Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	11.12	11.18	10.69	10.99	101,554,224	-0.18(-1.63%)
Sep 28, 2000	11.09	11.28	11.05	11.18	71,805,016	+0.12(+1.12%)
Sep 27, 2000	11.57	11.59	10.90	11.05	145,577,648	-0.38(-3.29%)
Sep 26, 2000	11.11	12.01	11.02	11.43	213,527,504	+0.26(+2.35%)
Sep 25, 2000	11.53	11.58	11.02	11.17	73,346,152	-0.36(-3.16%)
Sep 22, 2000	11.14	11.58	11.12	11.53	115,847,920	-0.17(-1.46%)
Sep 21, 2000	11.67	11.87	11.59	11.70	67,131,144	-0.01(-0.09%)
Sep 20, 2000	11.83	11.85	11.52	11.71	92,966,488	-0.14(-1.15%)
Sep 19, 2000	11.60	11.99	11.55	11.85	108,764,288	+0.36(+3.17%)
Sep 18, 2000	11.71	11.78	11.34	11.48	94,675,752	-0.22(-1.85%)
Sep 15, 2000	11.93	11.96	11.54	11.70	137,019,808	-0.30(-2.46%)
Sep 14, 2000	12.52	12.53	11.98	12.00	107,655,960	-0.44(-3.57%)
Sep 13, 2000	12.32	12.53	12.25	12.44	55,875,832	+0.02(+0.19%)
Sep 12, 2000	12.53	12.64	12.33	12.42	64,153,916	-0.13(-1.00%)
Sep 11, 2000	12.60	12.70	12.41	12.54	66,504,428	-0.09(-0.72%)
Sep 08, 2000	12.83	12.92	12.61	12.64	77,769,336	-0.14(-1.07%)
Sep 07, 2000	12.76	13.14	12.66	12.77	153,196,384	+0.11(+0.89%)
Sep 06, 2000	12.77	12.89	12.64	12.66	86,341,992	-0.12(-0.97%)
Sep 05, 2000	12.76	12.89	12.73	12.78	69,603,704	-0.01(-0.10%)
Sep 01, 2000	12.76	12.87	12.70	12.80	51,604,044	+0.07(+0.54%)
Aug 31, 2000	12.92	13.13	12.70	12.73	99,527,080	-0.03(-0.27%)
Aug 30, 2000	12.89	12.93	12.70	12.76	73,366,168	-0.17(-1.33%)
Aug 29, 2000	12.98	13.26	12.92	12.93	81,459,120	-0.07(-0.52%)
Aug 28, 2000	12.80	13.15	12.78	13.00	77,374,384	+0.13(+0.98%)
Aug 25, 2000	12.89	13.07	12.86	12.87	72,311,048	-0.09(-0.70%)
Aug 24, 2000	12.87	12.98	12.75	12.97	58,153,112	+0.07(+0.52%)
Aug 23, 2000	12.91	12.97	12.83	12.90	50,365,704	-0.09(-0.70%)
Aug 22, 2000	12.91	13.21	12.80	12.99	74,640,712	+0.11(+0.89%)
Aug 21, 2000	12.89	12.91	12.77	12.87	46,790,292	-0.07(-0.53%)
Aug 18, 2000	12.97	13.02	12.76	12.94	74,655,248	-0.10(-0.78%)
Aug 17, 2000	12.97	13.13	12.86	13.05	49,523,688	+0.10(+0.79%)
Aug 16, 2000	13.10	13.17	12.86	12.94	61,678,608	-0.11(-0.87%)
Aug 15, 2000	13.13	13.31	13.03	13.06	55,833,868	-0.10(-0.79%)
Aug 14, 2000	13.18	13.38	13.01	13.16	73,267,704	-0.05(-0.35%)
Aug 11, 2000	13.21	13.25	13.06	13.21	48,861,044	-0.03(-0.25%)
Aug 10, 2000	13.46	13.50	13.08	13.24	67,177,496	-0.30(-2.19%)
Aug 09, 2000	13.44	13.65	13.33	13.54	87,692,504	+0.02(+0.18%)
Aug 08, 2000	12.77	13.62	12.76	13.51	189,301,040	+0.75(+5.89%)
Aug 07, 2000	12.80	12.97	12.72	12.76	72,328,048	+0.16(+1.27%)
Aug 04, 2000	12.66	12.74	12.43	12.60	52,259,004	-0.21(-1.61%)
Aug 03, 2000	12.43	12.83	12.42	12.81	74,798,696	+0.16(+1.27%)
Aug 02, 2000	12.50	12.84	12.49	12.65	66,194,500	+0.12(+0.99%)
Aug 01, 2000	12.75	12.77	12.43	12.52	64,678,324	-0.20(-1.60%)
Jul 31, 2000	12.80	12.97	12.62	12.73	96,384,464	+0.02(+0.17%)
Jul 28, 2000	12.93	13.09	12.69	12.70	103,737,432	+0.06(+0.46%)
Jul 27, 2000	12.37	12.78	12.31	12.65	101,943,688	+0.28(+2.30%)
Jul 26, 2000	12.59	12.67	12.26	12.36	117,120,544	-0.22(-1.72%)
Jul 25, 2000	12.91	12.94	12.46	12.58	88,025,744	-0.28(-2.21%)
Jul 24, 2000	13.14	13.15	12.76	12.86	77,023,320	-0.32(-2.42%)
Jul 21, 2000	13.63	13.67	13.10	13.18	76,934,176	-0.46(-3.34%)
Jul 20, 2000	13.39	13.72	13.33	13.64	75,000,560	+0.31(+2.31%)
Jul 19, 2000	13.87	14.13	13.27	13.33	191,887,152	-0.98(-6.85%)
Jul 18, 2000	14.15	14.49	14.12	14.31	96,841,680	+0.06(+0.40%)
Jul 17, 2000	14.27	14.50	14.13	14.25	74,043,624	-0.14(-0.95%)
Jul 14, 2000	14.49	14.54	14.30	14.39	70,187,080	-0.18(-1.25%)
Jul 13, 2000	14.37	14.58	14.10	14.57	110,865,216	-0.07(-0.46%)
Jul 12, 2000	14.27	14.77	14.07	14.64	80,046,616	+0.22(+1.50%)
Jul 11, 2000	14.37	14.68	14.31	14.42	50,966,360	-0.06(-0.40%)
Jul 10, 2000	14.71	14.82	14.47	14.48	72,256,736	-0.47(-3.12%)
Jul 07, 2000	14.82	15.11	14.69	14.95	74,263,592	+0.19(+1.31%)
Jul 06, 2000	14.38	14.89	14.31	14.76	65,651,440	+0.44(+3.11%)
Jul 05, 2000	14.56	14.56	14.27	14.31	47,756,824	-0.27(-1.88%)

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.