Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7900	8101	7884	8101	120,200	+254.40(+3.24%)
Feb 27, 2002	7848	7918	7805	7847	96,800	+71.90(+0.92%)
Feb 26, 2002	7714	7780	7670	7775	67,800	+112.70(+1.47%)
Feb 23, 2002	7704	7705	7628	7662	94,200	-74.10(-0.96%)
Feb 22, 2002	7804	7830	7708	7736	99,600	+20.10(+0.26%)
Feb 21, 2002	7704	7784	7647	7716	115,200	+7.80(+0.10%)
Feb 20, 2002	7825	7828	7700	7709	113,800	-123.80(-1.58%)
Feb 19, 2002	7885	7977	7832	7832	86,200	-88.00(-1.11%)
Feb 16, 2002	8006	8025	7918	7920	127,000	-101.00(-1.26%)
Feb 15, 2002	7867	8023	7833	8021	137,000	+154.20(+1.96%)
Feb 14, 2002	7788	7887	7711	7867	113,200	+79.40(+1.02%)
Feb 13, 2002	7820	7913	7718	7788	112,700	-31.90(-0.41%)
Feb 12, 2002	7830	7963	7798	7820	87,200	-10.10(-0.13%)
Feb 09, 2002	7872	7889	7771	7830	83,000	-42.60(-0.54%)
Feb 08, 2002	7708	7872	7646	7872	116,800	+164.30(+2.13%)
Feb 07, 2002	7853	7885	7694	7708	128,800	-144.60(-1.84%)
Feb 06, 2002	7966	7966	7778	7853	118,400	-161.60(-2.02%)
Feb 05, 2002	8122	8122	7986	8014	124,500	-156.80(-1.92%)
Feb 02, 2002	8067	8189	8067	8171	81,200	+120.70(+1.50%)
Feb 01, 2002	8020	8140	8007	8050	88,400	+30.70(+0.38%)
Jan 31, 2002	8089	8089	7974	8020	114,100	-158.70(-1.94%)
Jan 30, 2002	8273	8320	8164	8178	96,800	-94.70(-1.14%)
Jan 29, 2002	8197	8293	8197	8273	100,300	+88.10(+1.08%)
Jan 26, 2002	8213	8228	8103	8185	89,000	-28.30(-0.34%)
Jan 25, 2002	8078	8233	8046	8213	117,500	+135.00(+1.67%)
Jan 24, 2002	8033	8078	7927	8078	104,800	+45.20(+0.56%)
Jan 23, 2002	7902	8090	7826	8033	107,800	+130.60(+1.65%)
Jan 22, 2002	8009	8050	7879	7902	63,200	-106.30(-1.33%)
Jan 19, 2002	7978	8021	7898	8009	99,800	+31.30(+0.39%)
Jan 18, 2002	7848	8014	7848	7978	120,600	+173.40(+2.22%)
Jan 17, 2002	7905	7905	7783	7804	119,600	-144.60(-1.82%)
Jan 16, 2002	7800	7975	7738	7949	132,000	+148.40(+1.90%)
Jan 15, 2002	7945	7945	7760	7800	107,200	-182.80(-2.29%)
Jan 12, 2002	7935	8086	7914	7983	127,400	+47.70(+0.60%)
Jan 11, 2002	8011	8011	7835	7935	153,600	-130.70(-1.62%)
Jan 10, 2002	8187	8234	7968	8066	121,600	-120.50(-1.47%)
Jan 09, 2002	8177	8262	8105	8187	126,600	+9.30(+0.11%)
Jan 08, 2002	8463	8506	8157	8177	143,200	-285.80(-3.38%)
Jan 05, 2002	8555	8608	8416	8463	125,000	-91.60(-1.07%)
Jan 04, 2002	8409	8576	8409	8555	99,400	+177.60(+2.12%)
Jan 03, 2002	8398	8447	8248	8377	80,800	-20.50(-0.24%)
Dec 29, 2001	8435	8520	8398	8398	100,800	-37.30(-0.44%)
Dec 28, 2001	8285	8440	8268	8435	97,400	+150.00(+1.81%)
Dec 22, 2001	8233	8318	8100	8285	153,200	+52.10(+0.63%)
Dec 21, 2001	8264	8264	8129	8233	153,400	-94.20(-1.13%)
Dec 20, 2001	8474	8527	8273	8327	152,000	-147.10(-1.74%)
Dec 19, 2001	8543	8605	8460	8474	97,000	-69.00(-0.81%)
Dec 18, 2001	8282	8580	8278	8543	85,400	+261.50(+3.16%)
Dec 15, 2001	8320	8363	8256	8282	93,400	-37.90(-0.46%)
Dec 14, 2001	8532	8587	8320	8320	98,600	-213.00(-2.50%)
Dec 13, 2001	8637	8711	8522	8532	97,000	-104.20(-1.21%)
Dec 12, 2001	8560	8691	8497	8637	116,800	+76.80(+0.90%)
Dec 11, 2001	8665	8665	8542	8560	76,000	-143.30(-1.65%)
Dec 08, 2001	8826	8876	8693	8703	115,000	-122.30(-1.39%)
Dec 06, 2001	8553	8826	8553	8826	141,600	+310.90(+3.65%)
Dec 05, 2001	8337	8515	8337	8515	106,800	+211.70(+2.55%)
Dec 04, 2001	8303	8303	8132	8303	89,800	-61.80(-0.74%)
Dec 01, 2001	8273	8365	8227	8365	122,400	+91.80(+1.11%)
Nov 30, 2001	8348	8416	8233	8273	107,000	-75.40(-0.90%)
Nov 29, 2001	8439	8519	8333	8348	93,000	-91.00(-1.08%)
Nov 28, 2001	8563	8661	8439	8439	131,400	-123.80(-1.45%)
Nov 27, 2001	8532	8652	8523	8563	98,600	+31.40(+0.37%)
Nov 24, 2001	8506	8577	8430	8532	85,400	+25.60(+0.30%)
Nov 23, 2001	8451	8542	8451	8506	76,000	+80.70(+0.96%)
Nov 22, 2001	8541	8550	8388	8425	108,000	-115.20(-1.35%)
Nov 21, 2001	8691	8711	8488	8541	110,400	-150.50(-1.73%)
Nov 20, 2001	8552	8743	8552	8691	102,000	+154.50(+1.81%)
Nov 17, 2001	8500	8550	8384	8537	128,000	+36.30(+0.43%)
Nov 16, 2001	8464	8611	8389	8500	154,600	+36.70(+0.43%)
Nov 15, 2001	8383	8578	8364	8464	144,000	+80.50(+0.96%)
Nov 14, 2001	8159	8405	8159	8383	116,600	+323.30(+4.01%)
Nov 13, 2001	8222	8269	7958	8060	96,800	-162.20(-1.97%)
Nov 10, 2001	8286	8286	8192	8222	81,400	-141.30(-1.69%)
Nov 09, 2001	8118	8417	8096	8363	138,800	+244.90(+3.02%)
Nov 08, 2001	8018	8118	7940	8118	116,600	+100.60(+1.25%)
Nov 07, 2001	7960	8070	7960	8018	122,600	+91.80(+1.16%)
Nov 06, 2001	7712	7947	7712	7926	84,800	+248.50(+3.24%)
Nov 03, 2001	7755	7817	7603	7678	91,800	-77.30(-1.00%)
Nov 02, 2001	7765	7765	7606	7755	66,800	-19.50(-0.25%)
Nov 01, 2001	7562	7826	7515	7774	127,600	+211.80(+2.80%)
Oct 31, 2001	7673	7673	7550	7562	119,800	-230.20(-2.95%)
Oct 30, 2001	7958	7960	7780	7793	91,800	-165.60(-2.08%)
Oct 26, 2001	7900	8002	7900	7958	98,400	+79.00(+1.00%)
Oct 25, 2001	8097	8177	7818	7879	112,800	-217.40(-2.69%)
Oct 24, 2001	7963	8126	7888	8097	126,200	+133.60(+1.68%)
Oct 23, 2001	7828	7963	7828	7963	133,200	+182.70(+2.35%)
Oct 22, 2001	7591	7780	7585	7780	75,800	+189.70(+2.50%)
Oct 19, 2001	7802	7844	7548	7591	121,600	-211.60(-2.71%)
Oct 18, 2001	7882	7882	7722	7802	104,600	-116.30(-1.47%)
Oct 17, 2001	7744	7935	7744	7919	150,400	+274.90(+3.60%)
Oct 16, 2001	7516	7716	7516	7644	116,400	+131.80(+1.75%)
Oct 15, 2001	7552	7552	7427	7512	114,800	-41.20(-0.55%)
Oct 11, 2001	7533	7739	7533	7553	131,000	+23.50(+0.31%)
Oct 10, 2001	7278	7530	7190	7530	124,000	+251.20(+3.45%)
Oct 09, 2001	7200	7313	7122	7278	103,400	+78.40(+1.09%)
Oct 08, 2001	7169	7233	6926	7200	113,000	+30.70(+0.43%)
Oct 05, 2001	7386	7386	7126	7169	164,800	-297.00(-3.98%)
Oct 04, 2001	7326	7466	7326	7466	135,800	+221.30(+3.05%)
Oct 03, 2001	7310	7331	7144	7245	121,600	-64.90(-0.89%)
Oct 02, 2001	7193	7312	7102	7310	112,800	+116.80(+1.62%)
Oct 01, 2001	7314	7341	7128	7193	113,600	-120.90(-1.65%)
Sep 28, 2001	7256	7368	7256	7314	124,400	+116.10(+1.61%)
Sep 27, 2001	7051	7198	6962	7198	125,200	+147.00(+2.08%)
Sep 26, 2001	7000	7145	6908	7051	135,200	+50.40(+0.72%)
Sep 25, 2001	6886	7041	6769	7000	155,800	+114.80(+1.67%)
Sep 24, 2001	6583	6908	6583	6886	142,000	+387.30(+5.96%)
Sep 21, 2001	6639	6639	6260	6498	225,800	-226.90(-3.37%)
Sep 20, 2001	6934	7002	6696	6725	144,600	-208.30(-3.00%)
Sep 19, 2001	7044	7105	6885	6934	156,600	-110.20(-1.56%)
Sep 18, 2001	7046	7046	6838	7044	122,600	-51.00(-0.72%)
Sep 17, 2001	6912	7095	6661	7095	0	+183.00(+2.65%)
Sep 14, 2001	7339	7392	6909	6912	0	-426.90(-5.82%)
Sep 13, 2001	7337	7357	7243	7339	0	+2.00(+0.03%)
Sep 12, 2001	7405	7405	6888	7337	149,300	-342.00(-4.45%)
Sep 10, 2001	7727	7784	7523	7679	114,400	-48.50(-0.63%)
Sep 07, 2001	7905	7950	7705	7727	139,000	-177.50(-2.25%)
Sep 06, 2001	8117	8176	7891	7905	108,600	-212.60(-2.62%)
Sep 05, 2001	8259	8259	8092	8117	85,600	-173.90(-2.10%)
Sep 04, 2001	8153	8306	8142	8291	74,400	+138.20(+1.70%)
Sep 03, 2001	8321	8374	8120	8153	61,400	-168.10(-2.02%)
Aug 31, 2001	8232	8334	8159	8321	81,000	+89.00(+1.08%)
Aug 30, 2001	8425	8485	8232	8232	65,000	-193.20(-2.29%)
Aug 29, 2001	8373	8478	8287	8425	65,000	+52.40(+0.63%)
Aug 28, 2001	8516	8583	8345	8373	67,400	-142.70(-1.68%)
Aug 27, 2001	8541	8628	8495	8516	42,400	-25.00(-0.29%)
Aug 24, 2001	8401	8541	8382	8541	77,000	+139.30(+1.66%)
Aug 23, 2001	8306	8423	8273	8401	79,600	+95.70(+1.15%)
Aug 22, 2001	8196	8374	8156	8306	92,800	+109.60(+1.34%)
Aug 21, 2001	8190	8268	8171	8196	69,400	+5.70(+0.07%)
Aug 20, 2001	8200	8223	8084	8190	63,600	-9.80(-0.12%)
Aug 17, 2001	8323	8384	8127	8200	91,800	-122.80(-1.48%)
Aug 16, 2001	8382	8382	8242	8323	89,400	-127.10(-1.50%)
Aug 14, 2001	8379	8506	8379	8450	71,400	+112.30(+1.35%)
Aug 13, 2001	8203	8351	8190	8338	66,200	+134.70(+1.64%)
Aug 10, 2001	8292	8388	8157	8203	91,400	-89.00(-1.07%)
Aug 09, 2001	8374	8374	8279	8292	89,000	-147.20(-1.74%)
Aug 08, 2001	8560	8560	8379	8439	82,400	-128.50(-1.50%)
Aug 07, 2001	8625	8625	8489	8568	59,000	-68.50(-0.79%)
Aug 06, 2001	8565	8670	8556	8636	60,400	+71.50(+0.83%)
Aug 03, 2001	8609	8648	8559	8565	57,200	-44.00(-0.51%)
Aug 02, 2001	8557	8685	8483	8609	92,000	+51.40(+0.60%)
Aug 01, 2001	8480	8608	8463	8557	80,200	+77.30(+0.91%)
Jul 31, 2001	8418	8480	8313	8480	85,800	+62.10(+0.74%)
Jul 30, 2001	8252	8452	8252	8418	81,200	+200.90(+2.44%)
Jul 27, 2001	8231	8314	8153	8217	81,000	-14.00(-0.17%)
Jul 26, 2001	8158	8286	8158	8231	82,200	+77.50(+0.95%)
Jul 25, 2001	8361	8361	8130	8154	95,200	-220.30(-2.63%)
Jul 24, 2001	8379	8402	8295	8374	71,600	-5.10(-0.06%)
Jul 23, 2001	8304	8464	8248	8379	72,400	+74.80(+0.90%)
Jul 20, 2001	8324	8324	8237	8304	67,600	-50.10(-0.60%)
Jul 19, 2001	8210	8354	8178	8354	95,000	+144.10(+1.76%)
Jul 18, 2001	8373	8404	8149	8210	105,200	-162.60(-1.94%)
Jul 17, 2001	8296	8388	8221	8373	99,000	+76.60(+0.92%)
Jul 16, 2001	8304	8350	8217	8296	60,400	-7.80(-0.09%)
Jul 13, 2001	8167	8314	8119	8304	108,400	+137.20(+1.68%)
Jul 12, 2001	8266	8425	8074	8167	134,200	-99.40(-1.20%)
Jul 11, 2001	8370	8370	8229	8266	125,600	-199.00(-2.35%)
Jul 10, 2001	8526	8649	8449	8465	88,000	-61.10(-0.72%)
Jul 09, 2001	8502	8577	8345	8526	102,600	+24.30(+0.29%)
Jul 06, 2001	8739	8739	8456	8502	146,400	-285.70(-3.25%)
Jul 05, 2001	8885	8894	8762	8788	84,200	-97.40(-1.10%)
Jul 04, 2001	8994	8994	8851	8885	70,400	-130.90(-1.45%)
Jul 03, 2001	9073	9105	8955	9016	93,600	-57.40(-0.63%)
Jul 02, 2001	8878	9084	8828	9073	88,000	+194.90(+2.20%)
Jun 29, 2001	8856	8913	8775	8878	140,000	+22.50(+0.25%)
Jun 28, 2001	8788	8895	8634	8856	141,600	+68.30(+0.78%)
Jun 27, 2001	8793	8891	8766	8788	98,200	-5.10(-0.06%)
Jun 26, 2001	8956	8956	8758	8793	9,944,700	-171.60(-1.91%)
Jun 25, 2001	8925	9026	8868	8964	8,238,900	+39.10(+0.44%)
Jun 22, 2001	8921	9051	8856	8925	10,455,000	+4.30(+0.05%)
Jun 21, 2001	9022	9087	8901	8921	12,149,800	-100.60(-1.12%)
Jun 20, 2001	9039	9039	8863	9022	12,841,400	-26.40(-0.29%)
Jun 19, 2001	9019	9105	9009	9048	11,322,700	+29.20(+0.32%)
Jun 18, 2001	9308	9308	9007	9019	12,552,100	-344.60(-3.68%)
Jun 15, 2001	9477	9482	9266	9363	13,213,300	-113.30(-1.20%)
Jun 14, 2001	9497	9497	9443	9477	5,592,300	-45.90(-0.48%)
Jun 13, 2001	9455	9538	9455	9522	8,389,500	+78.50(+0.83%)
Jun 12, 2001	9607	9617	9432	9444	9,250,800	-162.80(-1.69%)
Jun 11, 2001	9607	9658	9546	9607	7,211,000	-0.50(-0.01%)
Jun 08, 2001	9571	9664	9571	9607	7,000,000	+90.50(+0.95%)
Jun 07, 2001	9531	9600	9486	9517	7,012,100	-13.90(-0.15%)
Jun 06, 2001	9602	9637	9517	9531	6,600,700	-71.10(-0.74%)
Jun 05, 2001	9562	9602	9490	9602	6,487,400	+40.30(+0.42%)
Jun 04, 2001	9442	9562	9442	9562	6,586,100	+162.10(+1.72%)
Jun 01, 2001	9499	9499	9374	9399	8,006,900	-101.30(-1.07%)
May 31, 2001	9440	9514	9371	9501	8,396,200	+60.80(+0.64%)
May 30, 2001	9487	9526	9427	9440	7,970,100	-47.30(-0.50%)
May 29, 2001	9546	9581	9456	9487	6,218,000	-58.40(-0.61%)
May 28, 2001	9468	9576	9452	9546	3,524,600	+77.20(+0.82%)
May 25, 2001	9616	9639	9422	9468	7,511,400	-147.80(-1.54%)
May 24, 2001	9633	9671	9585	9616	5,132,200	-16.40(-0.17%)
May 23, 2001	9627	9707	9575	9633	7,052,800	+5.70(+0.06%)
May 22, 2001	9678	9747	9597	9627	10,561,400	-51.30(-0.53%)
May 21, 2001	9728	9739	9584	9678	6,130,600	-50.20(-0.52%)
May 18, 2001	9662	9756	9622	9728	9,836,100	+66.90(+0.69%)
May 17, 2001	9642	9742	9642	9662	10,404,100	+73.40(+0.77%)
May 16, 2001	9637	9637	9473	9588	10,518,100	-79.50(-0.82%)
May 15, 2001	9602	9673	9536	9668	5,353,700	+65.40(+0.68%)
May 14, 2001	9684	9702	9578	9602	8,257,800	-82.30(-0.85%)
May 11, 2001	9782	9846	9658	9684	8,354,900	-97.00(-0.99%)
May 10, 2001	9654	9855	9624	9782	9,919,300	+127.20(+1.32%)
May 09, 2001	9658	9668	9498	9654	8,132,000	-3.70(-0.04%)
May 08, 2001	9589	9708	9540	9658	7,033,300	+68.80(+0.72%)
May 07, 2001	9558	9674	9558	9589	4,796,800	+46.50(+0.49%)
May 04, 2001	9497	9583	9399	9543	8,274,900	+45.50(+0.48%)
May 03, 2001	9634	9718	9461	9497	8,070,300	-136.30(-1.41%)
May 02, 2001	9761	9833	9634	9634	7,831,400	-127.50(-1.31%)
Apr 30, 2001	9635	9772	9624	9761	7,669,600	+126.40(+1.31%)
Apr 27, 2001	9524	9709	9464	9635	10,191,100	+110.70(+1.16%)
Apr 26, 2001	9352	9556	9352	9524	10,799,000	+173.50(+1.86%)
Apr 25, 2001	9411	9411	9235	9350	7,545,600	-68.50(-0.73%)
Apr 24, 2001	9269	9453	9262	9419	9,145,900	+149.50(+1.61%)
Apr 23, 2001	9530	9530	9244	9269	11,452,900	-278.10(-2.91%)
Apr 20, 2001	9798	9856	9535	9548	9,644,600	-250.50(-2.56%)
Apr 19, 2001	9798	9904	9746	9798	11,473,300	+0.20(+0.00%)
Apr 18, 2001	9614	9857	9614	9798	10,215,000	+271.30(+2.85%)
Apr 17, 2001	9573	9573	9417	9526	7,518,600	-122.30(-1.27%)
Apr 12, 2001	9614	9663	9564	9649	4,762,600	+34.90(+0.36%)
Apr 11, 2001	9602	9685	9530	9614	8,898,600	+12.10(+0.13%)
Apr 10, 2001	9454	9618	9436	9602	9,114,800	+148.30(+1.57%)
Apr 09, 2001	9328	9494	9251	9454	7,116,000	+125.10(+1.34%)
Apr 06, 2001	9340	9482	9210	9328	8,944,600	-11.80(-0.13%)
Apr 05, 2001	9172	9402	9158	9340	14,872,600	+167.80(+1.83%)
Apr 04, 2001	9012	9174	8785	9172	15,856,400	+160.60(+1.78%)
Apr 03, 2001	9254	9254	9012	9012	9,421,300	-312.50(-3.35%)
Apr 02, 2001	9308	9379	9161	9324	7,771,700	+16.00(+0.17%)
Mar 31, 2001	9223	9352	9149	9308	9,065,100	+85.50(+0.93%)
Mar 30, 2001	9163	9223	8969	9223	8,438,700	+59.40(+0.65%)
Mar 29, 2001	9263	9275	9116	9163	11,224,000	-99.90(-1.08%)
Mar 28, 2001	9063	9263	8952	9263	9,821,800	+199.90(+2.21%)
Mar 27, 2001	8850	9067	8850	9063	8,604,200	+252.90(+2.87%)
Mar 24, 2001	8679	8831	8679	8810	10,745,800	+278.70(+3.27%)
Mar 23, 2001	8878	8878	8532	8532	15,603,500	-368.00(-4.13%)
Mar 22, 2001	9174	9174	8900	8900	14,602,900	-316.90(-3.44%)
Mar 21, 2001	9251	9392	9194	9217	9,885,100	-34.60(-0.37%)
Mar 20, 2001	9290	9393	9243	9251	6,878,000	-38.70(-0.42%)
Mar 17, 2001	9459	9459	9254	9290	11,635,000	-186.30(-1.97%)
Mar 16, 2001	9393	9514	9345	9476	8,945,800	+83.30(+0.89%)
Mar 15, 2001	9511	9633	9174	9393	12,671,100	-117.90(-1.24%)
Mar 14, 2001	9495	9592	9372	9511	9,773,200	+16.10(+0.17%)
Mar 13, 2001	9679	9679	9494	9495	7,081,900	-231.80(-2.38%)
Mar 10, 2001	9798	9808	9678	9727	8,202,200	-71.60(-0.73%)
Mar 09, 2001	9923	9963	9790	9798	8,609,200	-125.10(-1.26%)
Mar 08, 2001	9892	9950	9803	9923	9,242,600	+31.20(+0.32%)
Mar 07, 2001	9740	9917	9740	9892	8,915,400	+204.00(+2.11%)
Mar 06, 2001	9593	9695	9593	9688	7,281,900	+117.20(+1.22%)
Mar 03, 2001	9486	9604	9447	9571	7,619,600	+84.80(+0.89%)
Mar 02, 2001	9509	9509	9373	9486	9,029,100	-65.30(-0.68%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages