Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2000	3930	3982	3900	3958	15,006,100	+97.42(+2.52%)
Apr 28, 2000	3831	3874	3810	3861	15,837,100	+86.63(+2.30%)
Apr 27, 2000	3519	3774	3514	3774	15,487,600	+143.94(+3.97%)
Apr 26, 2000	3729	3777	3629	3630	15,928,300	-81.14(-2.19%)
Apr 25, 2000	3593	3712	3584	3711	16,229,100	+228.75(+6.57%)
Apr 24, 2000	3467	3497	3345	3482	15,407,100	-161.40(-4.43%)
Apr 20, 2000	3735	3751	3600	3644	14,227,300	-62.53(-1.69%)
Apr 19, 2000	3833	3852	3698	3706	17,602,700	-87.16(-2.30%)
Apr 18, 2000	3596	3795	3564	3794	21,527,200	+254.41(+7.19%)
Apr 17, 2000	3233	3540	3227	3539	24,828,300	+217.87(+6.56%)
Apr 14, 2000	3597	3616	3266	3321	25,557,800	-355.49(-9.67%)
Apr 13, 2000	3840	3915	3677	3677	19,515,000	-92.85(-2.46%)
Apr 12, 2000	4050	4078	3769	3770	19,210,900	-286.27(-7.06%)
Apr 11, 2000	4095	4183	4010	4056	16,793,900	-132.30(-3.16%)
Apr 10, 2000	4475	4475	4188	4188	14,461,400	-258.25(-5.81%)
Apr 07, 2000	4354	4446	4323	4446	15,634,300	+178.89(+4.19%)
Apr 06, 2000	4267	4324	4197	4268	17,464,500	+98.34(+2.36%)
Apr 05, 2000	4026	4287	4009	4169	19,477,000	+20.33(+0.49%)
Apr 04, 2000	4283	4283	3649	4149	28,891,000	-74.79(-1.77%)
Apr 03, 2000	4495	4573	4193	4224	17,399,200	-349.15(-7.64%)
Mar 31, 2000	4550	4606	4381	4573	21,181,000	+114.94(+2.58%)
Mar 30, 2000	4540	4684	4356	4458	19,258,600	-186.78(-4.02%)
Mar 29, 2000	4860	4860	4641	4645	17,382,700	-189.22(-3.91%)
Mar 28, 2000	4939	4953	4834	4834	14,900,900	-124.67(-2.51%)
Mar 27, 2000	4994	5022	4947	4959	13,803,800	-4.47(-0.09%)
Mar 24, 2000	4987	5079	4903	4963	16,889,700	+22.42(+0.45%)
Mar 23, 2000	4874	4976	4865	4941	17,141,600	+75.86(+1.56%)
Mar 22, 2000	4751	4900	4737	4865	17,695,100	+153.07(+3.25%)
Mar 21, 2000	4590	4712	4468	4712	17,533,100	+101.68(+2.21%)
Mar 20, 2000	4812	4823	4610	4610	15,398,600	-188.13(-3.92%)
Mar 17, 2000	4702	4806	4702	4798	16,915,300	+80.74(+1.71%)
Mar 16, 2000	4658	4718	4455	4717	20,415,100	+134.77(+2.94%)
Mar 15, 2000	4758	4758	4554	4583	19,378,000	-124.01(-2.63%)
Mar 14, 2000	4997	5013	4707	4707	19,778,200	-200.61(-4.09%)
Mar 13, 2000	4879	5028	4839	4907	17,362,700	-141.38(-2.80%)
Mar 10, 2000	5060	5133	5039	5049	19,921,700	+1.76(+0.03%)
Mar 09, 2000	4913	5048	4858	5047	20,068,100	+149.60(+3.05%)
Mar 08, 2000	4921	4923	4722	4897	20,201,300	+49.42(+1.02%)
Mar 07, 2000	4992	5007	4830	4848	21,564,100	-57.01(-1.16%)
Mar 06, 2000	4936	4980	4888	4905	20,155,800	-9.94(-0.20%)
Mar 03, 2000	4846	4915	4814	4915	21,365,300	+160.28(+3.37%)
Mar 02, 2000	4817	4829	4705	4755	21,370,800	-29.57(-0.62%)
Mar 01, 2000	4733	4797	4733	4784	22,323,400	+87.39(+1.86%)
Feb 29, 2000	4647	4698	4637	4697	20,888,400	+118.84(+2.60%)
Feb 28, 2000	4575	4627	4466	4578	17,980,700	-12.65(-0.28%)
Feb 25, 2000	4619	4663	4576	4590	18,255,000	-27.15(-0.59%)
Feb 24, 2000	4584	4620	4495	4618	19,440,500	+67.32(+1.48%)
Feb 23, 2000	4407	4568	4401	4550	18,928,000	+168.21(+3.84%)
Feb 22, 2000	4433	4444	4291	4382	17,722,900	-29.62(-0.67%)
Feb 18, 2000	4564	4564	4405	4412	18,984,100	-137.18(-3.02%)
Feb 17, 2000	4483	4553	4445	4549	20,084,400	+121.27(+2.74%)
Feb 16, 2000	4427	4478	4414	4428	17,821,300	+6.88(+0.16%)
Feb 15, 2000	4416	4441	4291	4421	17,089,300	+2.22(+0.05%)
Feb 14, 2000	4434	4436	4356	4419	16,008,500	+23.10(+0.53%)
Feb 11, 2000	4489	4490	4361	4395	17,385,900	-90.18(-2.01%)
Feb 10, 2000	4390	4486	4358	4486	18,135,900	+122.39(+2.81%)
Feb 09, 2000	4460	4461	4363	4363	17,755,900	-64.26(-1.45%)
Feb 08, 2000	4370	4428	4370	4428	19,711,800	+105.73(+2.45%)
Feb 07, 2000	4274	4322	4245	4322	16,255,400	+77.63(+1.83%)
Feb 04, 2000	4242	4295	4229	4244	17,514,500	+33.16(+0.79%)
Feb 03, 2000	4135	4211	4086	4211	17,223,300	+137.02(+3.36%)
Feb 02, 2000	4059	4126	4051	4074	15,278,800	+21.98(+0.54%)
Feb 01, 2000	3961	4053	3912	4052	13,982,400	+111.63(+2.83%)
Jan 31, 2000	3874	3940	3748	3940	15,076,300	+53.28(+1.37%)
Jan 28, 2000	4010	4048	3856	3887	16,163,700	-152.49(-3.77%)
Jan 27, 2000	4120	4140	3974	4040	17,984,600	-30.35(-0.75%)
Jan 26, 2000	4175	4175	4070	4070	17,170,000	-97.50(-2.34%)
Jan 25, 2000	4125	4168	4029	4167	17,436,300	+71.33(+1.74%)
Jan 24, 2000	4290	4303	4095	4096	19,890,500	-139.32(-3.29%)
Jan 21, 2000	4237	4238	4168	4235	19,236,800	+45.89(+1.10%)
Jan 20, 2000	4205	4227	4144	4190	18,513,000	+38.22(+0.92%)
Jan 19, 2000	4116	4165	4085	4151	16,522,100	+20.48(+0.50%)
Jan 18, 2000	4060	4148	4053	4131	15,852,300	+66.54(+1.64%)
Jan 14, 2000	4046	4092	4046	4064	16,566,300	+107.06(+2.71%)
Jan 13, 2000	3915	3957	3858	3957	14,769,700	+107.19(+2.78%)
Jan 12, 2000	3951	3951	3835	3850	15,259,000	-71.17(-1.82%)
Jan 11, 2000	4031	4067	3905	3921	16,944,600	-128.48(-3.17%)
Jan 10, 2000	4002	4072	3959	4050	16,917,100	+167.05(+4.30%)
Jan 07, 2000	3711	3883	3711	3883	16,349,300	+155.49(+4.17%)
Jan 06, 2000	3834	3869	3716	3727	15,983,200	-150.41(-3.88%)
Jan 05, 2000	3854	3924	3735	3878	17,356,700	-24.15(-0.62%)
Jan 04, 2000	4020	4073	3898	3902	15,118,400	-229.46(-5.55%)
Jan 03, 2000	4186	4192	3990	4131	15,100,700	+61.84(+1.52%)
Dec 31, 1999	4057	4082	4032	4069	7,629,800	+32.44(+0.80%)
Dec 30, 1999	4079	4091	4026	4037	11,071,600	-4.59(-0.11%)
Dec 29, 1999	3991	4042	3988	4041	11,584,300	+69.35(+1.75%)
Dec 28, 1999	3978	4023	3943	3972	12,371,300	-3.27(-0.08%)
Dec 27, 1999	4002	4002	3902	3975	11,546,500	+5.94(+0.15%)
Dec 23, 1999	3966	4002	3958	3969	12,726,800	+32.14(+0.82%)
Dec 22, 1999	3935	3948	3878	3937	14,735,700	+26.15(+0.67%)
Dec 21, 1999	3798	3911	3786	3911	14,869,800	+127.28(+3.36%)
Dec 20, 1999	3782	3802	3748	3784	13,244,500	+30.81(+0.82%)
Dec 17, 1999	3792	3797	3743	3753	15,727,100	+38.00(+1.02%)
Dec 16, 1999	3669	3715	3666	3715	14,303,100	+93.11(+2.57%)
Dec 15, 1999	3547	3622	3504	3622	16,482,900	+50.29(+1.41%)
Dec 14, 1999	3669	3670	3571	3572	15,964,100	-86.51(-2.36%)
Dec 13, 1999	3625	3668	3598	3658	15,828,600	+37.93(+1.05%)
Dec 10, 1999	3634	3637	3561	3620	15,940,400	+26.07(+0.73%)
Dec 09, 1999	3644	3648	3515	3594	17,875,700	+8.09(+0.23%)
Dec 08, 1999	3589	3625	3580	3586	16,766,200	-0.84(-0.02%)
Dec 07, 1999	3573	3589	3532	3587	15,646,000	+40.91(+1.15%)
Dec 06, 1999	3531	3571	3508	3546	13,732,300	+25.38(+0.72%)
Dec 03, 1999	3507	3554	3507	3521	15,390,600	+67.85(+1.97%)
Dec 02, 1999	3372	3453	3372	3453	14,581,700	+99.07(+2.95%)

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