Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	5.523	5.925	5.472	5.764	62,951,572	+0.24(+4.36%)
Feb 28, 2000	5.341	5.539	5.247	5.523	57,926,788	+0.18(+3.42%)
Feb 25, 2000	5.550	5.550	5.338	5.341	44,639,748	-0.21(-3.77%)
Feb 24, 2000	5.590	5.590	5.443	5.550	43,999,252	-0.05(-0.96%)
Feb 23, 2000	5.486	5.614	5.373	5.604	40,473,620	+0.12(+2.15%)
Feb 22, 2000	5.529	5.539	5.360	5.486	44,637,412	-0.04(-0.78%)
Feb 18, 2000	5.486	5.588	5.467	5.529	65,398,052	+0.04(+0.78%)
Feb 17, 2000	5.507	5.507	5.298	5.486	61,618,088	-0.13(-2.29%)
Feb 16, 2000	5.381	5.657	5.381	5.614	59,036,276	+0.27(+5.01%)
Feb 15, 2000	5.271	5.413	5.226	5.346	48,231,880	+0.07(+1.42%)
Feb 14, 2000	5.202	5.325	5.164	5.271	38,298,972	+0.07(+1.34%)
Feb 11, 2000	5.400	5.400	5.137	5.202	32,569,526	-0.20(-3.67%)
Feb 10, 2000	5.314	5.421	5.277	5.400	29,531,556	+0.09(+1.61%)
Feb 09, 2000	5.322	5.443	5.242	5.314	48,244,712	-0.01(-0.15%)
Feb 08, 2000	5.464	5.464	5.250	5.322	55,088,316	-0.18(-3.35%)
Feb 07, 2000	5.057	5.529	5.022	5.507	73,408,312	+0.45(+8.90%)
Feb 04, 2000	4.902	5.127	4.902	5.057	53,801,492	+0.19(+3.96%)
Feb 03, 2000	4.757	4.993	4.757	4.864	46,322,064	+0.13(+2.66%)
Feb 02, 2000	4.562	4.830	4.562	4.738	39,919,456	+0.20(+4.49%)
Feb 01, 2000	4.639	4.687	4.457	4.535	38,268,640	-0.10(-2.25%)
Jan 31, 2000	4.661	4.706	4.452	4.639	32,438,862	-0.02(-0.46%)
Jan 28, 2000	4.650	4.794	4.596	4.661	34,445,508	+0.01(+0.23%)
Jan 27, 2000	4.661	4.883	4.586	4.650	52,787,668	-0.01(-0.23%)
Jan 26, 2000	4.768	4.768	4.586	4.661	43,230,428	-0.17(-3.44%)
Jan 25, 2000	4.843	4.854	4.623	4.827	42,372,936	-0.02(-0.34%)
Jan 24, 2000	4.848	4.915	4.787	4.843	33,271,854	-0.01(-0.11%)
Jan 21, 2000	4.977	4.993	4.840	4.848	34,239,012	-0.13(-2.58%)
Jan 20, 2000	4.971	5.052	4.837	4.977	35,876,996	+0.01(+0.10%)
Jan 19, 2000	4.867	4.987	4.773	4.971	40,601,952	+0.10(+2.15%)
Jan 18, 2000	4.821	4.993	4.755	4.867	37,653,812	+0.05(+0.94%)
Jan 14, 2000	4.832	4.926	4.757	4.821	33,386,186	-0.01(-0.22%)
Jan 13, 2000	4.816	4.854	4.704	4.832	31,010,874	+0.02(+0.34%)
Jan 12, 2000	4.653	4.848	4.551	4.816	38,641,968	+0.16(+3.51%)
Jan 11, 2000	4.760	4.789	4.612	4.653	27,697,572	-0.11(-2.25%)
Jan 10, 2000	4.599	4.789	4.599	4.760	40,410,620	+0.31(+6.92%)
Jan 07, 2000	4.331	4.543	4.331	4.452	43,189,592	+0.12(+2.84%)
Jan 06, 2000	4.620	4.620	4.329	4.329	42,291,268	-0.29(-6.37%)
Jan 05, 2000	4.653	4.736	4.468	4.623	59,353,608	-0.03(-0.64%)
Jan 04, 2000	4.950	4.950	4.620	4.653	43,051,928	-0.38(-7.56%)
Jan 03, 2000	4.875	5.092	4.854	5.033	48,665,876	+0.16(+3.24%)
Dec 31, 1999	4.939	4.944	4.875	4.875	8,068,590	-0.06(-1.30%)
Dec 30, 1999	4.886	5.055	4.886	4.939	24,173,106	+0.07(+1.43%)
Dec 29, 1999	4.787	4.966	4.787	4.869	25,610,426	+0.10(+2.08%)
Dec 28, 1999	4.661	4.837	4.661	4.770	21,006,802	+0.12(+2.59%)
Dec 27, 1999	4.827	4.862	4.637	4.650	29,146,558	-0.18(-3.66%)
Dec 23, 1999	4.620	4.837	4.620	4.827	32,430,694	+0.24(+5.31%)
Dec 22, 1999	4.634	4.634	4.521	4.583	24,545,268	-0.08(-1.66%)
Dec 21, 1999	4.544	4.669	4.460	4.661	24,846,266	+0.12(+2.57%)
Dec 20, 1999	4.511	4.644	4.419	4.544	27,582,074	+0.03(+0.74%)
Dec 17, 1999	4.569	4.647	4.505	4.511	54,527,152	-0.06(-1.28%)
Dec 16, 1999	4.334	4.575	4.318	4.569	50,648,024	+0.24(+5.44%)
Dec 15, 1999	4.430	4.430	4.245	4.334	49,958,528	-0.10(-2.18%)
Dec 14, 1999	4.530	4.530	4.393	4.430	47,473,552	-0.19(-4.04%)
Dec 13, 1999	4.671	4.693	4.505	4.617	49,767,200	-0.05(-1.17%)
Dec 10, 1999	4.736	4.773	4.637	4.671	54,142,156	-0.06(-1.36%)
Dec 09, 1999	4.706	4.835	4.629	4.736	64,434,392	+0.03(+0.63%)
Dec 08, 1999	4.599	4.733	4.599	4.706	49,622,532	+0.15(+3.27%)
Dec 07, 1999	4.487	4.709	4.428	4.557	50,529,024	+0.07(+1.57%)
Dec 06, 1999	4.500	4.620	4.361	4.487	41,270,444	-0.01(-0.30%)
Dec 03, 1999	4.382	4.594	4.382	4.500	68,605,184	+0.23(+5.26%)
Dec 02, 1999	4.200	4.344	4.200	4.275	66,301,044	+0.14(+3.37%)

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.