Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	12.11	12.24	11.97	12.10	17,188,334	+0.01(+0.08%)
Dec 28, 2000	12.19	12.21	12.05	12.09	19,518,034	-0.12(-1.00%)
Dec 27, 2000	12.36	12.43	12.13	12.21	18,772,372	-0.11(-0.91%)
Dec 26, 2000	12.08	12.36	12.08	12.32	10,027,815	+0.24(+2.02%)
Dec 22, 2000	11.81	12.10	11.77	12.08	15,353,464	+0.29(+2.43%)
Dec 21, 2000	11.83	12.07	11.79	11.79	22,826,262	-0.06(-0.52%)
Dec 20, 2000	12.14	12.17	11.84	11.85	21,424,416	-0.28(-2.29%)
Dec 19, 2000	11.98	12.31	11.98	12.13	22,799,310	+0.11(+0.95%)
Dec 18, 2000	11.72	12.09	11.70	12.02	22,974,676	+0.31(+2.67%)
Dec 15, 2000	11.76	12.04	11.70	11.70	46,780,180	-0.19(-1.61%)
Dec 14, 2000	12.07	12.13	11.84	11.90	25,565,988	-0.30(-2.50%)
Dec 13, 2000	12.07	12.29	12.07	12.20	21,526,472	+0.16(+1.31%)
Dec 12, 2000	12.13	12.16	11.96	12.04	20,720,798	+0.11(+0.94%)
Dec 11, 2000	12.32	12.34	11.91	11.93	26,343,992	-0.38(-3.11%)
Dec 08, 2000	12.25	12.43	12.08	12.31	18,128,408	+0.07(+0.57%)
Dec 07, 2000	12.04	12.42	12.04	12.24	23,049,422	+0.24(+2.03%)
Dec 06, 2000	12.12	12.24	11.92	12.00	31,360,954	-0.29(-2.40%)
Dec 05, 2000	12.56	12.71	12.21	12.30	20,894,366	-0.32(-2.56%)
Dec 04, 2000	12.36	12.66	12.35	12.62	16,131,109	+0.26(+2.12%)
Dec 01, 2000	12.24	12.44	12.24	12.36	21,666,262	+0.11(+0.92%)
Nov 30, 2000	12.45	12.52	12.04	12.24	26,320,634	-0.13(-1.06%)
Nov 29, 2000	12.83	12.83	12.34	12.37	29,304,364	-0.57(-4.43%)
Nov 28, 2000	12.88	13.12	12.84	12.95	18,126,610	-0.01(-0.06%)
Nov 27, 2000	13.01	13.08	12.90	12.96	16,298,928	-0.18(-1.40%)
Nov 24, 2000	13.09	13.18	13.07	13.14	9,232,562	+0.03(+0.20%)
Nov 22, 2000	12.87	13.13	12.82	13.11	20,744,516	+0.16(+1.21%)
Nov 21, 2000	12.69	13.13	12.69	12.96	22,949,520	+0.24(+1.92%)
Nov 20, 2000	12.60	12.79	12.60	12.71	14,040,738	+0.15(+1.17%)
Nov 17, 2000	12.62	12.66	12.50	12.57	17,882,608	-0.05(-0.42%)
Nov 16, 2000	12.57	12.76	12.51	12.62	16,131,109	+0.04(+0.35%)
Nov 15, 2000	12.63	12.71	12.50	12.57	16,068,941	+0.07(+0.56%)
Nov 14, 2000	12.49	12.62	12.42	12.50	15,050,887	-0.01(-0.08%)
Nov 13, 2000	12.47	12.69	12.29	12.51	16,479,325	+0.05(+0.42%)
Nov 10, 2000	12.50	12.62	12.46	12.46	14,388,954	-0.04(-0.34%)
Nov 09, 2000	12.64	12.70	12.27	12.50	19,135,680	-0.11(-0.90%)
Nov 08, 2000	12.38	12.67	12.38	12.62	18,114,752	+0.24(+1.90%)
Nov 07, 2000	12.37	12.57	12.33	12.38	15,523,439	+0.04(+0.35%)
Nov 06, 2000	12.21	12.41	12.08	12.34	16,812,806	+0.17(+1.36%)
Nov 03, 2000	12.24	12.37	12.16	12.17	18,469,076	-0.10(-0.78%)
Nov 02, 2000	12.65	12.66	12.26	12.27	26,903,868	-0.54(-4.20%)
Nov 01, 2000	12.51	12.81	12.51	12.81	25,851,676	+0.40(+3.22%)
Oct 31, 2000	12.44	12.50	12.18	12.41	18,103,612	-0.03(-0.28%)
Oct 30, 2000	12.18	12.50	12.18	12.44	19,253,550	+0.26(+2.15%)
Oct 27, 2000	12.04	12.20	12.00	12.18	14,274,679	-0.03(-0.22%)
Oct 26, 2000	12.27	12.37	12.18	12.21	18,665,284	+0.08(+0.64%)
Oct 25, 2000	12.31	12.31	12.11	12.13	19,470,240	+0.06(+0.51%)
Oct 24, 2000	12.52	12.56	12.04	12.07	22,918,616	-0.32(-2.59%)
Oct 23, 2000	12.30	12.41	12.12	12.39	20,064,974	+0.09(+0.70%)
Oct 20, 2000	12.01	12.31	12.01	12.31	19,161,554	+0.27(+2.24%)
Oct 19, 2000	12.02	12.27	11.94	12.04	22,548,840	-0.01(-0.07%)
Oct 18, 2000	12.38	12.48	12.03	12.04	22,479,842	-0.17(-1.42%)
Oct 17, 2000	12.37	12.49	12.15	12.22	23,251,020	+0.00(+0.00%)
Oct 16, 2000	12.59	12.59	12.17	12.22	25,109,248	-0.37(-2.97%)
Oct 13, 2000	12.97	13.00	12.46	12.59	30,576,842	-0.50(-3.85%)
Oct 12, 2000	12.94	13.20	12.93	13.10	35,147,844	+0.05(+0.39%)
Oct 11, 2000	13.07	13.28	12.99	13.04	37,245,400	+0.06(+0.47%)
Oct 10, 2000	12.76	13.05	12.73	12.98	26,614,228	+0.30(+2.40%)
Oct 09, 2000	12.44	12.74	12.42	12.68	19,164,428	+0.23(+1.88%)
Oct 06, 2000	12.51	12.70	12.39	12.44	18,702,298	+0.03(+0.28%)
Oct 05, 2000	12.33	12.49	12.24	12.41	20,059,224	-0.01(-0.07%)
Oct 04, 2000	12.55	12.57	12.35	12.42	24,711,800	-0.22(-1.72%)
Oct 03, 2000	12.65	12.75	12.59	12.64	18,053,662	-0.09(-0.69%)

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.