MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 10450 10610 10354 10561 4,519,000 +112.80(+1.08%)
Jun 30, 2000 10393 10627 10162 10448 14,597,000 +49.90(+0.48%)
Jun 29, 2000 10524 10583 10279 10398 11,109,000 -129.80(-1.23%)
Jun 28, 2000 10506 10713 10399 10528 10,951,000 +23.30(+0.22%)
Jun 27, 2000 10542 10742 10385 10504 10,425,000 -38.50(-0.37%)
Jun 26, 2000 10404 10680 10365 10543 8,890,000 +138.20(+1.33%)
Jun 23, 2000 10376 10555 10283 10405 8,476,000 +28.70(+0.28%)
Jun 22, 2000 10496 10597 10257 10376 10,227,000 -121.60(-1.16%)
Jun 21, 2000 10447 10608 10312 10498 10,096,000 +62.50(+0.60%)
Jun 20, 2000 10559 10632 10319 10435 10,315,000 -122.60(-1.16%)
Jun 19, 2000 10448 10734 10322 10558 9,217,000 +108.50(+1.04%)
Jun 16, 2000 10718 10784 10393 10449 12,508,000 -265.50(-2.48%)
Jun 15, 2000 10690 10890 10553 10715 10,114,000 +26.80(+0.25%)
Jun 14, 2000 10632 10861 10543 10688 9,297,000 +66.20(+0.62%)
Jun 13, 2000 10562 10752 10396 10622 9,359,000 +57.60(+0.55%)
Jun 12, 2000 10615 10758 10477 10564 7,741,000 -49.90(-0.47%)
Jun 09, 2000 10678 10848 10516 10614 7,860,000 -54.60(-0.51%)
Jun 08, 2000 10819 10888 10525 10669 8,543,000 -144.20(-1.33%)
Jun 07, 2000 10734 10974 10589 10813 8,546,000 +77.30(+0.72%)
Jun 06, 2000 10823 10917 10593 10736 9,501,000 -79.70(-0.74%)
Jun 05, 2000 10793 10952 10629 10815 8,386,000 +20.50(+0.19%)
Jun 02, 2000 10660 11013 10600 10795 11,624,000 +142.60(+1.34%)
Jun 01, 2000 10532 10780 10423 10652 9,601,000 +129.90(+1.23%)
May 31, 2000 10528 10693 10377 10522 9,605,000 -4.80(-0.05%)
May 30, 2000 10302 10596 10288 10527 8,442,000 +227.90(+2.21%)
May 26, 2000 10323 10488 10163 10299 7,226,000 -24.70(-0.24%)
May 25, 2000 10530 10644 10208 10324 9,845,000 -211.40(-2.01%)
May 24, 2000 10421 10680 10241 10535 11,523,000 +113.00(+1.08%)
May 23, 2000 10539 10672 10326 10422 8,699,000 -120.20(-1.14%)
May 22, 2000 10625 10718 10308 10542 8,690,000 -84.30(-0.79%)
May 19, 2000 10764 10822 10468 10627 8,537,000 -150.50(-1.40%)
May 18, 2000 10772 10938 10669 10777 8,079,000 +7.60(+0.07%)
May 17, 2000 10931 10947 10649 10770 8,205,000 -164.90(-1.51%)
May 16, 2000 10816 11087 10724 10935 9,555,000 +126.80(+1.17%)
May 15, 2000 10607 10902 10509 10808 8,546,000 +198.40(+1.87%)
May 12, 2000 10549 10780 10444 10609 8,582,000 +63.40(+0.60%)
May 11, 2000 10369 10677 10316 10546 9,536,000 +178.20(+1.72%)
May 10, 2000 10533 10650 10170 10368 10,064,000 -169.00(-1.60%)
May 09, 2000 10608 10766 10436 10537 8,966,000 -66.80(-0.63%)
May 08, 2000 10571 10744 10400 10604 7,876,000 +25.70(+0.24%)
May 05, 2000 10410 10689 10313 10578 8,055,000 +165.40(+1.59%)
May 04, 2000 10479 10632 10293 10412 9,258,000 -67.60(-0.65%)
May 03, 2000 10732 10754 10345 10480 9,916,000 -251.00(-2.34%)
May 02, 2000 10806 10932 10581 10731 10,115,000 -80.70(-0.75%)
May 01, 2000 10749 11001 10622 10812 9,663,000 +77.90(+0.73%)
Apr 28, 2000 10893 11005 10632 10734 9,846,000 -154.20(-1.42%)
Apr 27, 2000 10942 11025 10650 10888 11,110,000 -57.40(-0.52%)
Apr 26, 2000 11128 11247 10816 10946 9,996,000 -179.30(-1.61%)
Apr 25, 2000 10917 11266 10765 11125 10,711,000 +218.70(+2.01%)
Apr 24, 2000 10822 11060 10579 10906 8,687,000 +62.10(+0.57%)
Apr 20, 2000 10668 10942 10582 10844 8,962,000 +169.00(+1.58%)
Apr 19, 2000 10749 10909 10503 10675 10,014,000 -92.40(-0.86%)
Apr 18, 2000 10584 10942 10425 10767 11,094,000 +184.90(+1.75%)
Apr 17, 2000 10303 10722 10129 10582 12,047,000 +276.70(+2.68%)
Apr 14, 2000 10923 10923 10174 10306 12,797,000 -617.70(-5.65%)
Apr 13, 2000 11133 11291 10806 10924 10,320,000 -201.60(-1.81%)
Apr 12, 2000 11283 11600 11026 11125 11,759,000 -162.00(-1.44%)
Apr 11, 2000 11181 11460 11024 11287 9,714,000 +100.50(+0.90%)
Apr 10, 2000 11115 11404 10955 11187 8,537,000 +75.10(+0.68%)
Apr 07, 2000 11122 11318 10933 11112 8,916,000 -2.80(-0.03%)
Apr 06, 2000 11030 11304 10921 11114 10,080,000 +80.40(+0.73%)
Apr 05, 2000 11163 11327 10894 11034 11,103,000 -130.90(-1.17%)
Apr 04, 2000 11225 11531 10683 11165 15,154,600 -57.10(-0.51%)
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.
TOP
Email a Story