Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	24.55	24.67	23.91	24.23	4,613,035	-0.48(-1.93%)
Apr 27, 2000	24.27	24.91	24.23	24.71	4,562,922	-0.04(-0.15%)
Apr 26, 2000	24.43	25.07	24.43	24.74	5,465,735	+0.08(+0.31%)
Apr 25, 2000	24.79	25.11	24.31	24.67	6,244,602	-0.16(-0.64%)
Apr 24, 2000	22.44	24.83	22.36	24.83	15,083,438	+2.03(+8.91%)
Apr 20, 2000	21.64	22.92	21.48	22.80	11,011,746	+1.75(+8.32%)
Apr 19, 2000	20.97	21.13	20.69	21.04	5,455,838	+0.36(+1.72%)
Apr 18, 2000	21.48	21.52	20.33	20.69	8,545,857	-0.76(-3.53%)
Apr 17, 2000	21.32	21.72	21.04	21.45	7,428,769	+0.08(+0.39%)
Apr 14, 2000	21.36	22.16	21.01	21.36	9,024,520	-0.36(-1.64%)
Apr 13, 2000	22.92	22.92	21.72	21.72	11,625,351	-1.39(-6.03%)
Apr 12, 2000	23.71	24.31	23.11	23.11	7,144,902	-0.88(-3.66%)
Apr 11, 2000	23.00	24.03	22.83	23.99	5,269,055	+0.83(+3.60%)
Apr 10, 2000	23.48	23.51	22.83	23.16	5,081,329	-0.39(-1.68%)
Apr 07, 2000	23.16	23.75	23.00	23.55	4,956,911	+0.00(+0.00%)
Apr 06, 2000	24.03	24.23	23.48	23.55	6,478,671	-0.99(-4.05%)
Apr 05, 2000	24.19	24.58	23.71	24.55	6,509,304	+0.02(+0.08%)
Apr 04, 2000	24.63	25.02	23.99	24.53	8,083,218	+0.02(+0.08%)
Apr 03, 2000	24.07	24.58	23.91	24.51	7,005,403	+0.72(+3.02%)
Mar 31, 2000	24.11	24.15	23.43	23.79	5,872,606	-0.17(-0.69%)
Mar 30, 2000	23.43	24.35	23.43	23.95	7,758,978	+0.52(+2.23%)
Mar 29, 2000	22.20	23.59	22.16	23.43	8,314,616	+1.08(+4.81%)
Mar 28, 2000	21.64	22.52	21.64	22.36	4,655,450	+0.24(+1.06%)
Mar 27, 2000	21.76	22.40	21.72	22.12	3,440,178	-0.04(-0.17%)
Mar 24, 2000	22.36	22.88	22.08	22.16	5,008,281	-0.24(-1.08%)
Mar 23, 2000	21.64	22.88	21.61	22.40	6,338,544	-0.04(-0.17%)
Mar 22, 2000	22.44	22.76	22.28	22.44	5,897,270	+0.00(+0.00%)
Mar 21, 2000	22.12	22.60	21.96	22.44	6,660,584	+0.44(+2.00%)
Mar 20, 2000	21.80	22.20	21.72	22.00	4,298,063	+0.48(+2.22%)
Mar 17, 2000	22.28	22.40	21.48	21.52	8,581,989	-0.16(-0.73%)
Mar 16, 2000	21.25	21.88	20.85	21.68	12,947,445	+0.99(+4.80%)
Mar 15, 2000	19.54	20.92	19.38	20.69	11,066,571	+1.27(+6.56%)
Mar 14, 2000	20.65	20.69	19.14	19.42	8,224,916	-1.23(-5.98%)
Mar 13, 2000	20.37	20.65	19.93	20.65	8,890,991	+0.44(+2.17%)
Mar 10, 2000	20.01	20.61	19.73	20.21	7,570,624	-0.16(-0.78%)
Mar 09, 2000	19.49	20.37	19.10	20.37	7,507,787	+0.80(+4.07%)
Mar 08, 2000	19.34	19.89	19.10	19.57	6,308,696	+0.56(+2.95%)
Mar 07, 2000	20.05	20.09	18.98	19.01	9,713,529	-1.08(-5.35%)
Mar 06, 2000	20.69	20.69	19.81	20.09	6,558,788	-0.48(-2.32%)
Mar 03, 2000	19.73	20.57	19.45	20.57	8,159,251	+0.91(+4.63%)
Mar 02, 2000	19.81	20.01	19.57	19.66	7,673,363	-0.24(-1.18%)
Mar 01, 2000	20.29	20.33	19.81	19.89	7,807,206	-0.32(-1.57%)
Feb 29, 2000	20.21	20.65	20.09	20.21	7,672,263	+0.40(+2.02%)
Feb 28, 2000	19.89	20.17	19.49	19.81	6,096,149	+0.08(+0.39%)
Feb 25, 2000	20.05	20.25	19.57	19.73	7,149,615	-0.24(-1.18%)
Feb 24, 2000	20.45	20.61	19.73	19.97	9,667,972	-0.60(-2.91%)
Feb 22, 2000	20.53	21.13	20.49	20.57	7,036,979	-0.12(-0.58%)
Feb 18, 2000	21.36	21.45	20.57	20.69	8,632,101	-0.80(-3.70%)
Feb 17, 2000	21.36	21.68	21.25	21.48	6,711,011	+0.24(+1.11%)
Feb 16, 2000	21.48	21.92	21.17	21.25	5,977,230	-0.24(-1.10%)
Feb 15, 2000	21.48	21.72	21.29	21.48	7,334,984	-0.08(-0.38%)
Feb 14, 2000	22.48	22.48	21.20	21.57	6,953,563	-0.67(-3.03%)
Feb 11, 2000	22.32	22.56	22.16	22.24	6,158,829	-0.36(-1.58%)
Feb 10, 2000	22.60	23.08	22.36	22.60	8,409,815	-0.24(-1.03%)
Feb 09, 2000	23.36	23.36	22.52	22.83	9,292,677	-0.28(-1.21%)
Feb 08, 2000	22.92	23.95	22.60	23.11	19,078,626	+0.87(+3.92%)
Feb 07, 2000	22.44	22.67	21.64	22.24	15,698,143	-0.11(-0.51%)
Feb 04, 2000	22.83	22.83	22.04	22.36	12,178,161	+0.08(+0.34%)
Feb 03, 2000	22.64	23.04	21.92	22.28	14,492,926	-0.32(-1.41%)
Feb 02, 2000	23.31	23.39	22.52	22.60	9,062,850	-0.71(-3.06%)
Feb 01, 2000	23.83	23.91	23.23	23.31	7,351,165	-0.48(-2.01%)
Jan 31, 2000	23.71	24.19	23.63	23.79	7,600,629	+0.39(+1.69%)
Jan 28, 2000	23.63	23.83	23.16	23.39	6,981,525	-0.56(-2.34%)
Jan 27, 2000	22.92	24.15	22.83	23.95	18,980,286	+1.20(+5.26%)
Jan 26, 2000	25.22	25.22	22.08	22.76	26,239,552	-2.58(-10.20%)
Jan 25, 2000	25.30	25.62	24.95	25.34	5,191,137	+0.20(+0.79%)
Jan 24, 2000	26.26	26.38	25.14	25.14	5,645,135	-0.99(-3.80%)
Jan 21, 2000	26.49	26.65	25.74	26.14	5,847,942	-0.95(-3.52%)
Jan 20, 2000	27.09	27.09	26.10	27.09	5,199,306	+0.11(+0.42%)
Jan 19, 2000	26.10	27.13	26.10	26.98	5,254,288	+0.56(+2.12%)
Jan 18, 2000	26.98	27.05	26.22	26.42	5,342,889	-0.71(-2.61%)
Jan 14, 2000	27.25	27.25	26.65	27.12	5,286,806	+0.19(+0.71%)
Jan 13, 2000	27.18	27.77	26.65	26.93	8,954,613	-0.28(-1.03%)
Jan 12, 2000	26.06	27.41	25.86	27.21	12,708,821	+1.11(+4.27%)
Jan 11, 2000	25.54	26.42	25.54	26.10	8,546,171	+0.60(+2.35%)
Jan 10, 2000	25.46	26.10	25.30	25.50	6,462,647	+0.11(+0.45%)
Jan 07, 2000	24.83	25.46	24.74	25.39	8,050,543	+0.64(+2.60%)
Jan 06, 2000	24.91	25.07	24.63	24.74	7,555,229	-0.36(-1.45%)
Jan 05, 2000	24.71	25.70	24.71	25.11	8,218,475	+0.40(+1.62%)
Jan 04, 2000	25.02	25.18	24.43	24.71	6,623,825	-0.52(-2.04%)
Jan 03, 2000	25.42	25.50	24.79	25.22	7,101,544	-0.44(-1.71%)
Dec 31, 1999	25.42	25.78	24.71	25.66	2,269,050	+0.32(+1.26%)
Dec 30, 1999	25.34	25.62	25.22	25.34	3,780,128	-0.24(-0.95%)
Dec 29, 1999	25.70	25.82	25.46	25.58	4,252,192	-0.28(-1.08%)
Dec 28, 1999	26.42	26.46	25.62	25.86	4,607,379	-0.11(-0.44%)
Dec 27, 1999	26.06	26.74	25.98	25.98	4,325,869	+0.20(+0.77%)
Dec 23, 1999	26.18	26.18	25.18	25.78	8,791,394	-0.36(-1.36%)
Dec 22, 1999	26.42	26.54	26.10	26.14	6,028,599	-0.36(-1.35%)
Dec 21, 1999	26.49	26.86	26.06	26.49	6,332,417	-0.43(-1.61%)
Dec 20, 1999	26.65	27.33	26.49	26.93	5,188,466	+0.67(+2.55%)
Dec 17, 1999	27.02	27.02	26.22	26.26	8,330,483	-0.36(-1.34%)
Dec 16, 1999	26.70	26.74	26.30	26.61	4,338,436	+0.00(+0.00%)
Dec 15, 1999	26.54	26.98	26.46	26.61	4,154,323	+0.36(+1.36%)
Dec 14, 1999	26.74	26.77	26.26	26.26	7,892,193	-0.48(-1.79%)
Dec 13, 1999	27.45	27.53	26.74	26.74	8,007,028	-0.80(-2.89%)
Dec 10, 1999	27.53	27.81	27.18	27.53	14,774,436	-0.88(-3.11%)
Dec 09, 1999	28.49	28.80	28.25	28.42	4,647,281	+0.05(+0.18%)
Dec 08, 1999	28.52	28.84	28.25	28.37	3,048,389	-0.08(-0.29%)
Dec 07, 1999	29.08	29.12	28.33	28.45	4,604,080	-0.87(-2.97%)
Dec 06, 1999	28.84	29.44	28.80	29.32	2,488,038	+0.11(+0.39%)
Dec 03, 1999	29.04	29.32	28.80	29.21	5,576,486	+0.44(+1.53%)
Dec 02, 1999	29.32	29.32	28.56	28.77	5,899,940	-0.53(-1.80%)
Dec 01, 1999	28.73	29.76	28.65	29.29	5,293,090	+0.17(+0.59%)
Nov 30, 1999	28.96	29.52	28.65	29.12	4,722,528	+0.16(+0.55%)
Nov 29, 1999	28.49	29.08	28.37	28.96	4,133,273	+0.63(+2.22%)
Nov 26, 1999	28.89	28.89	28.33	28.33	2,208,255	-0.52(-1.81%)
Nov 24, 1999	29.29	29.49	28.86	28.86	4,017,966	-0.79(-2.66%)
Nov 23, 1999	29.93	29.93	29.53	29.64	4,120,077	-0.18(-0.60%)
Nov 22, 1999	29.77	29.96	29.64	29.82	6,012,733	-0.30(-0.99%)
Nov 19, 1999	29.25	30.17	29.01	30.12	9,004,726	+0.24(+0.79%)
Nov 18, 1999	29.25	30.52	29.13	29.89	11,768,619	+0.56(+1.91%)
Nov 17, 1999	29.29	29.45	29.13	29.33	3,873,441	-0.04(-0.15%)
Nov 16, 1999	29.57	29.96	29.37	29.37	3,906,587	-0.43(-1.45%)
Nov 15, 1999	30.24	30.60	29.53	29.80	3,765,361	-0.95(-3.10%)
Nov 12, 1999	30.33	31.52	30.17	30.76	10,039,811	+0.87(+2.92%)
Nov 11, 1999	29.41	30.08	29.25	29.89	4,690,639	+0.60(+2.04%)
Nov 10, 1999	29.05	29.41	28.93	29.29	5,595,337	-0.20(-0.67%)
Nov 09, 1999	29.89	29.96	29.13	29.49	9,049,340	-0.40(-1.34%)
Nov 08, 1999	29.17	29.93	29.09	29.89	11,839,940	+0.32(+1.08%)
Nov 05, 1999	29.05	29.64	29.01	29.57	11,286,972	+0.83(+2.90%)
Nov 04, 1999	27.78	28.77	27.62	28.73	15,449,779	+2.07(+7.76%)
Nov 03, 1999	26.23	27.62	26.11	26.67	11,939,694	+0.44(+1.67%)
Nov 02, 1999	26.75	26.79	26.11	26.23	3,534,591	-0.28(-1.06%)
Nov 01, 1999	26.54	26.70	26.23	26.51	6,178,309	+0.28(+1.07%)
Oct 29, 1999	26.27	26.63	26.11	26.23	6,273,821	+0.27(+1.05%)
Oct 28, 1999	25.39	25.95	25.32	25.95	8,194,126	+0.83(+3.32%)
Oct 27, 1999	25.00	25.12	24.64	25.12	8,053,213	+0.00(+0.00%)
Oct 26, 1999	25.12	25.48	25.07	25.12	9,406,727	+0.24(+0.97%)
Oct 25, 1999	25.51	25.51	24.36	24.88	12,831,196	-0.76(-2.96%)
Oct 22, 1999	27.02	27.11	25.39	25.63	12,903,773	-1.27(-4.73%)
Oct 21, 1999	28.14	28.30	26.67	26.91	9,997,082	-1.15(-4.11%)
Oct 20, 1999	27.82	28.26	27.39	28.06	3,960,470	+0.52(+1.90%)
Oct 19, 1999	26.98	27.74	26.70	27.54	5,923,033	+0.83(+3.12%)
Oct 18, 1999	26.35	26.82	26.11	26.70	4,098,555	+0.27(+1.04%)
Oct 15, 1999	26.47	26.91	26.03	26.43	5,226,168	-0.04(-0.14%)
Oct 14, 1999	26.70	26.98	26.39	26.47	5,116,675	-0.52(-1.91%)
Oct 13, 1999	27.23	27.46	26.86	26.98	3,124,265	-0.32(-1.17%)
Oct 12, 1999	27.54	27.62	27.26	27.30	3,414,572	-0.32(-1.15%)
Oct 11, 1999	27.58	28.10	27.46	27.62	3,452,118	+0.12(+0.44%)
Oct 08, 1999	26.86	27.94	26.82	27.50	4,024,564	+0.20(+0.72%)
Oct 07, 1999	27.14	27.78	27.14	27.30	3,247,425	-0.12(-0.44%)
Oct 06, 1999	27.66	27.78	27.11	27.42	4,757,560	-0.20(-0.71%)
Oct 05, 1999	28.17	28.26	27.34	27.62	5,734,521	-0.67(-2.38%)
Oct 04, 1999	27.78	28.77	27.78	28.30	5,982,885	+0.64(+2.30%)
Oct 01, 1999	27.39	27.74	27.18	27.66	4,095,413	+0.16(+0.58%)
Sep 30, 1999	27.34	27.50	27.14	27.50	3,579,991	+0.48(+1.77%)
Sep 29, 1999	27.66	27.70	27.02	27.02	4,363,571	-0.36(-1.33%)
Sep 28, 1999	27.18	27.66	27.11	27.39	3,224,176	+0.04(+0.16%)
Sep 27, 1999	27.50	27.78	27.23	27.34	3,380,640	+0.00(+0.00%)
Sep 24, 1999	27.34	27.74	27.14	27.34	3,832,282	-0.12(-0.44%)
Sep 23, 1999	27.86	28.02	27.42	27.46	3,939,420	-0.20(-0.71%)
Sep 22, 1999	27.11	27.94	27.07	27.66	4,418,868	+0.48(+1.76%)
Sep 21, 1999	26.98	27.42	26.95	27.18	4,283,611	+0.08(+0.28%)
Sep 20, 1999	27.07	27.23	26.82	27.11	2,704,198	-0.12(-0.44%)
Sep 17, 1999	27.66	27.66	27.18	27.23	4,090,386	+0.00(+0.00%)
Sep 16, 1999	27.62	27.82	26.91	27.23	3,224,176	-0.39(-1.43%)
Sep 15, 1999	28.02	28.17	27.62	27.62	3,395,250	-0.39(-1.41%)
Sep 14, 1999	28.10	28.10	27.78	28.02	2,937,795	-0.20(-0.72%)
Sep 13, 1999	27.58	28.22	27.46	28.22	4,067,608	+0.64(+2.31%)
Sep 10, 1999	27.07	27.78	26.82	27.58	3,519,667	+0.56(+2.07%)
Sep 09, 1999	26.86	27.23	26.70	27.02	2,722,421	+0.08(+0.28%)
Sep 08, 1999	26.54	27.07	26.35	26.95	2,761,066	+0.08(+0.31%)
Sep 07, 1999	26.63	26.95	26.54	26.86	2,449,550	+0.27(+1.03%)
Sep 03, 1999	26.31	26.75	26.11	26.59	3,889,150	+0.83(+3.24%)
Sep 02, 1999	25.35	25.87	25.28	25.76	4,778,296	+0.16(+0.62%)
Sep 01, 1999	26.07	26.15	25.48	25.60	4,494,429	-0.71(-2.71%)
Aug 31, 1999	26.79	26.95	26.03	26.31	4,325,555	-0.44(-1.64%)
Aug 30, 1999	26.95	27.30	26.75	26.75	3,338,225	-0.17(-0.61%)
Aug 27, 1999	26.83	27.35	26.79	26.91	2,994,192	+0.24(+0.88%)
Aug 26, 1999	26.72	27.19	26.60	26.68	3,153,798	-0.47(-1.73%)
Aug 25, 1999	26.24	27.27	26.08	27.15	5,975,659	+1.07(+4.10%)
Aug 24, 1999	25.96	26.83	25.96	26.08	4,784,423	-0.16(-0.61%)
Aug 23, 1999	26.12	26.47	26.08	26.24	2,827,202	-0.04(-0.15%)
Aug 20, 1999	26.00	26.28	25.88	26.28	3,197,156	+0.12(+0.46%)
Aug 19, 1999	25.92	26.47	25.92	26.16	4,608,950	-0.56(-2.10%)
Aug 18, 1999	26.16	26.95	25.92	26.72	3,864,644	+0.28(+1.06%)
Aug 17, 1999	26.00	26.52	25.69	26.44	4,454,999	+0.48(+1.84%)
Aug 16, 1999	25.41	26.36	25.41	25.96	3,749,652	+0.55(+2.18%)
Aug 13, 1999	25.01	25.84	24.93	25.41	4,661,891	+0.55(+2.23%)
Aug 12, 1999	25.01	25.05	24.73	24.85	3,467,356	-0.16(-0.64%)
Aug 11, 1999	25.21	25.48	24.85	25.01	5,325,451	-0.24(-0.93%)
Aug 10, 1999	25.84	25.92	25.21	25.25	5,854,540	-0.71(-2.75%)
Aug 09, 1999	25.76	26.20	25.44	25.96	3,162,281	+0.36(+1.39%)
Aug 06, 1999	26.32	26.44	25.48	25.60	4,258,162	-0.87(-3.29%)
Aug 05, 1999	26.68	26.91	26.36	26.47	3,431,067	-0.20(-0.76%)
Aug 04, 1999	26.88	26.91	26.52	26.68	2,708,597	-0.24(-0.88%)
Aug 03, 1999	26.99	27.19	26.56	26.91	3,592,244	-0.24(-0.87%)
Aug 02, 1999	26.36	27.19	26.32	27.15	3,727,344	+0.67(+2.55%)
Jul 30, 1999	26.36	26.68	26.24	26.47	3,937,849	+0.00(+0.00%)
Jul 29, 1999	26.36	26.63	26.24	26.47	4,392,005	-0.20(-0.76%)
Jul 28, 1999	27.31	27.59	26.52	26.68	5,676,240	-0.11(-0.43%)
Jul 27, 1999	27.07	27.27	26.75	26.79	3,981,050	-0.28(-1.03%)
Jul 26, 1999	26.36	27.07	26.32	27.07	3,794,109	+0.39(+1.48%)
Jul 23, 1999	26.72	27.03	26.40	26.68	3,100,701	-0.15(-0.57%)
Jul 22, 1999	27.27	27.51	26.72	26.83	3,134,476	-0.48(-1.75%)
Jul 21, 1999	27.07	27.39	26.88	27.31	3,196,841	+0.11(+0.42%)
Jul 20, 1999	27.35	27.59	26.91	27.19	4,038,546	-0.39(-1.43%)
Jul 19, 1999	27.95	27.95	27.51	27.59	3,369,644	-0.44(-1.57%)
Jul 16, 1999	27.79	28.03	27.63	28.03	2,699,799	+0.28(+1.01%)
Jul 15, 1999	28.18	28.42	27.71	27.75	3,226,375	-0.28(-1.00%)
Jul 14, 1999	28.26	28.38	27.67	28.03	2,664,925	-0.39(-1.39%)
Jul 13, 1999	27.47	28.74	27.39	28.42	5,719,912	+0.52(+1.85%)
Jul 12, 1999	27.87	28.07	27.63	27.91	4,822,440	-0.39(-1.39%)
Jul 09, 1999	26.20	28.42	26.16	28.30	13,597,653	+2.50(+9.70%)
Jul 08, 1999	25.64	25.96	25.33	25.80	4,662,362	-0.28(-1.07%)
Jul 07, 1999	26.00	26.08	25.41	26.08	5,923,818	+0.24(+0.91%)
Jul 06, 1999	25.60	26.00	25.60	25.84	3,376,870	-0.24(-0.90%)
Jul 02, 1999	26.28	26.56	25.88	26.08	2,648,116	-0.39(-1.49%)
Jul 01, 1999	26.12	26.47	25.76	26.47	4,194,068	+0.36(+1.36%)
Jun 30, 1999	26.12	26.24	25.72	26.12	5,601,935	-0.20(-0.75%)
Jun 29, 1999	25.72	26.40	25.69	26.32	5,315,397	+0.75(+2.94%)
Jun 28, 1999	25.33	25.60	25.25	25.56	3,859,302	+0.39(+1.57%)
Jun 25, 1999	25.41	25.64	25.13	25.17	2,394,568	-0.24(-0.93%)
Jun 24, 1999	25.76	25.80	25.25	25.41	3,706,294	-0.48(-1.84%)
Jun 23, 1999	25.84	25.96	25.56	25.88	2,828,616	-0.32(-1.21%)
Jun 22, 1999	26.44	26.72	26.04	26.20	2,996,077	-0.16(-0.60%)
Jun 21, 1999	26.68	26.72	26.32	26.36	3,729,072	-0.32(-1.19%)
Jun 18, 1999	27.19	27.23	26.60	26.68	4,975,919	-0.43(-1.60%)
Jun 17, 1999	26.63	27.23	26.63	27.11	3,177,676	+0.36(+1.33%)
Jun 16, 1999	26.47	27.15	26.47	26.75	4,168,147	+0.32(+1.20%)
Jun 15, 1999	26.28	26.75	26.28	26.44	3,475,681	+0.24(+0.90%)
Jun 14, 1999	26.47	26.72	26.16	26.20	3,813,117	-0.24(-0.89%)
Jun 11, 1999	25.96	26.68	25.88	26.44	5,034,201	-0.16(-0.60%)
Jun 10, 1999	26.04	26.63	25.44	26.60	5,387,189	+0.55(+2.13%)
Jun 09, 1999	26.36	26.40	25.76	26.04	5,035,615	+0.16(+0.61%)
Jun 08, 1999	25.37	25.92	25.28	25.88	4,583,972	+0.48(+1.88%)
Jun 07, 1999	25.96	26.44	25.37	25.41	4,278,270	-0.64(-2.44%)
Jun 04, 1999	25.13	26.04	24.93	26.04	6,057,347	+0.95(+3.81%)
Jun 03, 1999	24.21	25.21	24.21	25.09	5,546,481	+0.80(+3.28%)
Jun 02, 1999	24.53	24.77	23.97	24.29	4,249,207	-0.24(-0.99%)
Jun 01, 1999	24.69	24.73	24.13	24.53	4,091,643	+0.08(+0.34%)
May 28, 1999	24.37	24.61	24.13	24.45	4,051,898	+0.36(+1.48%)
May 27, 1999	24.45	24.81	23.97	24.09	5,045,826	-0.32(-1.33%)
May 26, 1999	24.90	24.93	24.26	24.42	5,744,261	+0.16(+0.66%)
May 25, 1999	24.26	24.90	24.18	24.26	6,054,048	-0.32(-1.30%)
May 24, 1999	25.21	25.41	24.54	24.58	4,066,037	-0.71(-2.82%)
May 21, 1999	25.37	25.65	25.18	25.29	4,137,671	-0.12(-0.48%)
May 20, 1999	25.37	25.85	25.37	25.41	7,074,367	-0.24(-0.92%)
May 19, 1999	25.85	25.93	25.09	25.65	4,928,792	-0.16(-0.62%)
May 18, 1999	25.13	25.85	25.02	25.81	5,358,912	+0.63(+2.50%)
May 17, 1999	25.34	25.37	24.98	25.18	4,952,041	-0.43(-1.69%)
May 14, 1999	25.53	25.85	25.53	25.61	5,141,181	-0.32(-1.23%)
May 13, 1999	26.36	26.36	25.85	25.93	3,279,315	-0.55(-2.09%)
May 12, 1999	26.56	26.68	25.85	26.48	7,313,620	-0.04(-0.14%)
May 11, 1999	25.37	26.60	25.21	26.52	6,589,893	+1.46(+5.84%)
May 10, 1999	25.49	25.53	24.86	25.06	4,368,598	-0.32(-1.25%)
May 07, 1999	25.73	25.93	25.18	25.37	5,333,620	-0.52(-1.99%)
May 06, 1999	25.73	25.97	25.57	25.89	3,958,114	+0.12(+0.47%)
May 05, 1999	25.89	26.00	25.69	25.77	4,096,670	-0.12(-0.47%)
May 04, 1999	26.16	26.32	25.73	25.89	5,853,441	-0.91(-3.40%)

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.