Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2000	3714	3714	3560	3569	17,992,200	-103.92(-2.83%)
Sep 29, 2000	3749	3751	3670	3673	20,180,500	-105.50(-2.79%)
Sep 28, 2000	3639	3778	3627	3778	20,014,500	+122.02(+3.34%)
Sep 27, 2000	3741	3751	3623	3656	19,482,000	-32.80(-0.89%)
Sep 26, 2000	3763	3796	3678	3689	18,259,000	-52.12(-1.39%)
Sep 25, 2000	3853	3868	3738	3741	17,746,800	-62.54(-1.64%)
Sep 22, 2000	3616	3804	3615	3804	21,643,400	-25.11(-0.66%)
Sep 21, 2000	3865	3892	3813	3829	16,160,100	-68.57(-1.76%)
Sep 20, 2000	3863	3914	3795	3897	18,020,400	+31.80(+0.82%)
Sep 19, 2000	3766	3866	3741	3866	17,074,000	+139.12(+3.73%)
Sep 18, 2000	3839	3862	3703	3727	16,139,700	-108.71(-2.83%)
Sep 15, 2000	3905	3905	3807	3835	17,775,400	-78.63(-2.01%)
Sep 14, 2000	3963	3984	3897	3914	16,994,800	+19.97(+0.51%)
Sep 13, 2000	3795	3896	3794	3894	16,565,500	+44.38(+1.15%)
Sep 12, 2000	3925	3958	3834	3850	15,966,400	-46.84(-1.20%)
Sep 11, 2000	3961	4008	3881	3896	14,836,700	-82.06(-2.06%)
Sep 08, 2000	4082	4082	3977	3978	15,085,500	-119.94(-2.93%)
Sep 07, 2000	4047	4106	4035	4098	16,346,100	+85.01(+2.12%)
Sep 06, 2000	4137	4137	4013	4013	17,571,900	-129.84(-3.13%)
Sep 05, 2000	4206	4207	4143	4143	16,681,200	-91.15(-2.15%)
Sep 01, 2000	4252	4260	4193	4234	14,729,400	+27.98(+0.67%)
Aug 31, 2000	4127	4209	4127	4206	19,031,500	+102.54(+2.50%)
Aug 30, 2000	4076	4116	4066	4104	15,370,200	+21.64(+0.53%)
Aug 29, 2000	4074	4094	4056	4082	14,894,700	+11.58(+0.28%)
Aug 28, 2000	4049	4097	4048	4071	13,730,100	+27.91(+0.69%)
Aug 25, 2000	4050	4083	4026	4043	12,858,200	-10.60(-0.26%)
Aug 24, 2000	4021	4055	4005	4053	15,469,500	+42.27(+1.05%)
Aug 23, 2000	3936	4012	3902	4011	14,617,900	+52.80(+1.33%)
Aug 22, 2000	3970	4011	3958	3958	14,131,900	+5.06(+0.13%)
Aug 21, 2000	3966	3986	3918	3953	12,693,300	+22.81(+0.58%)
Aug 18, 2000	3959	3980	3926	3930	14,479,200	-10.53(-0.27%)
Aug 17, 2000	3859	3947	3858	3941	14,403,700	+79.67(+2.06%)
Aug 16, 2000	3879	3915	3844	3861	14,013,800	+9.54(+0.25%)
Aug 15, 2000	3847	3889	3832	3852	13,536,200	+1.97(+0.05%)
Aug 14, 2000	3805	3850	3767	3850	12,320,600	+60.22(+1.59%)
Aug 11, 2000	3742	3790	3687	3789	13,332,600	+29.48(+0.78%)
Aug 10, 2000	3844	3847	3760	3760	13,496,700	-93.51(-2.43%)
Aug 09, 2000	3915	3936	3850	3854	15,176,500	+4.95(+0.13%)
Aug 08, 2000	3851	3893	3840	3849	14,615,900	-14.44(-0.37%)
Aug 07, 2000	3819	3870	3796	3863	13,196,800	+75.63(+2.00%)
Aug 04, 2000	3812	3847	3751	3787	14,388,500	+27.48(+0.73%)
Aug 03, 2000	3555	3761	3521	3760	18,288,600	+101.42(+2.77%)
Aug 02, 2000	3684	3754	3652	3658	14,768,200	-27.06(-0.73%)
Aug 01, 2000	3761	3767	3682	3686	13,414,600	-81.47(-2.16%)
Jul 31, 2000	3692	3768	3616	3767	15,125,800	+103.99(+2.84%)
Jul 28, 2000	3855	3868	3642	3663	17,694,100	-179.23(-4.66%)
Jul 27, 2000	3938	3955	3842	3842	17,911,000	-145.49(-3.65%)
Jul 26, 2000	3998	4003	3907	3988	17,547,600	-41.85(-1.04%)
Jul 25, 2000	4015	4035	3955	4030	14,710,000	+48.00(+1.21%)
Jul 24, 2000	4110	4126	3977	3982	14,606,900	-112.88(-2.76%)
Jul 21, 2000	4154	4163	4094	4094	15,459,400	-90.11(-2.15%)
Jul 20, 2000	4107	4185	4107	4185	17,198,800	+128.93(+3.18%)
Jul 19, 2000	4154	4159	4047	4056	14,453,100	-121.54(-2.91%)
Jul 18, 2000	4233	4238	4162	4177	15,019,700	-97.50(-2.28%)
Jul 17, 2000	4244	4289	4216	4275	15,845,000	+28.49(+0.67%)
Jul 14, 2000	4222	4252	4175	4246	16,786,100	+71.32(+1.71%)
Jul 13, 2000	4129	4193	4111	4175	18,815,600	+75.27(+1.84%)
Jul 12, 2000	4025	4104	4002	4100	17,759,800	+143.17(+3.62%)
Jul 11, 2000	3970	4029	3937	3956	17,145,000	-23.87(-0.60%)
Jul 10, 2000	3994	4029	3976	3980	13,959,500	-42.91(-1.07%)
Jul 07, 2000	3978	4054	3961	4023	14,864,800	+62.63(+1.58%)
Jul 06, 2000	3873	3961	3820	3961	14,824,800	+97.47(+2.52%)
Jul 05, 2000	3950	3950	3859	3863	13,426,000	-128.83(-3.23%)
Jul 03, 2000	3951	3996	3943	3992	6,008,100	+25.82(+0.65%)
Jun 30, 2000	3890	3967	3889	3966	20,663,900	+88.88(+2.29%)
Jun 29, 2000	3900	3929	3839	3877	15,509,900	-63.11(-1.60%)
Jun 28, 2000	3878	3974	3872	3940	16,601,300	+81.38(+2.11%)
Jun 27, 2000	3904	3946	3859	3859	14,760,200	-53.16(-1.36%)
Jun 26, 2000	3885	3935	3852	3912	13,169,600	+66.78(+1.74%)
Jun 23, 2000	3950	3958	3830	3845	13,449,600	-91.50(-2.32%)
Jun 22, 2000	4074	4074	3937	3937	16,395,400	-127.17(-3.13%)
Jun 21, 2000	3965	4073	3961	4064	15,419,000	+50.65(+1.26%)
Jun 20, 2000	4003	4051	3982	4013	16,945,200	+23.53(+0.59%)
Jun 19, 2000	3819	3991	3819	3990	14,114,000	+129.27(+3.35%)
Jun 16, 2000	3877	3883	3822	3861	15,011,900	+14.82(+0.39%)
Jun 15, 2000	3802	3850	3764	3846	14,266,300	+48.33(+1.27%)
Jun 14, 2000	3875	3883	3797	3797	14,003,000	-53.65(-1.39%)
Jun 13, 2000	3744	3851	3695	3851	13,987,900	+83.15(+2.21%)
Jun 12, 2000	3892	3892	3768	3768	12,810,000	-106.93(-2.76%)
Jun 09, 2000	3893	3894	3848	3875	12,687,200	+49.28(+1.29%)
Jun 08, 2000	3886	3890	3797	3826	13,992,500	-13.70(-0.36%)
Jun 07, 2000	3767	3839	3726	3839	14,312,200	+82.89(+2.21%)
Jun 06, 2000	3826	3884	3749	3756	16,030,600	-65.39(-1.71%)
Jun 05, 2000	3773	3876	3766	3822	14,559,600	+8.38(+0.22%)
Jun 02, 2000	3729	3814	3729	3813	19,032,100	+230.88(+6.44%)
Jun 01, 2000	3472	3583	3460	3582	15,802,400	+181.59(+5.34%)
May 31, 2000	3428	3502	3400	3401	15,337,300	-58.57(-1.69%)
May 30, 2000	3287	3460	3287	3459	14,573,600	+254.37(+7.94%)
May 26, 2000	3215	3257	3151	3205	10,694,400	-0.24(-0.01%)
May 25, 2000	3309	3366	3195	3205	15,618,400	-65.26(-2.00%)
May 24, 2000	3155	3276	3043	3271	20,879,800	+106.06(+3.35%)
May 23, 2000	3347	3390	3164	3165	13,304,400	-199.66(-5.93%)
May 22, 2000	3391	3391	3173	3364	16,154,800	-26.19(-0.77%)
May 19, 2000	3481	3506	3382	3390	13,669,300	-148.31(-4.19%)
May 18, 2000	3660	3664	3539	3539	12,586,100	-106.25(-2.91%)
May 17, 2000	3650	3691	3616	3645	12,273,800	-72.61(-1.95%)
May 16, 2000	3675	3729	3627	3718	14,952,700	+109.92(+3.05%)
May 15, 2000	3533	3608	3445	3608	11,558,100	+78.59(+2.23%)
May 12, 2000	3546	3620	3523	3529	12,200,400	+29.48(+0.84%)
May 11, 2000	3450	3503	3390	3500	13,702,300	+114.85(+3.39%)
May 10, 2000	3525	3531	3367	3385	15,801,100	-200.28(-5.59%)
May 09, 2000	3705	3709	3541	3585	14,547,800	-84.37(-2.30%)
May 08, 2000	3758	3765	3669	3669	11,427,100	-147.44(-3.86%)
May 05, 2000	3694	3818	3694	3817	11,972,900	+96.58(+2.60%)
May 04, 2000	3723	3762	3679	3720	12,878,500	+12.93(+0.35%)
May 03, 2000	3755	3759	3593	3707	14,800,500	-78.14(-2.06%)
May 02, 2000	3928	3949	3785	3785	14,380,400	-172.63(-4.36%)

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

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages