.36%)
Jun 05, 2001	5856	5924	5842	5923	1,268,594,944	+66.10(+1.13%)
Jun 04, 2001	5810	5862	5809	5856	1,083,732,992	+0.00(+0.00%)
Jun 03, 2001	5810	5862	5809	5856	1,083,732,992	+46.90(+0.81%)
Jun 01, 2001	5796	5833	5767	5810	1,185,659,008	+13.40(+0.23%)
May 31, 2001	5797	5830	5734	5796	1,368,029,952	-0.70(-0.01%)
May 30, 2001	5864	5864	5789	5797	1,362,278,016	-67.00(-1.14%)
May 29, 2001	5890	5907	5841	5864	1,013,593,024	-25.90(-0.44%)
May 28, 2001	5890	5890	5890	5890	0	+0.00(+0.00%)
May 27, 2001	5890	5890	5890	5890	0	+0.00(+0.00%)
May 25, 2001	5916	5930	5860	5890	901,014,976	-26.10(-0.44%)
May 24, 2001	5897	5950	5889	5916	886,102,016	+18.40(+0.31%)
May 23, 2001	5977	5977	5897	5898	1,066,536,000	-79.10(-1.32%)
May 22, 2001	5942	5994	5937	5977	1,524,011,008	+35.00(+0.59%)
May 21, 2001	5915	5978	5898	5942	912,076,032	+0.00(+0.00%)
May 20, 2001	5915	5978	5898	5942	912,076,032	+26.60(+0.45%)
May 18, 2001	5904	5942	5889	5915	1,052,412,992	+10.40(+0.18%)
May 17, 2001	5884	5968	5884	5905	1,503,362,944	+20.60(+0.35%)
May 16, 2001	5843	5885	5768	5884	1,299,735,040	+41.10(+0.70%)
May 15, 2001	5690	5858	5690	5843	1,101,073,024	+152.40(+2.68%)
May 14, 2001	5897	5897	5690	5690	970,099,008	+0.00(+0.00%)
May 13, 2001	5897	5897	5690	5690	970,099,008	-206.30(-3.50%)
May 11, 2001	5964	5978	5890	5897	1,202,302,976	-67.20(-1.13%)
May 10, 2001	5894	5988	5874	5964	1,458,984,960	+70.30(+1.19%)
May 09, 2001	5886	5905	5827	5894	1,122,030,976	+7.30(+0.12%)
May 08, 2001	5870	5894	5843	5886	1,242,573,056	+16.10(+0.27%)
May 07, 2001	5870	5870	5870	5870	0	+0.00(+0.00%)
May 06, 2001	5870	5870	5870	5870	0	+0.00(+0.00%)
May 04, 2001	5766	5872	5754	5870	1,302,944,000	+104.50(+1.81%)
May 03, 2001	5904	5904	5756	5766	1,833,419,008	-138.40(-2.34%)
May 02, 2001	5928	5964	5896	5904	1,807,250,944	-23.80(-0.40%)
May 01, 2001	5967	5967	5917	5928	820,044,032	-39.00(-0.65%)
Apr 30, 2001	5951	5995	5948	5967	915,480,000	+0.00(+0.00%)
Apr 29, 2001	5951	5995	5948	5967	915,480,000	+15.60(+0.26%)
Apr 27, 2001	5868	5977	5838	5951	1,156,833,024	+83.10(+1.42%)
Apr 26, 2001	5828	5868	5778	5868	1,207,724,032	+40.80(+0.70%)
Apr 25, 2001	5840	5840	5788	5828	1,211,396,992	-12.80(-0.22%)
Apr 24, 2001	5871	5911	5824	5840	1,147,117,952	-31.00(-0.53%)
Apr 23, 2001	5880	5889	5834	5871	1,044,822,976	+0.00(+0.00%)
Apr 22, 2001	5880	5889	5834	5871	1,044,822,976	-8.50(-0.14%)
Apr 20, 2001	5872	5898	5820	5880	1,199,469,952	+8.20(+0.14%)
Apr 19, 2001	5890	5943	5845	5872	1,832,588,032	-18.60(-0.32%)
Apr 18, 2001	5761	5903	5761	5890	1,421,485,952	+129.10(+2.24%)
Apr 17, 2001	5767	5774	5655	5761	1,044,552,000	-5.50(-0.10%)
Apr 16, 2001	5767	5767	5767	5767	0	+0.00(+0.00%)
Apr 15, 2001	5767	5767	5767	5767	0	+0.00(+0.00%)
Apr 13, 2001	5767	5767	5767	5767	0	+0.00(+0.00%)
Apr 12, 2001	5788	5796	5735	5767	859,678,976	-21.50(-0.37%)
Apr 11, 2001	5803	5841	5767	5788	1,508,439,040	-14.90(-0.26%)
Apr 10, 2001	5663	5808	5663	5803	1,475,426,048	+139.70(+2.47%)
Apr 09, 2001	5602	5680	5570	5663	1,008,424,000	+0.00(+0.00%)
Apr 08, 2001	5602	5680	5570	5663	1,008,424,000	+61.80(+1.10%)
Apr 06, 2001	5622	5686	5543	5602	1,039,958,016	-20.30(-0.36%)
Apr 05, 2001	5536	5659	5529	5622	1,326,086,016	+86.10(+1.56%)
Apr 04, 2001	5463	5537	5354	5536	1,444,764,032	+72.60(+1.33%)
Apr 03, 2001	5618	5618	5460	5463	1,230,632,960	-155.40(-2.77%)
Apr 02, 2001	5634	5654	5559	5618	931,435,008	+0.00(+0.00%)

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.