MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 8679 8946 8634 8848 17,274,000 +166.14(+1.91%)
Sep 27, 2001 8567 8757 8398 8681 14,670,000 +114.03(+1.33%)
Sep 26, 2001 8660 8767 8457 8567 15,191,000 -92.58(-1.07%)
Sep 25, 2001 8606 8778 8436 8660 16,138,000 +56.11(+0.65%)
Sep 24, 2001 8242 8733 8242 8604 17,466,000 +368.05(+4.47%)
Sep 21, 2001 8357 8484 7927 8236 23,173,000 -140.40(-1.68%)
Sep 20, 2001 8376 8711 8304 8376 20,048,000 -382.92(-4.37%)
Sep 19, 2001 8904 8990 8453 8759 21,205,500 -144.27(-1.62%)
Sep 18, 2001 8923 9127 8744 8903 16,504,100 -17.30(-0.19%)
Sep 17, 2001 9295 9295 8755 8921 23,308,300 -684.81(-7.13%)
Sep 10, 2001 9603 9740 9431 9606 12,766,000 -0.34(-0.00%)
Sep 07, 2001 9841 9842 9507 9606 14,243,000 -234.99(-2.39%)
Sep 06, 2001 10028 10054 9762 9841 13,597,000 -192.46(-1.92%)
Sep 05, 2001 9998 10141 9821 10033 13,845,000 +35.81(+0.36%)
Sep 04, 2001 9947 10238 9858 9997 11,783,000 +47.74(+0.48%)
Aug 31, 2001 9919 10072 9847 9950 9,201,000 +30.17(+0.30%)
Aug 30, 2001 10077 10149 9829 9920 11,570,000 -171.32(-1.70%)
Aug 29, 2001 10224 10293 10030 10091 9,637,000 -131.10(-1.28%)
Aug 28, 2001 10383 10406 10176 10222 9,871,000 -160.30(-1.54%)
Aug 27, 2001 10423 10498 10335 10382 8,426,000 -40.90(-0.39%)
Aug 24, 2001 10232 10488 10190 10423 10,436,000 +194.00(+1.90%)
Aug 23, 2001 10276 10357 10143 10229 9,862,000 -47.70(-0.46%)
Aug 22, 2001 10170 10341 10099 10277 11,108,000 +102.80(+1.01%)
Aug 21, 2001 10320 10436 10133 10174 10,416,000 -146.00(-1.41%)
Aug 20, 2001 10239 10388 10146 10320 8,971,000 +79.30(+0.77%)
Aug 17, 2001 10386 10419 10144 10241 9,743,000 -151.70(-1.46%)
Aug 16, 2001 10342 10461 10198 10392 10,554,000 +46.50(+0.45%)
Aug 15, 2001 10407 10530 10289 10346 10,656,000 -66.20(-0.64%)
Aug 14, 2001 10417 10514 10333 10412 9,646,000 -3.70(-0.04%)
Aug 13, 2001 10412 10505 10315 10416 8,376,000 -0.30(-0.00%)
Aug 10, 2001 10297 10473 10165 10416 9,609,000 +117.60(+1.14%)
Aug 09, 2001 10291 10362 10160 10299 11,042,000 +5.10(+0.05%)
Aug 08, 2001 10456 10510 10246 10294 11,246,000 -165.20(-1.58%)
Aug 07, 2001 10399 10520 10324 10459 10,120,000 +57.40(+0.55%)
Aug 06, 2001 10504 10550 10337 10401 8,117,000 -111.50(-1.06%)
Aug 03, 2001 10550 10593 10381 10513 9,399,000 -38.40(-0.36%)
Aug 02, 2001 10514 10663 10454 10551 12,183,000 +41.20(+0.39%)
Aug 01, 2001 10527 10659 10423 10510 13,403,000 -12.80(-0.12%)
Jul 31, 2001 10403 10639 10365 10523 11,292,000 +121.10(+1.16%)
Jul 30, 2001 10419 10513 10301 10402 9,091,000 -15.00(-0.14%)
Jul 27, 2001 10452 10516 10316 10417 10,153,000 -38.90(-0.37%)
Jul 26, 2001 10404 10499 10238 10456 12,139,000 +49.90(+0.48%)
Jul 25, 2001 10242 10466 10159 10406 12,807,000 +164.60(+1.61%)
Jul 24, 2001 10424 10469 10171 10241 11,987,000 -183.30(-1.76%)
Jul 23, 2001 10577 10645 10375 10424 9,869,000 -152.30(-1.44%)
Jul 20, 2001 10606 10668 10456 10577 11,709,000 -33.30(-0.31%)
Jul 19, 2001 10574 10758 10480 10610 13,435,000 +40.20(+0.38%)
Jul 18, 2001 10594 10677 10374 10570 13,163,000 -36.60(-0.35%)
Jul 17, 2001 10469 10684 10364 10606 12,381,000 +134.30(+1.28%)
Jul 16, 2001 10538 10649 10374 10472 10,398,000 -67.00(-0.64%)
Jul 13, 2001 10478 10615 10374 10539 11,217,000 +60.10(+0.57%)
Jul 12, 2001 10269 10542 10250 10479 13,940,000 +238.00(+2.32%)
Jul 11, 2001 10175 10356 10049 10241 13,841,000 +65.40(+0.64%)
Jul 10, 2001 10301 10407 10104 10176 12,638,000 -123.80(-1.20%)
Jul 09, 2001 10254 10390 10166 10299 10,457,000 +46.70(+0.46%)
Jul 06, 2001 10477 10484 10176 10253 10,567,000 -227.20(-2.17%)
Jul 05, 2001 10566 10618 10404 10480 9,349,000 -91.20(-0.86%)
Jul 03, 2001 10589 10648 10480 10571 6,221,100 -22.60(-0.21%)
Jul 02, 2001 10505 10707 10397 10594 11,283,000 +91.30(+0.87%)
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%)
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