Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	10560	10585	10375	10532	7,334,200	-28.40(-0.27%)
Jul 28, 2000	10726	10735	10527	10560	6,670,000	-166.00(-1.55%)
Jul 27, 2000	10744	10857	10713	10726	6,989,400	-17.80(-0.17%)
Jul 26, 2000	10723	10840	10723	10744	6,643,800	+29.20(+0.27%)
Jul 25, 2000	10832	10842	10703	10715	7,368,000	-116.90(-1.08%)
Jul 24, 2000	10880	10924	10812	10832	5,545,600	-48.10(-0.44%)
Jul 21, 2000	10986	11040	10845	10880	0	-106.50(-0.97%)
Jul 20, 2000	10851	10998	10801	10986	0	+135.40(+1.25%)
Jul 19, 2000	10792	10924	10747	10851	0	+59.20(+0.55%)
Jul 18, 2000	10949	10977	10775	10792	0	-157.70(-1.44%)
Jul 17, 2000	11003	11064	10892	10949	0	-53.40(-0.49%)
Jul 14, 2000	10848	11003	10773	11003	0	+154.40(+1.42%)
Jul 13, 2000	10879	10975	10783	10848	0	-30.50(-0.28%)
Jul 12, 2000	10875	11016	10831	10879	0	+3.90(+0.04%)
Jul 11, 2000	10829	10902	10749	10875	0	+45.90(+0.42%)
Jul 10, 2000	10897	10921	10808	10829	0	-67.80(-0.62%)
Jul 07, 2000	10747	10897	10747	10897	0	+157.10(+1.46%)
Jul 06, 2000	10758	10845	10685	10740	0	-18.00(-0.17%)
Jul 05, 2000	10849	10963	10734	10758	0	-91.30(-0.84%)
Jul 04, 2000	10677	10892	10662	10849	0	+172.20(+1.61%)
Jul 03, 2000	10581	10697	10454	10677	0	+95.40(+0.90%)
Jun 30, 2000	10388	10605	10388	10581	0	+214.90(+2.07%)
Jun 29, 2000	10583	10624	10366	10366	0	-216.80(-2.05%)
Jun 28, 2000	10528	10616	10506	10583	0	+55.00(+0.52%)
Jun 27, 2000	10489	10588	10450	10528	0	+39.30(+0.37%)
Jun 26, 2000	10533	10603	10467	10489	0	-44.20(-0.42%)
Jun 23, 2000	10490	10632	10416	10533	0	+42.60(+0.41%)
Jun 22, 2000	10413	10566	10413	10490	0	+139.10(+1.34%)
Jun 21, 2000	10530	10530	10351	10351	0	-212.00(-2.01%)
Jun 20, 2000	10596	10688	10563	10563	0	-32.20(-0.30%)
Jun 19, 2000	10724	10755	10565	10596	0	-128.20(-1.20%)
Jun 16, 2000	10876	10919	10664	10724	0	-152.20(-1.40%)
Jun 15, 2000	10881	10950	10837	10876	0	-4.70(-0.04%)
Jun 14, 2000	10806	10966	10798	10881	0	+74.70(+0.69%)
Jun 13, 2000	10791	10947	10691	10806	0	+14.70(+0.14%)
Jun 12, 2000	10873	10961	10766	10791	0	-81.90(-0.75%)
Jun 09, 2000	10800	11001	10783	10873	0	+73.60(+0.68%)
Jun 08, 2000	10739	10955	10739	10800	0	+110.70(+1.04%)
Jun 07, 2000	10769	10769	10520	10689	0	-93.60(-0.87%)
Jun 06, 2000	11004	11048	10751	10782	0	-221.70(-2.01%)
Jun 05, 2000	11142	11184	10993	11004	0	-137.30(-1.23%)
Jun 02, 2000	10876	11220	10871	11142	0	+266.00(+2.45%)
Jun 01, 2000	10688	10899	10640	10876	0	+187.00(+1.75%)
May 31, 2000	10648	10813	10644	10688	0	+40.00(+0.38%)
May 30, 2000	10559	10722	10545	10648	0	+89.60(+0.85%)
May 29, 2000	10437	10564	10437	10559	0	+121.80(+1.17%)
May 26, 2000	10545	10545	10370	10437	0	-123.50(-1.17%)
May 25, 2000	10382	10589	10382	10561	0	+218.20(+2.11%)
May 24, 2000	10380	10413	10211	10342	0	-37.70(-0.36%)
May 23, 2000	10331	10504	10331	10380	0	+53.80(+0.52%)
May 22, 2000	10545	10628	10264	10326	0	-218.60(-2.07%)
May 19, 2000	10890	10931	10488	10545	0	-344.70(-3.17%)
May 18, 2000	10905	11081	10850	10890	0	-15.70(-0.14%)
May 17, 2000	11221	11228	10899	10905	0	-315.40(-2.81%)
May 16, 2000	11058	11260	11058	11221	0	+211.40(+1.92%)
May 15, 2000	11103	11165	10938	11009	0	-93.30(-0.84%)
May 12, 2000	11036	11185	10973	11103	0	+66.30(+0.60%)
May 11, 2000	10832	11039	10686	11036	0	+204.00(+1.88%)
May 10, 2000	11072	11152	10808	10832	0	-239.40(-2.16%)
May 09, 2000	11304	11366	11054	11072	0	-232.30(-2.06%)
May 08, 2000	11484	11484	11268	11304	0	-256.90(-2.22%)
May 05, 2000	11598	11652	11455	11561	0	-36.60(-0.32%)
May 04, 2000	11668	11700	11513	11598	0	-70.40(-0.60%)
May 03, 2000	11867	11974	11634	11668	0	-199.30(-1.68%)

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.