Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	9682	9959	9663	9951	320,775,616	+349.91(+3.64%)
Sep 27, 2001	9388	9602	9302	9601	296,667,584	+229.04(+2.44%)
Sep 26, 2001	9308	9417	9251	9372	390,860,608	+161.69(+1.76%)
Sep 25, 2001	9411	9440	9166	9210	367,545,792	-74.44(-0.80%)
Sep 24, 2001	8971	9292	8971	9284	442,181,504	+350.30(+3.92%)
Sep 21, 2001	9040	9040	8894	8934	519,940,416	-383.78(-4.12%)
Sep 20, 2001	9415	9415	9249	9318	284,966,400	-240.17(-2.51%)
Sep 19, 2001	9403	9561	9378	9558	333,256,192	+250.25(+2.69%)
Sep 18, 2001	9509	9609	9224	9308	0	-11.45(-0.12%)
Sep 17, 2001	9397	9412	9252	9319	0	-336.10(-3.48%)
Sep 14, 2001	9623	9696	9479	9655	0	+86.24(+0.90%)
Sep 13, 2001	9565	9701	9548	9569	0	+75.59(+0.80%)
Sep 12, 2001	9687	9704	9170	9494	0	-923.78(-8.87%)
Sep 11, 2001	10353	10427	10272	10417	0	+51.10(+0.49%)
Sep 10, 2001	10228	10414	10178	10366	367,156,416	-17.90(-0.17%)
Sep 07, 2001	10556	10556	10347	10384	399,700,800	-280.10(-2.63%)
Sep 06, 2001	10929	10932	10652	10664	239,079,600	-278.80(-2.55%)
Sep 05, 2001	11054	11054	10860	10943	206,642,592	-193.80(-1.74%)
Sep 04, 2001	10942	11181	10772	11137	303,745,984	+234.30(+2.15%)
Sep 03, 2001	11059	11072	10898	10903	185,143,200	-187.90(-1.69%)
Aug 31, 2001	11204	11230	11004	11090	265,702,000	-225.10(-1.99%)
Aug 30, 2001	11242	11335	11115	11316	246,490,800	+73.20(+0.65%)
Aug 29, 2001	11229	11258	11174	11242	188,285,792	-58.10(-0.51%)
Aug 28, 2001	11214	11372	11047	11300	179,275,392	+65.80(+0.59%)
Aug 27, 2001	11307	11343	11213	11235	145,020,400	+124.40(+1.12%)
Aug 24, 2001	11372	11372	11050	11110	241,046,000	-235.10(-2.07%)
Aug 23, 2001	11259	11370	11220	11345	215,469,200	+156.80(+1.40%)
Aug 22, 2001	11340	11366	11162	11189	272,482,816	-251.70(-2.20%)
Aug 21, 2001	11495	11512	11364	11440	225,189,792	-18.40(-0.16%)
Aug 20, 2001	11574	11574	11376	11459	256,960,192	-296.10(-2.52%)
Aug 17, 2001	11713	11810	11644	11755	330,698,592	-77.60(-0.66%)
Aug 16, 2001	12072	12195	11827	11832	422,805,600	-309.20(-2.55%)
Aug 15, 2001	12031	12157	11898	12142	191,067,392	+150.60(+1.26%)
Aug 14, 2001	11718	12008	11718	11991	172,713,792	+296.70(+2.54%)
Aug 13, 2001	11780	11780	11625	11694	137,231,600	-71.50(-0.61%)
Aug 10, 2001	11747	11794	11663	11766	148,634,208	+49.00(+0.42%)
Aug 09, 2001	11822	11822	11605	11717	231,948,800	-241.20(-2.02%)
Aug 08, 2001	12036	12082	11943	11958	178,200,800	-49.20(-0.41%)
Aug 07, 2001	12260	12260	11925	12007	208,445,200	-141.60(-1.17%)
Aug 06, 2001	12256	12256	12091	12149	141,753,200	-120.30(-0.98%)
Aug 03, 2001	12488	12516	12257	12269	168,728,800	-197.30(-1.58%)
Aug 02, 2001	12493	12545	12438	12466	194,471,600	-12.30(-0.10%)
Aug 01, 2001	12376	12482	12278	12479	243,126,000	+162.00(+1.32%)
Jul 31, 2001	12126	12317	12126	12317	227,109,792	+230.00(+1.90%)
Jul 30, 2001	12104	12111	12008	12087	153,086,208	-95.50(-0.78%)
Jul 27, 2001	12070	12192	12070	12182	124,388,600	+142.40(+1.18%)
Jul 26, 2001	12196	12230	12003	12040	221,039,008	-174.30(-1.43%)
Jul 24, 2001	12214	12239	12137	12214	139,913,792	-22.40(-0.18%)
Jul 23, 2001	12233	12258	12172	12236	166,057,200	-65.20(-0.53%)
Jul 20, 2001	12305	12360	12238	12302	147,662,000	+21.90(+0.18%)
Jul 19, 2001	12376	12381	12192	12280	204,987,008	-147.40(-1.19%)
Jul 18, 2001	12481	12554	12339	12427	134,535,008	-68.00(-0.54%)
Jul 17, 2001	12591	12591	12433	12495	139,890,800	-129.30(-1.02%)
Jul 16, 2001	12664	12692	12582	12624	113,928,800	+11.70(+0.09%)
Jul 13, 2001	12780	12821	12518	12613	211,230,208	-47.40(-0.37%)
Jul 12, 2001	12533	12693	12533	12660	174,767,808	+132.30(+1.06%)
Jul 11, 2001	12626	12626	12458	12528	195,057,600	-186.00(-1.46%)
Jul 10, 2001	12701	12732	12635	12714	134,407,808	+23.20(+0.18%)
Jul 09, 2001	12769	12769	12583	12691	257,038,800	-308.80(-2.38%)
Jul 05, 2001	13209	13237	12987	13000	0	-208.00(-1.57%)
Jul 04, 2001	13202	13209	13090	13208	0	+22.70(+0.17%)
Jul 03, 2001	13068	13198	13068	13185	0	+142.30(+1.09%)
Jun 29, 2001	12967	13089	12967	13042	0	+214.70(+1.67%)
Jun 28, 2001	12968	12968	12787	12828	0	-176.40(-1.36%)
Jun 27, 2001	12956	13020	12891	13004	0	+42.20(+0.33%)
Jun 26, 2001	13142	13142	12943	12962	0	-212.00(-1.61%)
Jun 22, 2001	13193	13243	13127	13174	0	-13.50(-0.10%)
Jun 21, 2001	13024	13253	12977	13188	0	+268.80(+2.08%)
Jun 20, 2001	13128	13128	12896	12919	0	-215.00(-1.64%)
Jun 19, 2001	12980	13150	12901	13134	0	+184.90(+1.43%)
Jun 18, 2001	13093	13093	12891	12949	0	-153.70(-1.17%)
Jun 15, 2001	13132	13136	12949	13102	0	-146.40(-1.10%)
Jun 14, 2001	13512	13519	13223	13249	0	-274.40(-2.03%)
Jun 13, 2001	13516	13598	13429	13523	0	-3.40(-0.03%)
Jun 12, 2001	13628	13628	13444	13527	0	-148.80(-1.09%)
Jun 11, 2001	13748	13846	13628	13676	0	-133.40(-0.97%)
Jun 08, 2001	13717	13901	13717	13809	0	+105.50(+0.77%)
Jun 07, 2001	13538	13715	13479	13703	0	+127.40(+0.94%)
Jun 06, 2001	13491	13671	13491	13576	0	+124.10(+0.92%)
Jun 05, 2001	13232	13483	13147	13452	0	+244.40(+1.85%)
Jun 04, 2001	13167	13272	13167	13208	0	+66.10(+0.50%)
Jun 01, 2001	13244	13283	13121	13141	0	-33.00(-0.25%)
May 31, 2001	13310	13310	13092	13174	0	-245.70(-1.83%)
May 30, 2001	13568	13568	13348	13420	0	-209.50(-1.54%)
May 29, 2001	13739	13768	13506	13630	0	-109.50(-0.80%)
May 28, 2001	13738	13757	13675	13739	0	-14.90(-0.11%)
May 25, 2001	13854	13957	13733	13754	0	-56.60(-0.41%)
May 24, 2001	13770	13813	13650	13811	0	-28.50(-0.21%)
May 23, 2001	13873	13989	13798	13839	0	-38.90(-0.28%)
May 22, 2001	13775	13930	13775	13878	0	+156.70(+1.14%)
May 21, 2001	13466	13732	13466	13721	0	+262.10(+1.95%)
May 18, 2001	13631	13631	13449	13459	0	-178.70(-1.31%)
May 17, 2001	13551	13713	13551	13638	0	+301.90(+2.26%)
May 16, 2001	13258	13566	13229	13336	0	+85.90(+0.65%)
May 15, 2001	13233	13351	13210	13250	0	-9.10(-0.07%)
May 14, 2001	13609	13609	13239	13259	0	-377.40(-2.77%)
May 11, 2001	13602	13690	13579	13637	0	+31.80(+0.23%)
May 10, 2001	13541	13726	13462	13605	0	+19.70(+0.15%)
May 09, 2001	13527	13644	13409	13585	0	+44.30(+0.33%)
May 08, 2001	13600	13600	13446	13541	0	-60.00(-0.44%)
May 07, 2001	13464	13652	13437	13601	0	+209.80(+1.57%)
May 04, 2001	13600	13600	13319	13391	0	-327.10(-2.38%)
May 03, 2001	13769	13844	13646	13718	0	-96.10(-0.70%)
May 02, 2001	13596	13841	13596	13814	0	+428.20(+3.20%)
Apr 27, 2001	13282	13392	13125	13386	0	+92.90(+0.70%)
Apr 26, 2001	13324	13409	13237	13293	0	+43.60(+0.33%)
Apr 25, 2001	13276	13346	13139	13250	0	-25.10(-0.19%)
Apr 24, 2001	13251	13279	13157	13275	0	-36.90(-0.28%)
Apr 23, 2001	13444	13444	13283	13312	0	-136.60(-1.02%)
Apr 20, 2001	13571	13571	13412	13448	0	-100.90(-0.74%)
Apr 19, 2001	13446	13622	13426	13549	0	+576.20(+4.44%)
Apr 18, 2001	12761	12988	12761	12973	0	+366.30(+2.91%)
Apr 17, 2001	12882	12882	12597	12606	0	-383.00(-2.95%)
Apr 12, 2001	12779	13019	12769	12990	0	+283.10(+2.23%)
Apr 11, 2001	12430	12729	12430	12706	0	+492.70(+4.03%)
Apr 10, 2001	12264	12322	12110	12214	0	+11.60(+0.10%)
Apr 09, 2001	12356	12356	12062	12202	0	-184.50(-1.49%)
Apr 06, 2001	12446	12606	12374	12387	0	+322.90(+2.68%)
Apr 04, 2001	12428	12428	12063	12064	0	-520.50(-4.14%)
Apr 03, 2001	12688	12688	12532	12584	0	-143.10(-1.12%)
Apr 02, 2001	12750	12844	12634	12727	0	-33.30(-0.26%)
Mar 31, 2001	12689	12802	12578	12761	0	+82.70(+0.65%)
Mar 30, 2001	12730	12769	12524	12678	0	-173.50(-1.35%)
Mar 29, 2001	12824	13016	12779	12851	0	+143.50(+1.13%)
Mar 28, 2001	12960	13056	12663	12708	0	-242.60(-1.87%)
Mar 27, 2001	12679	12992	12679	12950	0	+0.00(+0.00%)
Mar 26, 2001	12679	12992	12679	12950	0	+367.10(+2.92%)
Mar 24, 2001	12570	12705	12397	12583	0	-38.40(-0.30%)
Mar 23, 2001	12992	12992	12586	12622	0	-532.60(-4.05%)
Mar 22, 2001	13160	13244	12866	13154	0	-69.50(-0.53%)
Mar 21, 2001	13517	13566	13200	13224	0	-233.80(-1.74%)
Mar 20, 2001	13384	13538	13308	13458	0	+0.00(+0.00%)
Mar 19, 2001	13384	13538	13308	13458	0	-64.30(-0.48%)
Mar 17, 2001	13507	13560	13321	13522	0	+17.80(+0.13%)
Mar 16, 2001	13057	13553	12948	13504	0	+173.40(+1.30%)
Mar 15, 2001	13486	13617	13307	13331	0	-162.20(-1.20%)
Mar 14, 2001	13420	13517	13278	13493	0	-283.70(-2.06%)
Mar 13, 2001	13969	13969	13672	13777	0	+0.00(+0.00%)
Mar 12, 2001	13969	13969	13672	13777	0	-417.60(-2.94%)
Mar 10, 2001	14217	14289	14149	14194	0	-14.70(-0.10%)
Mar 09, 2001	14178	14247	13967	14209	0	+31.60(+0.22%)
Mar 08, 2001	14370	14432	14141	14177	0	-143.60(-1.00%)
Mar 07, 2001	14229	14347	14166	14321	0	+185.70(+1.31%)
Mar 06, 2001	14011	14201	13908	14135	0	+0.00(+0.00%)
Mar 05, 2001	14011	14201	13908	14135	0	+168.90(+1.21%)
Mar 03, 2001	14285	14285	13951	13966	0	-394.20(-2.75%)
Mar 02, 2001	14696	14696	14331	14361	0	-427.30(-2.89%)
Mar 01, 2001	14703	14843	14574	14788	0	-46.80(-0.32%)
Feb 28, 2001	14934	15059	14771	14835	0	-395.50(-2.60%)
Feb 27, 2001	15278	15305	15178	15230	0	+0.00(+0.00%)
Feb 26, 2001	15278	15305	15178	15230	0	-50.40(-0.33%)
Feb 24, 2001	15135	15303	15043	15281	0	+182.00(+1.21%)
Feb 23, 2001	15202	15202	15039	15099	0	-252.90(-1.65%)
Feb 22, 2001	15484	15484	15299	15352	0	-175.90(-1.13%)
Feb 21, 2001	15499	15613	15438	15527	0	+36.40(+0.23%)
Feb 20, 2001	15553	15574	15458	15491	0	+0.00(+0.00%)
Feb 19, 2001	15553	15574	15458	15491	0	-139.30(-0.89%)
Feb 17, 2001	15777	15813	15545	15630	0	-126.10(-0.80%)
Feb 16, 2001	15866	15871	15715	15756	0	-104.00(-0.66%)
Feb 15, 2001	15822	16021	15751	15860	0	+17.70(+0.11%)
Feb 14, 2001	15802	15915	15793	15843	0	+149.60(+0.95%)
Feb 13, 2001	15808	15808	15586	15693	0	+0.00(+0.00%)
Feb 12, 2001	15808	15808	15586	15693	0	-180.20(-1.14%)
Feb 10, 2001	15883	15899	15783	15873	0	-36.10(-0.23%)
Feb 09, 2001	15988	15988	15794	15909	0	-140.10(-0.87%)
Feb 08, 2001	15909	16060	15871	16050	0	+136.30(+0.86%)
Feb 07, 2001	15864	15936	15820	15913	0	+82.40(+0.52%)
Feb 06, 2001	16014	16014	15754	15831	0	+0.00(+0.00%)
Feb 05, 2001	16014	16014	15754	15831	0	-240.50(-1.50%)
Feb 03, 2001	16165	16275	16056	16071	0	-92.70(-0.57%)
Feb 02, 2001	16056	16193	15913	16164	0	+61.70(+0.38%)
Feb 01, 2001	15916	16107	15906	16102	0	+209.20(+1.32%)
Jan 31, 2001	16145	16168	15877	15893	0	-206.70(-1.28%)
Jan 30, 2001	16176	16255	15980	16100	0	+0.00(+0.00%)
Jan 29, 2001	16176	16255	15980	16100	0	+55.60(+0.35%)
Jan 24, 2001	16053	16099	15940	16044	0	-55.10(-0.34%)
Jan 23, 2001	15968	16106	15907	16099	0	+0.00(+0.00%)
Jan 22, 2001	15968	16106	15907	16099	0	+165.80(+1.04%)
Jan 20, 2001	15682	15965	15682	15934	0	+404.70(+2.61%)
Jan 19, 2001	15293	15554	15293	15529	0	+267.30(+1.75%)
Jan 18, 2001	15409	15451	15154	15262	0	-101.70(-0.66%)
Jan 17, 2001	15291	15431	15242	15363	0	+69.40(+0.45%)
Jan 16, 2001	15289	15388	15147	15294	0	+0.00(+0.00%)
Jan 15, 2001	15289	15388	15147	15294	0	-1.60(-0.01%)
Jan 13, 2001	15157	15330	15157	15295	0	+204.60(+1.36%)
Jan 12, 2001	15441	15482	15061	15091	0	-345.00(-2.24%)
Jan 11, 2001	15396	15539	15328	15436	0	-64.80(-0.42%)
Jan 10, 2001	15438	15556	15337	15501	0	+64.10(+0.42%)
Jan 09, 2001	15328	15452	15200	15436	0	+0.00(+0.00%)
Jan 08, 2001	15328	15452	15200	15436	0	-11.10(-0.07%)
Jan 06, 2001	15354	15495	15276	15448	0	+212.60(+1.40%)
Jan 05, 2001	15061	15313	15061	15235	0	+645.40(+4.42%)
Jan 04, 2001	14751	14751	14513	14590	0	-280.30(-1.89%)
Jan 03, 2001	15090	15090	14866	14870	0	+0.00(+0.00%)
Jan 02, 2001	15090	15090	14866	14870	0	-225.60(-1.49%)
Dec 30, 2000	14864	15155	14785	15096	0	+299.00(+2.02%)
Dec 29, 2000	14785	14900	14738	14796	0	+48.10(+0.33%)
Dec 28, 2000	14812	14941	14728	14748	0	+0.00(+0.00%)
Dec 27, 2000	14812	14941	14728	14748	0	+10.20(+0.07%)
Dec 23, 2000	14730	14852	14708	14738	0	+78.90(+0.54%)
Dec 22, 2000	14776	14776	14477	14659	0	-271.40(-1.82%)
Dec 21, 2000	15048	15048	14840	14931	0	-257.30(-1.69%)
Dec 20, 2000	15074	15192	15015	15188	0	+163.50(+1.09%)
Dec 19, 2000	14901	15040	14767	15024	0	+0.00(+0.00%)
Dec 18, 2000	14901	15040	14767	15024	0	+49.00(+0.33%)
Dec 16, 2000	15291	15291	14914	14976	0	-521.50(-3.37%)
Dec 15, 2000	15544	15598	15442	15497	0	-124.70(-0.80%)
Dec 14, 2000	14986	15638	14986	15622	0	+292.10(+1.91%)
Dec 13, 2000	15498	15548	15320	15330	0	-78.90(-0.51%)
Dec 12, 2000	15274	15439	15194	15408	0	+0.00(+0.00%)
Dec 11, 2000	15274	15439	15194	15408	0	+219.20(+1.44%)
Dec 09, 2000	15009	15282	14969	15189	0	+177.80(+1.18%)
Dec 08, 2000	14983	15032	14839	15012	0	-87.50(-0.58%)
Dec 07, 2000	14914	15178	14914	15099	0	+525.80(+3.61%)
Dec 06, 2000	14602	14702	14508	14573	0	+14.00(+0.10%)
Dec 05, 2000	14470	14632	14403	14559	0	+0.00(+0.00%)
Dec 04, 2000	14470	14632	14403	14559	0	+117.80(+0.82%)
Dec 02, 2000	14026	14522	13920	14441	0	+457.00(+3.27%)
Dec 01, 2000	14130	14289	13894	13984	0	-184.70(-1.30%)
Nov 30, 2000	14337	14354	14134	14169	0	-397.10(-2.73%)
Nov 29, 2000	14550	14691	14493	14566	0	-36.60(-0.25%)
Nov 28, 2000	14491	14669	14355	14603	0	+0.00(+0.00%)
Nov 27, 2000	14491	14669	14355	14603	0	+225.90(+1.57%)
Nov 25, 2000	14585	14648	14354	14377	0	-186.60(-1.28%)
Nov 24, 2000	14417	14580	14258	14564	0	-209.00(-1.41%)
Nov 23, 2000	15169	15247	14730	14772	0	-415.80(-2.74%)
Nov 22, 2000	15186	15213	15014	15188	0	-158.40(-1.03%)
Nov 21, 2000	15154	15379	15140	15347	0	+0.00(+0.00%)
Nov 20, 2000	15154	15379	15140	15347	0	+165.90(+1.09%)
Nov 18, 2000	15193	15218	15057	15181	0	-117.50(-0.77%)
Nov 17, 2000	15133	15319	15088	15298	0	+170.90(+1.13%)
Nov 16, 2000	15369	15474	15085	15127	0	-50.10(-0.33%)
Nov 15, 2000	14827	15186	14826	15178	0	+361.80(+2.44%)
Nov 14, 2000	15079	15079	14802	14816	0	+0.00(+0.00%)
Nov 13, 2000	15079	15079	14802	14816	0	-573.70(-3.73%)
Nov 11, 2000	15458	15545	15324	15389	0	-115.40(-0.74%)
Nov 10, 2000	15474	15624	15405	15505	0	-149.30(-0.95%)
Nov 09, 2000	15780	16023	15631	15654	0	-166.70(-1.05%)
Nov 08, 2000	15692	15838	15531	15821	0	+149.60(+0.95%)
Nov 07, 2000	15625	15780	15593	15671	0	+0.00(+0.00%)
Nov 06, 2000	15625	15780	15593	15671	0	+77.10(+0.49%)
Nov 04, 2000	15486	15693	15449	15594	0	+302.60(+1.98%)
Nov 03, 2000	15293	15524	15224	15292	0	-57.50(-0.37%)
Nov 02, 2000	14943	15387	14943	15349	0	+453.70(+3.05%)
Nov 01, 2000	14791	15091	14729	14895	0	+95.40(+0.64%)
Oct 31, 2000	14936	14959	14764	14800	0	+0.00(+0.00%)
Oct 30, 2000	14936	14959	14764	14800	0	-102.60(-0.69%)
Oct 27, 2000	15065	15183	14821	14902	0	-93.70(-0.62%)
Oct 26, 2000	14904	15166	14764	14996	0	-64.90(-0.43%)
Oct 25, 2000	14987	15153	14980	15061	0	+135.20(+0.91%)
Oct 24, 2000	15126	15209	14886	14926	0	-176.50(-1.17%)
Oct 23, 2000	15038	15161	14865	15102	0	+57.90(+0.38%)
Oct 20, 2000	14822	15106	14822	15044	0	+622.00(+4.31%)
Oct 19, 2000	14352	14422	14108	14422	0	-36.00(-0.25%)
Oct 18, 2000	14752	14752	14356	14458	0	-414.90(-2.79%)
Oct 17, 2000	15082	15134	14795	14873	0	-100.00(-0.67%)
Oct 16, 2000	15186	15285	14957	14973	0	+292.90(+2.00%)
Oct 13, 2000	14680	14786	14494	14680	0	-394.30(-2.62%)
Oct 12, 2000	15072	15245	14883	15075	0	-52.20(-0.35%)
Oct 11, 2000	15377	15377	15074	15127	0	-427.10(-2.75%)
Oct 10, 2000	15739	15739	15435	15554	0	-139.40(-0.89%)
Oct 09, 2000	16047	16057	15668	15694	0	-491.20(-3.03%)
Oct 05, 2000	16055	16246	16015	16185	0	+305.80(+1.93%)
Oct 04, 2000	15670	15918	15583	15879	0	+152.90(+0.97%)

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.