Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2001	2772	2797	2742	2783	17,762,600	+10.06(+0.36%)
Jan 31, 2001	2848	2872	2772	2773	22,773,100	-65.62(-2.31%)
Jan 30, 2001	2845	2862	2817	2838	20,735,900	+0.01(+0.00%)
Jan 29, 2001	2757	2840	2742	2838	19,701,300	+57.04(+2.05%)
Jan 26, 2001	2705	2786	2687	2781	22,688,000	+27.02(+0.98%)
Jan 25, 2001	2836	2850	2753	2754	22,981,500	-104.87(-3.67%)
Jan 24, 2001	2851	2892	2828	2859	25,673,200	+18.76(+0.66%)
Jan 23, 2001	2759	2845	2736	2840	22,784,700	+82.48(+2.99%)
Jan 22, 2001	2759	2790	2723	2758	20,371,400	-12.47(-0.45%)
Jan 19, 2001	2838	2841	2752	2770	26,971,900	+1.89(+0.07%)
Jan 18, 2001	2697	2770	2661	2768	25,587,100	+85.71(+3.19%)
Jan 17, 2001	2711	2757	2668	2683	28,191,900	+64.23(+2.45%)
Jan 16, 2001	2631	2638	2577	2619	20,739,400	-7.95(-0.30%)
Jan 12, 2001	2640	2700	2590	2626	25,188,500	-14.07(-0.53%)
Jan 11, 2001	2496	2662	2495	2641	28,426,400	+116.39(+4.61%)
Jan 10, 2001	2393	2525	2376	2524	24,703,500	+82.88(+3.39%)
Jan 09, 2001	2425	2474	2406	2441	19,751,300	+45.38(+1.89%)
Jan 08, 2001	2389	2397	2300	2396	18,505,900	-11.73(-0.49%)
Jan 05, 2001	2573	2575	2395	2408	21,046,700	-159.18(-6.20%)
Jan 04, 2001	2594	2645	2550	2567	26,106,800	-49.86(-1.91%)
Jan 03, 2001	2255	2618	2252	2617	31,880,000	+324.83(+14.17%)
Jan 02, 2001	2474	2474	2273	2292	19,189,300	-178.66(-7.23%)
Dec 29, 2000	2553	2577	2457	2471	25,317,600	-87.24(-3.41%)
Dec 28, 2000	2518	2572	2515	2558	21,921,300	+18.41(+0.72%)
Dec 27, 2000	2471	2540	2450	2539	20,026,500	+45.83(+1.84%)
Dec 26, 2000	2518	2549	2436	2494	15,587,000	-23.50(-0.93%)
Dec 22, 2000	2398	2518	2398	2517	22,354,100	+176.90(+7.56%)
Dec 21, 2000	2310	2424	2288	2340	26,869,700	+7.34(+0.31%)
Dec 20, 2000	2411	2433	2313	2333	28,551,500	-178.93(-7.12%)
Dec 19, 2000	2617	2697	2510	2512	23,172,000	-112.81(-4.30%)
Dec 18, 2000	2699	2726	2597	2625	20,659,900	-28.75(-1.08%)
Dec 15, 2000	2689	2698	2596	2653	27,706,900	-75.24(-2.76%)
Dec 14, 2000	2820	2847	2727	2729	17,706,400	-94.26(-3.34%)
Dec 13, 2000	2997	3002	2814	2823	20,422,500	-109.00(-3.72%)
Dec 12, 2000	2994	3003	2931	2932	19,190,300	-83.33(-2.76%)
Dec 11, 2000	2937	3029	2901	3015	24,477,600	+97.67(+3.35%)
Dec 08, 2000	2858	2930	2845	2917	23,286,500	+164.77(+5.99%)
Dec 07, 2000	2748	2795	2708	2753	17,568,100	-43.84(-1.57%)
Dec 06, 2000	2879	2916	2781	2796	23,082,800	-93.30(-3.23%)
Dec 05, 2000	2703	2890	2694	2890	24,746,700	+274.05(+10.48%)
Dec 04, 2000	2663	2671	2567	2616	18,604,800	-29.54(-1.12%)
Dec 01, 2000	2644	2749	2604	2645	22,219,700	+47.36(+1.82%)
Nov 30, 2000	2599	2642	2523	2598	27,362,700	-109.00(-4.03%)
Nov 29, 2000	2748	2770	2643	2707	20,557,200	-28.05(-1.03%)
Nov 28, 2000	2874	2891	2734	2735	19,199,700	-145.51(-5.05%)
Nov 27, 2000	2980	2999	2875	2880	17,065,700	-23.89(-0.82%)
Nov 24, 2000	2823	2904	2821	2904	7,816,000	+149.04(+5.41%)
Nov 22, 2000	2828	2873	2754	2755	18,851,300	-116.11(-4.04%)
Nov 21, 2000	2892	2922	2845	2871	17,493,800	-4.19(-0.15%)
Nov 20, 2000	2943	2950	2860	2876	17,162,900	-151.55(-5.01%)
Nov 17, 2000	3044	3091	2967	3027	17,608,500	-4.69(-0.15%)
Nov 16, 2000	3122	3176	3032	3032	15,237,100	-133.61(-4.22%)
Nov 15, 2000	3138	3209	3105	3165	17,059,400	+27.22(+0.87%)
Nov 14, 2000	3070	3145	3060	3138	17,853,100	+171.55(+5.78%)
Nov 13, 2000	2956	3063	2859	2967	20,483,300	-62.27(-2.06%)
Nov 10, 2000	3122	3141	3029	3029	17,799,300	-171.36(-5.35%)
Nov 09, 2000	3175	3230	3087	3200	19,427,700	-31.35(-0.97%)
Nov 08, 2000	3426	3429	3231	3232	16,780,000	-184.09(-5.39%)
Nov 07, 2000	3399	3435	3360	3416	17,001,200	-0.42(-0.01%)
Nov 06, 2000	3469	3480	3413	3416	16,085,200	-35.37(-1.02%)
Nov 03, 2000	3447	3469	3402	3452	18,462,000	+22.56(+0.66%)
Nov 02, 2000	3387	3433	3370	3429	22,269,200	+95.63(+2.87%)
Nov 01, 2000	3317	3397	3289	3333	20,243,800	-36.24(-1.08%)
Oct 31, 2000	3223	3379	3223	3370	21,464,200	+178.23(+5.58%)
Oct 30, 2000	3244	3280	3149	3191	17,414,400	-86.96(-2.65%)
Oct 27, 2000	3321	3362	3232	3278	19,633,900	+6.18(+0.19%)
Oct 26, 2000	3245	3286	3081	3272	22,924,900	+42.61(+1.32%)
Oct 25, 2000	3347	3376	3211	3230	21,709,300	-190.22(-5.56%)
Oct 24, 2000	3495	3527	3401	3420	18,808,600	-48.90(-1.41%)
Oct 23, 2000	3483	3524	3432	3469	16,901,100	-14.45(-0.41%)
Oct 20, 2000	3403	3535	3402	3483	21,714,900	+64.54(+1.89%)
Oct 19, 2000	3330	3423	3315	3419	23,434,700	+247.04(+7.79%)
Oct 18, 2000	3107	3258	3026	3172	25,199,200	-42.40(-1.32%)
Oct 17, 2000	3335	3349	3174	3214	19,367,900	-76.32(-2.32%)
Oct 16, 2000	3315	3340	3262	3290	17,886,000	-26.49(-0.80%)
Oct 13, 2000	3055	3317	3055	3317	20,707,500	+242.09(+7.87%)
Oct 12, 2000	3241	3249	3071	3075	21,286,600	-93.81(-2.96%)
Oct 11, 2000	3152	3258	3104	3168	23,404,500	-72.05(-2.22%)
Oct 10, 2000	3327	3383	3229	3241	18,744,300	-115.02(-3.43%)
Oct 09, 2000	3352	3377	3233	3356	14,377,700	-5.45(-0.16%)
Oct 06, 2000	3478	3506	3315	3361	18,706,900	-111.09(-3.20%)
Oct 05, 2000	3500	3549	3460	3472	18,729,600	-51.00(-1.45%)
Oct 04, 2000	3441	3532	3383	3523	21,293,300	+67.27(+1.95%)
Oct 03, 2000	3625	3639	3455	3456	19,588,400	-113.07(-3.17%)

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.