Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2001	2126	2184	2071	2183	22,568,800	+31.54(+1.47%)
Feb 28, 2001	2224	2238	2128	2152	20,827,000	-55.99(-2.54%)
Feb 27, 2001	2287	2300	2207	2208	18,085,400	-100.68(-4.36%)
Feb 26, 2001	2288	2310	2239	2308	17,390,600	+45.99(+2.03%)
Feb 23, 2001	2221	2265	2156	2263	22,379,100	+17.55(+0.78%)
Feb 22, 2001	2272	2292	2186	2245	24,834,700	-23.98(-1.06%)
Feb 21, 2001	2282	2354	2257	2269	20,197,400	-49.41(-2.13%)
Feb 20, 2001	2440	2443	2318	2318	18,783,400	-107.03(-4.41%)
Feb 16, 2001	2445	2458	2397	2425	18,922,000	-127.53(-5.00%)
Feb 15, 2001	2537	2593	2537	2553	21,069,300	+61.51(+2.47%)
Feb 14, 2001	2438	2493	2388	2491	19,873,500	+63.68(+2.62%)
Feb 13, 2001	2511	2555	2427	2428	17,285,500	-61.94(-2.49%)
Feb 12, 2001	2459	2508	2435	2490	17,512,200	+18.69(+0.76%)
Feb 09, 2001	2542	2543	2456	2471	18,819,100	-91.09(-3.56%)
Feb 08, 2001	2626	2652	2562	2562	18,523,600	-45.76(-1.75%)
Feb 07, 2001	2616	2636	2555	2608	20,569,200	-56.67(-2.13%)
Feb 06, 2001	2642	2706	2640	2664	17,889,200	+21.28(+0.81%)
Feb 05, 2001	2640	2656	2597	2643	16,487,600	-17.29(-0.65%)
Feb 02, 2001	2783	2792	2660	2660	17,069,000	-122.29(-4.39%)

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.