Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 11.37 11.44 11.32 11.36 13,904,990 +0.04(+0.34%)
Aug 30, 2000 11.45 11.46 11.29 11.32 13,849,994 -0.16(-1.41%)
Aug 29, 2000 11.52 11.55 11.44 11.48 11,549,509 -0.04(-0.35%)
Aug 28, 2000 11.50 11.66 11.48 11.52 10,590,495 -0.02(-0.16%)
Aug 25, 2000 11.55 11.64 11.47 11.54 11,507,454 +0.00(+0.00%)
Aug 24, 2000 11.60 11.60 11.48 11.54 20,143,256 -0.22(-1.85%)
Aug 23, 2000 11.65 11.79 11.65 11.75 16,708,345 +0.19(+1.66%)
Aug 22, 2000 11.66 11.68 11.55 11.56 11,630,386 -0.05(-0.45%)
Aug 21, 2000 11.55 11.65 11.51 11.61 9,271,670 +0.08(+0.70%)
Aug 18, 2000 11.57 11.64 11.44 11.53 14,931,221 -0.12(-1.06%)
Aug 17, 2000 11.51 11.68 11.51 11.66 15,021,084 +0.14(+1.26%)
Aug 16, 2000 11.36 11.51 11.35 11.51 13,124,982 +0.20(+1.80%)
Aug 15, 2000 11.55 11.60 11.30 11.31 12,884,509 -0.17(-1.51%)
Aug 14, 2000 11.43 11.55 11.35 11.48 11,763,742 +0.17(+1.46%)
Aug 11, 2000 11.47 11.47 11.28 11.32 11,003,863 +0.05(+0.46%)
Aug 10, 2000 11.27 11.41 11.27 11.27 12,662,369 -0.01(-0.07%)
Aug 09, 2000 11.35 11.44 11.28 11.28 17,050,182 +0.04(+0.32%)
Aug 08, 2000 11.25 11.29 11.18 11.24 11,289,626 -0.01(-0.11%)
Aug 07, 2000 11.25 11.33 11.22 11.25 13,210,531 -0.11(-0.99%)
Aug 04, 2000 11.30 11.42 11.12 11.36 14,429,069 +0.04(+0.32%)
Aug 03, 2000 11.51 11.62 11.27 11.33 17,808,984 -0.20(-1.73%)
Aug 02, 2000 11.33 11.56 11.30 11.53 29,679,482 +0.40(+3.59%)
Aug 01, 2000 11.26 11.35 11.09 11.13 22,219,084 -0.03(-0.24%)
Jul 31, 2000 11.14 11.28 11.02 11.15 20,921,826 +0.03(+0.24%)
Jul 28, 2000 11.14 11.26 11.08 11.13 14,362,211 -0.07(-0.62%)
Jul 27, 2000 10.71 11.27 10.71 11.20 30,179,838 +0.60(+5.66%)
Jul 26, 2000 10.61 10.69 10.54 10.60 31,030,656 +0.11(+1.09%)
Jul 25, 2000 10.71 10.78 10.45 10.48 19,801,778 -0.26(-2.43%)
Jul 24, 2000 10.71 10.75 10.55 10.75 14,962,134 +0.02(+0.17%)
Jul 21, 2000 10.95 10.95 10.69 10.73 15,035,102 -0.14(-1.28%)
Jul 20, 2000 10.93 11.06 10.85 10.87 14,017,857 -0.08(-0.72%)
Jul 19, 2000 10.94 11.03 10.87 10.95 15,511,375 +0.07(+0.64%)
Jul 18, 2000 10.86 10.98 10.78 10.88 22,131,018 -0.08(-0.71%)
Jul 17, 2000 11.12 11.12 10.82 10.95 19,675,970 +0.17(+1.53%)
Jul 14, 2000 10.77 10.83 10.63 10.79 17,924,366 -0.06(-0.56%)
Jul 13, 2000 10.92 10.94 10.76 10.85 14,209,085 -0.08(-0.78%)
Jul 12, 2000 11.17 11.20 10.93 10.93 13,586,157 -0.27(-2.42%)
Jul 11, 2000 10.87 11.23 10.87 11.21 15,951,342 +0.34(+3.12%)
Jul 10, 2000 10.92 11.02 10.85 10.87 11,575,030 -0.06(-0.51%)
Jul 07, 2000 10.94 11.04 10.85 10.92 16,693,608 +0.05(+0.42%)
Jul 06, 2000 10.82 11.04 10.79 10.88 19,710,836 +0.17(+1.62%)
Jul 05, 2000 10.98 10.98 10.65 10.70 24,700,372 -0.36(-3.28%)
Jul 03, 2000 10.96 11.09 10.95 11.07 15,445,236 +0.15(+1.34%)
Jun 30, 2000 11.22 11.26 10.81 10.92 35,814,228 -0.38(-3.33%)
Jun 29, 2000 11.35 11.41 11.27 11.29 16,966,790 -0.13(-1.12%)
Jun 28, 2000 11.41 11.49 11.35 11.42 13,219,877 +0.01(+0.07%)
Jun 27, 2000 11.61 11.63 11.40 11.41 14,678,527 -0.18(-1.56%)
Jun 26, 2000 11.58 11.71 11.51 11.60 11,404,651 +0.03(+0.29%)
Jun 23, 2000 11.60 11.65 11.50 11.56 10,369,433 +0.06(+0.52%)
Jun 22, 2000 11.74 11.79 11.41 11.50 16,883,038 -0.18(-1.50%)
Jun 21, 2000 11.41 11.75 11.38 11.68 16,860,392 +0.10(+0.84%)
Jun 20, 2000 11.48 11.60 11.37 11.58 15,822,659 -0.11(-0.96%)
Jun 19, 2000 11.68 11.72 11.48 11.69 16,236,027 -0.04(-0.37%)
Jun 16, 2000 11.49 11.74 11.49 11.74 35,332,204 +0.27(+2.34%)
Jun 15, 2000 11.48 11.61 11.37 11.47 20,355,692 -0.03(-0.22%)
Jun 14, 2000 11.40 11.65 11.37 11.49 19,895,594 +0.20(+1.76%)
Jun 13, 2000 11.30 11.41 11.27 11.29 13,623,180 +0.06(+0.54%)
Jun 12, 2000 11.11 11.36 11.11 11.23 20,276,252 +0.22(+1.97%)
Jun 09, 2000 11.13 11.21 11.01 11.02 16,880,882 -0.12(-1.09%)
Jun 08, 2000 11.14 11.21 11.12 11.14 19,193,946 -0.15(-1.31%)
Jun 07, 2000 11.41 11.47 11.25 11.28 17,195,760 -0.17(-1.45%)
Jun 06, 2000 10.99 11.48 10.95 11.45 21,821,530 +0.42(+3.78%)
Jun 05, 2000 10.99 11.09 10.99 11.03 15,569,246 +0.02(+0.15%)
Jun 02, 2000 11.28 11.40 10.94 11.02 33,449,760 -0.52(-4.52%)
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.