Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2001	10565	10729	10374	10502	18,323,600	-63.80(-0.60%)
Jun 28, 2001	10439	10736	10430	10566	13,273,000	+131.40(+1.26%)
Jun 27, 2001	10470	10608	10351	10435	11,621,000	-37.70(-0.36%)
Jun 26, 2001	10497	10601	10313	10472	11,989,000	-31.70(-0.30%)
Jun 25, 2001	10608	10711	10418	10504	10,501,000	-100.40(-0.95%)
Jun 22, 2001	10716	10753	10514	10605	11,892,000	-110.80(-1.03%)
Jun 21, 2001	10646	10848	10513	10715	15,468,200	+68.10(+0.64%)
Jun 20, 2001	10594	10771	10480	10647	13,501,000	+50.60(+0.48%)
Jun 19, 2001	10654	10794	10515	10597	11,849,000	-48.70(-0.46%)
Jun 18, 2001	10622	10782	10532	10645	11,116,000	+21.80(+0.21%)
Jun 15, 2001	10690	10792	10496	10624	16,355,500	-66.50(-0.62%)
Jun 14, 2001	10868	10875	10604	10690	12,429,000	-181.50(-1.67%)
Jun 13, 2001	10942	11066	10817	10872	10,636,000	-76.80(-0.70%)
Jun 12, 2001	10915	11010	10745	10948	11,365,000	+26.30(+0.24%)
Jun 11, 2001	10975	11039	10819	10922	8,701,000	-54.90(-0.50%)
Jun 08, 2001	11096	11096	10883	10977	7,262,000	-113.70(-1.03%)
Jun 07, 2001	11070	11169	10940	11091	10,896,000	+20.50(+0.19%)
Jun 06, 2001	11178	11237	10998	11070	10,619,000	-105.60(-0.94%)
Jun 05, 2001	11061	11235	10973	11176	11,168,000	+114.30(+1.03%)
Jun 04, 2001	10992	11126	10899	11062	8,365,000	+71.10(+0.65%)
Jun 01, 2001	10914	11064	10794	10990	10,150,000	+78.50(+0.72%)
May 31, 2001	10873	11023	10798	10912	12,266,000	+39.30(+0.36%)
May 30, 2001	11033	11090	10820	10873	11,586,000	-166.50(-1.51%)
May 29, 2001	11005	11163	10913	11039	10,260,000	+33.70(+0.31%)
May 25, 2001	11122	11167	10949	11005	8,281,000	-117.00(-1.05%)
May 24, 2001	11107	11248	10977	11122	11,007,000	+16.90(+0.15%)
May 23, 2001	11258	11308	11033	11106	11,348,000	-151.70(-1.35%)
May 22, 2001	11340	11412	11163	11257	12,604,000	-80.70(-0.71%)
May 21, 2001	11299	11436	11150	11338	11,749,000	+36.20(+0.32%)
May 18, 2001	11246	11375	11123	11302	11,308,000	+53.10(+0.47%)
May 17, 2001	11219	11414	11104	11249	13,556,000	+32.70(+0.29%)
May 16, 2001	10865	11258	10780	11216	14,053,000	+342.90(+3.15%)
May 15, 2001	10878	10979	10753	10873	10,718,000	-4.30(-0.04%)
May 14, 2001	10820	10930	10731	10877	8,582,000	+56.00(+0.52%)
May 11, 2001	10908	10969	10716	10821	9,062,000	-89.10(-0.82%)
May 10, 2001	10869	11049	10827	10910	10,567,000	+43.40(+0.40%)
May 09, 2001	10876	10965	10740	10867	11,324,000	-16.50(-0.15%)
May 08, 2001	10937	11002	10755	10884	10,063,000	-51.70(-0.47%)
May 07, 2001	10952	11060	10823	10935	9,490,000	-16.00(-0.15%)
May 04, 2001	10793	10990	10638	10951	10,821,000	+154.50(+1.43%)
May 03, 2001	10872	10911	10658	10797	11,379,000	-80.00(-0.74%)
May 02, 2001	10903	11024	10727	10877	13,422,000	-21.60(-0.20%)
May 01, 2001	10734	10966	10669	10898	11,813,000	+163.30(+1.52%)
Apr 30, 2001	10814	10973	10666	10735	12,260,000	-75.00(-0.69%)
Apr 27, 2001	10695	10895	10632	10810	10,913,000	+117.70(+1.10%)
Apr 26, 2001	10633	10821	10534	10692	13,452,000	+67.10(+0.63%)
Apr 25, 2001	10453	10676	10373	10625	12,036,000	+170.90(+1.63%)
Apr 24, 2001	10530	10695	10402	10454	12,165,000	-77.90(-0.74%)
Apr 23, 2001	10571	10670	10393	10532	10,126,000	-47.60(-0.45%)
Apr 20, 2001	10690	10756	10445	10580	13,387,000	-113.90(-1.07%)
Apr 19, 2001	10616	10768	10469	10694	14,868,000	+77.90(+0.73%)
Apr 18, 2001	10227	10806	10216	10616	19,189,000	+399.10(+3.91%)
Apr 17, 2001	10152	10287	9980	10217	11,096,000	+58.10(+0.57%)
Apr 16, 2001	10118	10282	9991	10159	9,139,000	+31.70(+0.31%)
Apr 12, 2001	10013	10178	9863	10127	11,020,000	+113.40(+1.13%)
Apr 11, 2001	10109	10247	9899	10014	12,903,000	-89.20(-0.88%)
Apr 10, 2001	9850	10227	9850	10103	13,496,000	+257.55(+2.62%)
Apr 09, 2001	9794	9999	9700	9845	10,628,000	+54.06(+0.55%)
Apr 06, 2001	9914	9952	9601	9791	12,668,000	-126.96(-1.28%)
Apr 05, 2001	9527	9970	9527	9918	13,680,000	+402.63(+4.23%)
Apr 04, 2001	9481	9693	9303	9515	14,255,900	+29.71(+0.31%)
Apr 03, 2001	9775	9780	9385	9486	13,861,000	-292.22(-2.99%)
Apr 02, 2001	9877	10043	9638	9778	12,042,000	-100.85(-1.02%)
Mar 30, 2001	9799	9998	9685	9879	12,808,000	+79.72(+0.81%)
Mar 29, 2001	9785	9950	9584	9799	12,345,000	+13.71(+0.14%)
Mar 28, 2001	9940	9940	9607	9785	13,334,000	-162.19(-1.63%)
Mar 27, 2001	9688	10013	9584	9948	13,142,000	+260.01(+2.68%)
Mar 26, 2001	9509	9820	9490	9688	11,140,000	+182.75(+1.92%)
Mar 23, 2001	9396	9632	9250	9505	13,649,000	+115.30(+1.23%)
Mar 22, 2001	9491	9565	9048	9389	17,239,500	-97.52(-1.03%)
Mar 21, 2001	9717	9807	9391	9487	13,463,000	-233.76(-2.40%)
Mar 20, 2001	9961	10130	9676	9721	12,359,000	-238.35(-2.39%)
Mar 19, 2001	9820	10059	9721	9959	11,262,000	+135.70(+1.38%)
Mar 16, 2001	10024	10119	9720	9823	15,435,600	-207.89(-2.07%)
Mar 15, 2001	9983	10191	9888	10031	12,595,000	+57.84(+0.58%)
Mar 14, 2001	10279	10279	9818	9973	13,974,000	-317.34(-3.08%)
Mar 13, 2001	10207	10398	10022	10291	13,609,000	+82.60(+0.81%)
Mar 12, 2001	10638	10639	10139	10208	12,290,000	-436.40(-4.10%)
Mar 09, 2001	10850	10874	10520	10645	10,859,000	-213.60(-1.97%)
Mar 08, 2001	10727	10940	10626	10858	11,141,000	+128.60(+1.20%)
Mar 07, 2001	10592	10822	10525	10730	11,322,000	+138.40(+1.31%)
Mar 06, 2001	10570	10759	10508	10591	10,918,000	+28.90(+0.27%)
Mar 05, 2001	10469	10660	10394	10562	9,292,000	+96.00(+0.92%)
Mar 02, 2001	10438	10646	10240	10466	12,940,000	+16.20(+0.16%)
Mar 01, 2001	10493	10605	10237	10450	12,949,000	-45.20(-0.43%)
Feb 28, 2001	10639	10750	10375	10495	12,253,000	-141.60(-1.33%)
Feb 27, 2001	10638	10787	10464	10637	11,141,000	-5.60(-0.05%)
Feb 26, 2001	10448	10702	10348	10642	11,308,000	+200.60(+1.92%)
Feb 23, 2001	10529	10595	10225	10442	12,313,000	-84.90(-0.81%)
Feb 22, 2001	10528	10694	10279	10527	13,659,000	+0.20(+0.00%)
Feb 21, 2001	10721	10828	10468	10527	12,085,000	-204.30(-1.90%)
Feb 20, 2001	10800	10988	10612	10731	11,122,000	-68.90(-0.64%)
Feb 16, 2001	10884	10946	10652	10800	12,572,000	-91.20(-0.84%)
Feb 15, 2001	10801	11023	10694	10891	11,537,000	+95.60(+0.89%)
Feb 14, 2001	10899	10990	10683	10795	11,503,000	-107.90(-0.99%)
Feb 13, 2001	10950	11114	10775	10903	10,752,000	-43.50(-0.40%)
Feb 12, 2001	10779	11025	10727	10947	10,391,000	+165.30(+1.53%)
Feb 09, 2001	10878	10979	10683	10782	10,755,000	-99.00(-0.91%)
Feb 08, 2001	10941	11080	10776	10880	11,072,000	-66.20(-0.60%)
Feb 07, 2001	10949	11140	10794	10947	11,583,000	-10.70(-0.10%)
Feb 06, 2001	10965	11118	10820	10957	10,596,000	-8.40(-0.08%)
Feb 05, 2001	10860	11061	10760	10966	10,130,000	+101.70(+0.94%)
Feb 02, 2001	10983	11093	10787	10864	10,484,000	-119.50(-1.09%)
Feb 01, 2001	10885	11064	10760	10984	11,188,000	+96.20(+0.88%)
Jan 31, 2001	10882	11072	10705	10887	12,953,000	+6.20(+0.06%)
Jan 30, 2001	10702	10950	10610	10881	11,498,000	+179.00(+1.67%)
Jan 29, 2001	10657	10833	10516	10702	10,531,000	+42.20(+0.40%)
Jan 26, 2001	10727	10874	10506	10660	10,980,000	-69.50(-0.65%)
Jan 25, 2001	10644	10882	10521	10730	12,580,000	+82.50(+0.77%)
Jan 24, 2001	10652	10796	10484	10647	13,090,000	-2.80(-0.03%)
Jan 23, 2001	10576	10774	10460	10650	12,326,000	+71.60(+0.68%)
Jan 22, 2001	10582	10749	10372	10578	11,640,000	-9.40(-0.09%)
Jan 19, 2001	10686	10792	10449	10588	14,078,000	-90.70(-0.85%)
Jan 18, 2001	10585	10834	10466	10678	14,450,000	+94.00(+0.89%)
Jan 17, 2001	10661	10817	10443	10584	13,491,000	-68.40(-0.64%)
Jan 16, 2001	10526	10752	10363	10653	12,057,000	+127.30(+1.21%)
Jan 12, 2001	10609	10744	10340	10525	12,760,000	-84.10(-0.79%)
Jan 11, 2001	10600	10808	10401	10610	14,112,000	+5.20(+0.05%)
Jan 10, 2001	10568	10728	10326	10604	12,965,000	+31.80(+0.30%)
Jan 09, 2001	10625	10801	10387	10572	11,913,000	-48.80(-0.46%)
Jan 08, 2001	10659	10819	10408	10621	11,155,000	-40.70(-0.38%)
Jan 05, 2001	10913	10991	10493	10662	14,308,000	-250.40(-2.29%)
Jan 04, 2001	10945	11224	10673	10912	2,169,400	-33.40(-0.31%)
Jan 03, 2001	10637	11213	10367	10946	1,880,700	+299.60(+2.81%)
Jan 02, 2001	10791	10917	10450	10646	11,294,000	-141.80(-1.31%)
Dec 29, 2000	10869	11031	10676	10788	10,355,000	-80.80(-0.74%)
Dec 28, 2000	10795	11009	10645	10869	10,153,000	+65.60(+0.61%)
Dec 27, 2000	10690	10945	10551	10803	10,927,000	+110.80(+1.04%)
Dec 26, 2000	10638	10814	10480	10692	8,065,000	+56.80(+0.53%)
Dec 22, 2000	10495	10772	10364	10636	10,871,000	+148.30(+1.41%)
Dec 21, 2000	10314	10652	10158	10487	14,499,000	+168.40(+1.63%)
Dec 20, 2000	10581	10604	10198	10319	14,216,000	-265.50(-2.51%)
Dec 19, 2000	10643	10865	10441	10584	13,249,000	-61.00(-0.57%)
Dec 18, 2000	10433	10784	10417	10645	11,899,000	+210.40(+2.02%)
Dec 15, 2000	10648	10707	10324	10435	1,561,100	-240.00(-2.25%)
Dec 14, 2000	10795	10864	10508	10675	10,613,000	-119.40(-1.11%)
Dec 13, 2000	10778	11002	10654	10794	11,951,000	+26.10(+0.24%)
Dec 12, 2000	10723	10969	10582	10768	10,834,000	+42.50(+0.40%)
Dec 11, 2000	10719	10931	10521	10726	12,024,000	+12.90(+0.12%)
Dec 08, 2000	10632	10897	10535	10713	13,583,000	+95.50(+0.90%)
Dec 07, 2000	10645	10791	10449	10617	11,280,000	-47.00(-0.44%)
Dec 06, 2000	10896	10995	10514	10664	13,993,000	-234.30(-2.15%)
Dec 05, 2000	10577	11045	10504	10899	9,003,000	+337.70(+3.20%)
Dec 04, 2000	10377	10701	10227	10561	11,030,000	+187.50(+1.81%)
Dec 01, 2000	10417	10645	10238	10374	11,952,000	-41.00(-0.39%)
Nov 30, 2000	10610	10690	10205	10414	11,865,300	-214.60(-2.02%)
Nov 29, 2000	10503	10747	10383	10629	4,021,000	+121.50(+1.16%)
Nov 28, 2000	10538	10730	10356	10508	10,282,000	-38.50(-0.37%)
Nov 27, 2000	10479	10758	10411	10546	9,461,000	+75.90(+0.72%)
Nov 24, 2000	10404	10596	10354	10470	4,048,700	+70.90(+0.68%)
Nov 22, 2000	10484	10590	10251	10399	9,632,000	-95.20(-0.91%)
Nov 21, 2000	10466	10676	10303	10494	11,371,000	+31.80(+0.30%)
Nov 20, 2000	10624	10707	10332	10463	9,558,000	-167.20(-1.57%)
Nov 17, 2000	10657	10825	10462	10630	10,704,000	-26.10(-0.24%)
Nov 16, 2000	10705	10857	10536	10656	9,563,000	-51.60(-0.48%)
Nov 15, 2000	10681	10864	10544	10708	10,668,000	+26.50(+0.25%)
Nov 14, 2000	10528	10810	10485	10681	11,188,000	+163.90(+1.56%)
Nov 13, 2000	10595	10702	10273	10517	11,293,000	-85.80(-0.81%)
Nov 10, 2000	10814	10886	10498	10603	9,625,000	-231.20(-2.13%)
Nov 09, 2000	10902	10989	10576	10834	11,110,000	-72.90(-0.67%)
Nov 08, 2000	10954	11152	10779	10907	9,093,000	-45.10(-0.41%)
Nov 07, 2000	10979	11106	10825	10952	8,809,000	-25.00(-0.23%)
Nov 06, 2000	10821	11092	10742	10977	9,309,000	+159.20(+1.47%)
Nov 03, 2000	10883	10996	10651	10818	9,977,000	-62.50(-0.57%)
Nov 02, 2000	10903	11071	10732	10880	11,677,000	-19.00(-0.17%)
Nov 01, 2000	10966	11103	10736	10900	12,068,000	-71.60(-0.65%)
Oct 31, 2000	10835	11109	10681	10971	13,664,000	+135.30(+1.25%)
Oct 30, 2000	10588	10945	10506	10836	11,865,000	+245.20(+2.32%)
Oct 27, 2000	10382	10696	10297	10591	10,863,000	+210.50(+2.03%)
Oct 26, 2000	10330	10563	10128	10380	13,038,000	+53.60(+0.52%)
Oct 25, 2000	10396	10564	10170	10326	13,156,000	-66.60(-0.64%)
Oct 24, 2000	10274	10584	10137	10393	11,586,000	+121.40(+1.18%)
Oct 23, 2000	10230	10496	10078	10272	10,468,000	+45.10(+0.44%)
Oct 20, 2000	10141	10407	9926	10227	11,774,000	+83.60(+0.82%)
Oct 19, 2000	10015	10317	9902	10143	12,979,000	+167.98(+1.68%)
Oct 18, 2000	10086	10172	9571	9975	14,417,000	-114.68(-1.14%)
Oct 17, 2000	10243	10402	9924	10090	11,615,000	-149.10(-1.46%)
Oct 16, 2000	10185	10429	10034	10239	10,054,000	+46.60(+0.46%)
Oct 13, 2000	10032	10325	9883	10192	12,239,000	+157.60(+1.57%)
Oct 12, 2000	10424	10462	9874	10035	13,886,000	-379.20(-3.64%)
Oct 11, 2000	10521	10647	10228	10414	13,875,000	-110.60(-1.05%)
Oct 10, 2000	10569	10744	10377	10524	10,440,000	-44.00(-0.42%)
Oct 09, 2000	10597	10762	10439	10568	7,166,000	-28.10(-0.27%)
Oct 06, 2000	10727	10871	10440	10596	11,501,000	-128.40(-1.20%)
Oct 05, 2000	10784	10940	10570	10725	11,761,000	-59.60(-0.55%)
Oct 04, 2000	10723	10972	10596	10784	11,674,000	+64.80(+0.60%)
Oct 03, 2000	10710	10976	10561	10720	10,981,000	+19.60(+0.18%)
Oct 02, 2000	10659	10876	10479	10700	10,512,000	+49.20(+0.46%)
Sep 29, 2000	10821	10923	10552	10651	11,971,000	-173.20(-1.60%)
Sep 28, 2000	10630	10948	10540	10824	12,062,000	+195.70(+1.84%)
Sep 27, 2000	10634	10821	10439	10628	11,747,000	-2.90(-0.03%)
Sep 26, 2000	10806	10915	10500	10631	11,066,000	-176.90(-1.64%)
Sep 25, 2000	10847	11040	10664	10808	9,824,000	-39.20(-0.36%)
Sep 22, 2000	10678	10936	10505	10847	11,855,000	+81.90(+0.76%)
Sep 21, 2000	10680	10902	10548	10766	11,054,000	+77.60(+0.73%)
Sep 20, 2000	10794	10907	10500	10688	11,040,000	-101.40(-0.94%)
Sep 19, 2000	10812	10961	10645	10789	10,249,000	-19.20(-0.18%)
Sep 18, 2000	10926	11054	10694	10808	9,625,000	-118.50(-1.08%)
Sep 15, 2000	11088	11203	10858	10927	12,684,000	-160.50(-1.45%)
Sep 14, 2000	11190	11285	10986	11088	10,140,000	-94.70(-0.85%)
Sep 13, 2000	11225	11351	11020	11182	10,683,000	-51.00(-0.45%)
Sep 12, 2000	11198	11352	11016	11233	9,912,000	+37.70(+0.34%)
Sep 11, 2000	11220	11367	11043	11196	8,993,000	-25.20(-0.22%)
Sep 08, 2000	11262	11382	11060	11221	9,610,000	-39.20(-0.35%)
Sep 07, 2000	11316	11445	11125	11260	9,855,000	-50.70(-0.45%)
Sep 06, 2000	11254	11519	11186	11311	9,951,000	+50.00(+0.44%)
Sep 05, 2000	11222	11383	11094	11261	8,385,000	+21.80(+0.19%)
Sep 01, 2000	11220	11407	11130	11239	7,677,000	+23.70(+0.21%)
Aug 31, 2000	11105	11416	11041	11215	10,566,000	+112.10(+1.01%)
Aug 30, 2000	11209	11282	11035	11103	8,184,000	-112.10(-1.00%)
Aug 29, 2000	11249	11356	11101	11215	7,956,000	-37.70(-0.34%)
Aug 28, 2000	11194	11410	11123	11253	7,336,000	+60.20(+0.54%)
Aug 25, 2000	11180	11301	11074	11193	6,856,000	+9.90(+0.09%)
Aug 24, 2000	11144	11302	11009	11183	8,371,000	+38.00(+0.34%)
Aug 23, 2000	11130	11253	10990	11145	8,710,000	+5.50(+0.05%)
Aug 22, 2000	11082	11275	11000	11139	8,188,000	+59.40(+0.54%)
Aug 21, 2000	11059	11194	10945	11080	7,316,000	+33.30(+0.30%)
Aug 18, 2000	11051	11180	10933	11046	8,214,000	-9.10(-0.08%)
Aug 17, 2000	11011	11181	10899	11056	9,224,000	+47.20(+0.43%)
Aug 16, 2000	11069	11171	10889	11008	9,298,000	-58.60(-0.53%)
Aug 15, 2000	11175	11227	10966	11067	8,959,000	-109.10(-0.98%)
Aug 14, 2000	11027	11233	10929	11176	7,838,000	+148.30(+1.34%)
Aug 11, 2000	10906	11132	10841	11028	8,355,000	+119.00(+1.09%)
Aug 10, 2000	10901	11070	10780	10909	9,408,000	+3.00(+0.03%)
Aug 09, 2000	10971	11097	10780	10906	10,540,000	-71.10(-0.65%)
Aug 08, 2000	10865	11083	10741	10977	9,922,000	+109.90(+1.01%)
Aug 07, 2000	10774	10973	10658	10867	8,548,000	+99.20(+0.92%)
Aug 04, 2000	10713	10874	10556	10768	9,560,000	+61.20(+0.57%)
Aug 03, 2000	10679	10844	10519	10707	10,956,000	+19.10(+0.18%)
Aug 02, 2000	10609	10819	10514	10688	9,863,000	+80.50(+0.76%)
Aug 01, 2000	10524	10729	10429	10607	9,387,000	+85.00(+0.81%)
Jul 31, 2000	10514	10727	10374	10522	9,526,000	+10.80(+0.10%)
Jul 28, 2000	10595	10732	10367	10511	9,800,000	-74.90(-0.71%)
Jul 27, 2000	10517	10746	10450	10586	11,564,000	+69.60(+0.66%)
Jul 26, 2000	10689	10790	10447	10516	12,358,000	-183.50(-1.71%)
Jul 25, 2000	10689	10867	10558	10700	9,694,000	+14.90(+0.14%)
Jul 24, 2000	10731	10896	10546	10685	8,803,000	-48.50(-0.45%)
Jul 21, 2000	10844	10950	10614	10734	9,683,000	-110.30(-1.02%)
Jul 20, 2000	10701	10980	10671	10844	10,646,000	+147.80(+1.38%)
Jul 19, 2000	10724	10907	10588	10696	9,094,000	-43.80(-0.41%)
Jul 18, 2000	10799	10896	10613	10740	9,083,000	-64.40(-0.60%)
Jul 17, 2000	10812	10969	10653	10804	9,060,000	-8.50(-0.08%)
Jul 14, 2000	10793	10935	10661	10813	9,606,000	+24.10(+0.22%)
Jul 13, 2000	10775	10963	10643	10789	10,268,000	+4.90(+0.05%)
Jul 12, 2000	10722	10931	10640	10784	10,012,000	+56.60(+0.53%)
Jul 11, 2000	10649	10878	10545	10727	9,805,000	+80.60(+0.76%)
Jul 10, 2000	10627	10792	10520	10647	8,387,000	+10.60(+0.10%)
Jul 07, 2000	10483	10742	10419	10636	9,317,000	+154.50(+1.47%)
Jul 06, 2000	10482	10644	10303	10482	9,473,000	-2.10(-0.02%)
Jul 05, 2000	10538	10674	10362	10484	10,193,000	-77.10(-0.73%)

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.