Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	25.68	26.12	25.12	25.12	4,661,722	-0.56(-2.20%)
Apr 27, 2001	26.17	26.49	25.33	25.68	5,684,868	-0.49(-1.87%)
Apr 26, 2001	25.74	26.55	25.74	26.17	7,994,294	+0.59(+2.30%)
Apr 25, 2001	23.96	25.69	23.96	25.58	10,880,082	+1.85(+7.80%)
Apr 24, 2001	24.90	24.90	23.73	23.73	7,462,127	-1.20(-4.83%)
Apr 23, 2001	26.04	26.04	24.83	24.94	6,780,150	-1.10(-4.24%)
Apr 20, 2001	26.30	26.30	25.33	26.04	6,252,079	-0.43(-1.63%)
Apr 19, 2001	26.49	26.57	25.92	26.47	6,253,042	-0.02(-0.06%)
Apr 18, 2001	24.91	26.56	24.66	26.49	9,033,939	+1.58(+6.33%)
Apr 17, 2001	24.21	24.91	23.94	24.91	6,058,673	+0.70(+2.88%)
Apr 16, 2001	24.16	24.62	24.01	24.21	4,112,576	+0.06(+0.24%)
Apr 12, 2001	23.77	24.24	23.42	24.16	3,698,307	+0.38(+1.61%)
Apr 11, 2001	24.29	24.29	23.52	23.77	5,352,250	-0.51(-2.12%)
Apr 10, 2001	23.80	24.61	23.80	24.29	5,627,907	+0.54(+2.27%)
Apr 09, 2001	23.66	24.00	23.29	23.75	3,979,504	+0.09(+0.39%)
Apr 06, 2001	23.32	23.66	22.89	23.66	4,781,788	+0.34(+1.46%)
Apr 05, 2001	22.56	23.49	22.56	23.32	6,396,230	+0.81(+3.62%)
Apr 04, 2001	22.50	22.84	22.30	22.50	7,579,905	+0.00(+0.00%)
Apr 03, 2001	23.03	23.03	21.98	22.50	8,695,780	-0.72(-3.11%)
Apr 02, 2001	23.75	24.06	23.16	23.23	4,738,675	-0.52(-2.20%)
Mar 30, 2001	23.33	23.96	22.94	23.75	4,558,637	+0.42(+1.78%)
Mar 29, 2001	23.55	23.64	22.71	23.33	4,192,419	-0.22(-0.92%)
Mar 28, 2001	23.67	23.67	22.83	23.55	10,869,484	-0.70(-2.88%)
Mar 27, 2001	23.18	24.71	23.15	24.25	9,766,736	+1.06(+4.58%)
Mar 26, 2001	23.10	23.67	22.63	23.18	6,297,721	+0.08(+0.36%)
Mar 23, 2001	22.40	23.24	22.05	23.10	8,924,952	+0.71(+3.15%)
Mar 22, 2001	22.74	22.84	21.64	22.40	10,831,550	-0.34(-1.50%)
Mar 21, 2001	22.35	23.17	21.98	22.74	8,905,684	+0.39(+1.75%)
Mar 20, 2001	23.26	23.44	22.12	22.35	5,173,054	-0.91(-3.93%)
Mar 19, 2001	22.85	23.42	22.68	23.26	4,595,849	+0.41(+1.78%)
Mar 16, 2001	23.24	23.24	22.47	22.85	9,790,339	-0.40(-1.71%)
Mar 15, 2001	22.50	23.35	22.42	23.25	6,249,068	+0.76(+3.36%)
Mar 14, 2001	23.27	23.29	21.84	22.50	7,145,525	-0.77(-3.32%)
Mar 13, 2001	22.84	23.40	22.35	23.27	10,177,753	+0.42(+1.85%)
Mar 12, 2001	24.40	24.40	22.42	22.84	8,574,992	-1.84(-7.44%)
Mar 09, 2001	24.79	25.05	24.41	24.68	4,269,251	-0.11(-0.44%)
Mar 08, 2001	24.89	25.22	24.70	24.79	5,911,150	-0.11(-0.43%)
Mar 07, 2001	24.83	25.24	24.83	24.89	7,303,525	+0.21(+0.84%)
Mar 06, 2001	24.52	24.83	24.16	24.69	8,761,413	+0.17(+0.68%)
Mar 05, 2001	24.90	24.91	24.33	24.52	5,136,324	-0.38(-1.53%)
Mar 02, 2001	25.08	25.08	23.82	24.90	7,983,816	-0.29(-1.15%)
Mar 01, 2001	25.70	25.74	24.84	25.19	7,534,143	-0.51(-1.97%)
Feb 28, 2001	25.53	25.94	25.13	25.70	4,346,686	+0.17(+0.65%)
Feb 27, 2001	25.84	25.84	25.00	25.53	4,738,916	-0.54(-2.07%)
Feb 26, 2001	25.16	26.07	24.83	26.07	5,173,536	+0.91(+3.63%)
Feb 23, 2001	25.74	25.76	24.58	25.16	6,860,355	-0.58(-2.26%)
Feb 22, 2001	26.17	26.32	25.41	25.74	7,141,431	-0.42(-1.62%)
Feb 21, 2001	25.87	26.57	25.82	26.17	4,584,047	+0.30(+1.16%)
Feb 20, 2001	26.58	26.66	25.85	25.87	5,830,826	-0.71(-2.69%)
Feb 16, 2001	26.91	27.38	25.95	26.58	5,635,975	-0.33(-1.23%)
Feb 15, 2001	25.95	26.99	25.95	26.91	5,616,707	+1.05(+4.05%)
Feb 14, 2001	26.16	26.50	25.53	25.87	6,507,624	-0.29(-1.11%)
Feb 13, 2001	27.00	27.32	25.99	26.16	7,320,144	-0.84(-3.11%)
Feb 12, 2001	26.53	27.39	26.46	27.00	6,424,771	+0.46(+1.75%)
Feb 09, 2001	26.68	26.68	25.95	26.53	5,905,972	-0.15(-0.56%)
Feb 08, 2001	25.81	26.99	25.81	26.68	8,477,085	+0.94(+3.65%)
Feb 07, 2001	26.25	27.28	25.74	25.74	9,718,204	-0.51(-1.93%)
Feb 06, 2001	25.74	26.66	25.74	26.25	11,003,640	+0.98(+3.88%)
Feb 05, 2001	25.53	25.58	24.75	25.27	7,192,010	-0.27(-1.04%)
Feb 02, 2001	25.95	25.95	25.37	25.53	6,297,118	-0.62(-2.38%)
Feb 01, 2001	25.29	26.32	25.13	26.16	7,003,181	+0.87(+3.45%)
Jan 31, 2001	25.66	25.68	25.19	25.29	6,077,339	-0.37(-1.46%)
Jan 30, 2001	25.59	25.99	24.87	25.66	5,740,867	+0.07(+0.26%)
Jan 29, 2001	24.55	25.74	24.55	25.59	6,195,358	+0.84(+3.39%)
Jan 26, 2001	24.86	24.86	24.34	24.75	10,794,579	-0.21(-0.83%)
Jan 25, 2001	25.33	25.53	24.91	24.96	6,974,038	-0.37(-1.44%)
Jan 24, 2001	24.91	25.79	24.80	25.33	9,940,873	+0.42(+1.67%)
Jan 23, 2001	25.84	25.95	24.80	24.91	9,723,021	-0.93(-3.60%)
Jan 22, 2001	26.00	26.00	25.33	25.84	7,403,961	-1.30(-4.80%)
Jan 19, 2001	27.51	27.77	26.89	27.15	6,038,682	-0.37(-1.33%)
Jan 18, 2001	27.72	27.77	26.62	27.51	5,741,951	-0.21(-0.75%)
Jan 17, 2001	27.45	28.23	27.04	27.72	7,538,358	+0.27(+0.97%)
Jan 16, 2001	26.41	27.61	26.41	27.45	7,732,365	+1.25(+4.75%)
Jan 12, 2001	24.70	26.46	24.70	26.21	9,923,170	+1.71(+6.98%)
Jan 11, 2001	25.22	26.05	24.34	24.50	7,086,396	-0.72(-2.86%)
Jan 10, 2001	25.01	25.38	24.80	25.22	3,998,531	+0.21(+0.83%)
Jan 09, 2001	25.01	25.74	24.80	25.01	5,668,370	+0.00(+0.00%)
Jan 08, 2001	26.16	26.21	24.55	25.01	6,025,435	-1.15(-4.38%)
Jan 05, 2001	26.52	27.10	26.00	26.16	7,725,621	-0.37(-1.38%)
Jan 04, 2001	25.79	27.77	25.63	26.52	12,480,193	+0.73(+2.83%)
Jan 03, 2001	23.25	26.05	23.25	25.79	12,211,641	+2.59(+11.17%)
Jan 02, 2001	23.62	23.62	22.94	23.20	7,780,536	-0.83(-3.46%)
Dec 29, 2000	23.87	24.18	23.62	24.03	5,501,579	+0.16(+0.66%)
Dec 28, 2000	23.51	23.97	22.94	23.87	5,600,088	+0.37(+1.55%)
Dec 27, 2000	22.37	23.72	22.37	23.51	10,204,728	+1.14(+5.09%)
Dec 26, 2000	22.21	22.52	22.21	22.37	5,805,536	+0.42(+1.89%)
Dec 22, 2000	22.79	22.79	21.59	21.96	9,213,977	-1.04(-4.51%)
Dec 21, 2000	22.47	22.99	22.01	22.99	7,636,144	+0.52(+2.33%)
Dec 20, 2000	23.04	23.04	22.26	22.47	10,854,431	-1.71(-7.07%)
Dec 19, 2000	24.34	24.60	24.13	24.18	7,056,409	-0.16(-0.65%)
Dec 18, 2000	24.39	24.86	23.92	24.34	6,107,928	-0.05(-0.20%)
Dec 15, 2000	24.08	24.70	23.46	24.39	10,998,221	+0.31(+1.28%)
Dec 14, 2000	24.70	24.80	23.77	24.08	8,455,047	-0.62(-2.52%)
Dec 13, 2000	25.17	25.48	24.60	24.70	6,078,544	-0.46(-1.85%)
Dec 12, 2000	25.22	25.38	24.70	25.17	6,953,685	-0.05(-0.20%)
Dec 11, 2000	25.69	25.79	25.12	25.22	3,850,286	-0.47(-1.84%)
Dec 08, 2000	25.43	26.00	25.28	25.69	3,445,772	+0.27(+1.05%)
Dec 07, 2000	26.11	26.11	24.96	25.43	4,917,027	-0.68(-2.61%)
Dec 06, 2000	25.84	26.57	25.84	26.11	6,313,617	+0.62(+2.44%)
Dec 05, 2000	24.45	25.84	24.13	25.48	6,014,717	+1.04(+4.25%)
Dec 04, 2000	24.80	24.80	24.24	24.45	4,936,536	-0.46(-1.87%)
Dec 01, 2000	24.18	25.53	24.18	24.91	6,632,266	+0.88(+3.66%)
Nov 30, 2000	23.92	24.24	23.14	24.03	7,086,757	+0.11(+0.45%)
Nov 29, 2000	24.80	24.80	23.56	23.92	6,060,480	-0.88(-3.55%)
Nov 28, 2000	24.86	25.28	24.55	24.80	5,902,841	-0.06(-0.23%)
Nov 27, 2000	24.70	25.38	24.60	24.86	5,866,472	+0.16(+0.64%)
Nov 24, 2000	24.13	24.86	23.72	24.70	3,753,704	+0.57(+2.37%)
Nov 22, 2000	24.34	24.34	23.67	24.13	5,913,559	-0.26(-1.06%)
Nov 21, 2000	24.50	24.50	23.72	24.39	7,054,001	-0.42(-1.67%)
Nov 20, 2000	25.07	25.33	24.55	24.80	5,846,120	-0.27(-1.06%)
Nov 17, 2000	25.63	25.90	24.65	25.07	7,417,690	-0.56(-2.20%)
Nov 16, 2000	26.41	26.68	25.22	25.63	4,901,733	-0.78(-2.96%)
Nov 15, 2000	25.84	26.99	25.84	26.41	7,242,349	+0.72(+2.81%)
Nov 14, 2000	25.43	26.36	25.43	25.69	8,326,069	+0.42(+1.64%)
Nov 13, 2000	26.00	26.00	24.91	25.28	14,091,986	-1.04(-3.94%)
Nov 10, 2000	25.90	26.73	25.90	26.31	15,999,306	+0.47(+1.83%)
Nov 09, 2000	27.82	27.82	25.58	25.84	30,649,710	-4.78(-15.62%)
Nov 08, 2000	30.83	31.55	30.57	30.62	4,602,954	-0.21(-0.67%)
Nov 07, 2000	30.88	30.88	30.31	30.83	3,110,022	-0.15(-0.48%)
Nov 06, 2000	31.60	31.66	30.72	30.98	3,486,958	-0.62(-1.97%)
Nov 03, 2000	30.98	31.76	30.72	31.60	5,255,908	+0.62(+2.01%)
Nov 02, 2000	30.42	31.25	30.42	30.98	5,239,530	+0.56(+1.86%)
Nov 01, 2000	29.74	30.72	28.91	30.42	6,106,001	+0.68(+2.29%)
Oct 31, 2000	28.96	29.79	28.28	29.74	6,288,207	+0.77(+2.67%)
Oct 30, 2000	28.49	30.15	28.08	28.96	5,131,868	+0.47(+1.66%)
Oct 27, 2000	28.91	28.91	28.13	28.49	5,428,600	-0.68(-2.33%)
Oct 26, 2000	28.91	29.48	28.70	29.17	6,532,553	+0.27(+0.92%)
Oct 25, 2000	29.64	29.64	28.49	28.91	4,452,541	-1.15(-3.81%)
Oct 24, 2000	30.05	30.57	29.53	30.05	4,921,362	+0.00(+0.00%)
Oct 23, 2000	30.21	30.47	29.69	30.05	4,288,519	-0.16(-0.52%)
Oct 20, 2000	29.01	30.88	28.49	30.21	7,202,608	+1.20(+4.12%)
Oct 19, 2000	29.48	29.89	28.60	29.01	6,600,474	-0.46(-1.58%)
Oct 18, 2000	29.43	29.84	27.82	29.48	11,258,463	+0.05(+0.17%)
Oct 17, 2000	31.45	31.45	28.44	29.43	9,968,089	-2.33(-7.35%)
Oct 16, 2000	32.49	32.49	31.14	31.76	6,082,879	-1.25(-3.77%)
Oct 13, 2000	32.38	33.27	31.60	33.01	6,908,164	+0.62(+1.92%)
Oct 12, 2000	33.42	33.42	32.18	32.38	6,229,438	-1.09(-3.25%)
Oct 11, 2000	34.36	34.51	33.27	33.47	6,260,147	-0.89(-2.59%)
Oct 10, 2000	34.15	34.83	34.15	34.36	5,881,887	+0.37(+1.07%)
Oct 09, 2000	33.79	34.10	33.68	34.00	3,604,134	+0.21(+0.61%)
Oct 06, 2000	34.25	34.30	33.12	33.79	5,009,515	-0.46(-1.36%)
Oct 05, 2000	33.22	34.46	33.22	34.25	6,663,698	+1.14(+3.44%)
Oct 04, 2000	32.91	33.37	32.91	33.12	4,927,865	+0.47(+1.45%)
Oct 03, 2000	32.80	33.32	32.59	32.64	5,618,272	-0.16(-0.48%)
Oct 02, 2000	31.97	33.12	31.97	32.80	4,312,966	+1.04(+3.27%)
Sep 29, 2000	32.23	32.54	31.50	31.76	5,757,486	-0.46(-1.44%)
Sep 28, 2000	31.35	32.75	31.35	32.23	4,916,666	+1.04(+3.33%)
Sep 27, 2000	31.30	31.87	31.14	31.19	3,134,830	-0.11(-0.34%)
Sep 26, 2000	31.19	31.71	31.14	31.30	3,775,381	+0.11(+0.35%)
Sep 25, 2000	31.09	31.66	30.98	31.19	3,122,788	+0.10(+0.32%)
Sep 22, 2000	30.83	31.40	30.57	31.09	4,518,294	+0.26(+0.83%)
Sep 21, 2000	30.88	31.35	30.72	30.83	3,702,884	-0.05(-0.16%)
Sep 20, 2000	31.81	31.92	30.72	30.88	5,241,336	-0.93(-2.92%)
Sep 19, 2000	31.92	31.97	31.14	31.81	3,594,018	-0.11(-0.34%)
Sep 18, 2000	32.43	32.43	31.55	31.92	3,181,315	-0.62(-1.91%)
Sep 15, 2000	32.70	33.06	32.23	32.54	5,949,807	-0.16(-0.48%)
Sep 14, 2000	32.75	32.75	31.97	32.70	3,691,323	-0.51(-1.55%)
Sep 13, 2000	32.23	33.22	32.23	33.22	4,239,024	+1.14(+3.55%)
Sep 12, 2000	33.01	33.01	32.02	32.08	3,914,835	-1.09(-3.28%)
Sep 11, 2000	33.37	33.37	32.54	33.17	2,976,228	-0.26(-0.77%)
Sep 08, 2000	33.79	33.79	32.96	33.42	3,956,623	-1.04(-3.01%)
Sep 07, 2000	33.22	34.46	32.91	34.46	4,975,314	+1.25(+3.75%)
Sep 06, 2000	32.23	33.22	32.23	33.22	5,243,986	+1.14(+3.55%)
Sep 05, 2000	32.38	32.75	32.02	32.08	3,881,115	-0.31(-0.95%)
Sep 01, 2000	32.34	32.70	31.66	32.38	2,373,010	+0.04(+0.13%)
Aug 31, 2000	31.87	33.06	31.81	32.34	5,349,239	+0.47(+1.49%)
Aug 30, 2000	31.92	32.29	31.66	31.87	3,842,699	-0.05(-0.16%)
Aug 29, 2000	31.60	31.97	31.25	31.92	4,288,519	+0.32(+1.00%)
Aug 28, 2000	31.66	31.92	31.35	31.60	3,616,899	-0.06(-0.18%)
Aug 25, 2000	31.55	31.87	31.55	31.66	2,651,437	+0.21(+0.66%)
Aug 24, 2000	31.25	31.87	31.25	31.45	6,539,417	+0.37(+1.18%)
Aug 23, 2000	31.50	31.87	31.09	31.09	3,926,155	-0.42(-1.32%)
Aug 22, 2000	31.92	31.92	31.30	31.50	4,405,333	-0.42(-1.30%)
Aug 21, 2000	32.49	32.59	31.66	31.92	3,651,220	-0.57(-1.76%)
Aug 18, 2000	33.22	33.22	32.18	32.49	5,401,865	-0.88(-2.64%)
Aug 17, 2000	33.12	33.37	32.64	33.37	2,804,018	+0.26(+0.78%)
Aug 16, 2000	33.53	33.53	32.59	33.12	3,143,501	-0.51(-1.53%)
Aug 15, 2000	34.00	34.15	33.22	33.63	3,470,942	-0.37(-1.07%)
Aug 14, 2000	33.74	34.05	33.53	34.00	3,378,574	+0.26(+0.76%)
Aug 11, 2000	33.63	34.36	33.53	33.74	5,864,786	+0.11(+0.32%)
Aug 10, 2000	33.79	33.84	32.85	33.63	4,366,074	-0.16(-0.47%)
Aug 09, 2000	34.36	34.67	33.47	33.79	4,343,795	-0.57(-1.67%)
Aug 08, 2000	34.36	34.98	34.36	34.36	5,974,856	+0.27(+0.78%)
Aug 07, 2000	34.88	34.88	33.68	34.10	7,294,855	-1.15(-3.25%)
Aug 04, 2000	35.29	35.55	34.00	35.24	17,775,962	-0.05(-0.14%)
Aug 03, 2000	33.32	35.71	32.75	35.29	5,289,748	+1.97(+5.91%)
Aug 02, 2000	32.85	33.37	32.85	33.32	5,485,803	+0.52(+1.59%)
Aug 01, 2000	32.38	33.47	32.38	32.80	9,929,192	+0.78(+2.44%)
Jul 31, 2000	31.55	32.18	31.55	32.02	4,984,346	+0.56(+1.79%)
Jul 28, 2000	31.55	31.71	30.88	31.45	2,992,004	-0.10(-0.32%)
Jul 27, 2000	31.60	31.97	31.19	31.55	3,252,849	-0.05(-0.16%)
Jul 26, 2000	31.14	31.76	30.77	31.60	5,597,920	+0.47(+1.49%)
Jul 25, 2000	30.42	31.25	30.15	31.14	4,445,436	+0.72(+2.38%)
Jul 24, 2000	30.93	30.93	30.36	30.42	3,541,271	-0.67(-2.16%)
Jul 21, 2000	32.08	32.13	30.88	31.09	4,496,256	-0.99(-3.08%)
Jul 20, 2000	31.14	32.64	31.14	32.08	6,507,986	+1.35(+4.41%)
Jul 19, 2000	30.26	31.19	30.26	30.72	7,129,870	+1.04(+3.50%)
Jul 18, 2000	30.05	30.05	29.38	29.69	5,583,349	-0.67(-2.22%)
Jul 17, 2000	31.09	31.09	30.00	30.36	5,293,843	-0.73(-2.35%)
Jul 14, 2000	30.83	31.14	30.10	31.09	4,886,679	+0.26(+0.83%)
Jul 13, 2000	30.10	31.30	30.10	30.83	6,050,123	+0.89(+2.97%)
Jul 12, 2000	29.94	31.66	29.94	29.94	4,939,065	+0.05(+0.17%)
Jul 11, 2000	31.35	31.35	29.89	29.89	4,558,155	-1.50(-4.79%)
Jul 10, 2000	31.55	31.92	31.09	31.40	4,907,152	-0.16(-0.50%)
Jul 07, 2000	31.14	31.66	30.31	31.55	11,082,519	+0.42(+1.33%)
Jul 06, 2000	31.60	32.54	31.09	31.14	4,601,870	-0.47(-1.47%)
Jul 05, 2000	32.02	32.29	31.45	31.60	5,006,143	-0.42(-1.30%)
Jul 03, 2000	32.13	32.13	31.55	32.02	2,761,868	-0.21(-0.64%)
Jun 30, 2000	32.75	32.75	31.35	32.23	7,854,237	-0.57(-1.75%)
Jun 29, 2000	32.52	33.32	31.60	32.80	5,709,195	+0.28(+0.87%)
Jun 28, 2000	33.22	33.37	32.08	32.52	3,762,254	-0.70(-2.10%)
Jun 27, 2000	33.63	33.63	32.85	33.22	4,012,501	-0.42(-1.23%)
Jun 26, 2000	32.91	33.63	32.85	33.63	4,540,814	+0.72(+2.20%)
Jun 23, 2000	34.30	34.30	32.70	32.91	6,559,890	-1.55(-4.51%)
Jun 22, 2000	34.67	34.72	34.10	34.46	3,406,754	-0.21(-0.60%)
Jun 21, 2000	34.67	34.93	34.46	34.67	3,485,393	+0.00(+0.00%)
Jun 20, 2000	34.83	34.93	34.51	34.67	3,916,521	-0.16(-0.45%)
Jun 19, 2000	34.20	34.88	34.15	34.83	3,225,512	+0.62(+1.82%)
Jun 16, 2000	34.88	35.08	34.10	34.20	5,912,957	-0.67(-1.93%)
Jun 15, 2000	33.95	34.88	33.95	34.88	5,019,510	+1.04(+3.07%)
Jun 14, 2000	33.58	34.10	33.58	33.84	3,495,027	+0.47(+1.39%)
Jun 13, 2000	33.81	34.46	33.37	33.37	5,942,461	-0.44(-1.30%)
Jun 12, 2000	34.51	34.62	33.53	33.81	4,132,928	-0.70(-2.02%)
Jun 09, 2000	33.63	34.88	33.63	34.51	4,775,164	+0.93(+2.77%)
Jun 08, 2000	33.37	34.15	33.32	33.58	3,652,545	+0.21(+0.62%)
Jun 07, 2000	33.95	34.00	33.32	33.37	4,013,464	-0.57(-1.69%)
Jun 06, 2000	33.74	34.51	33.58	33.95	4,564,417	+0.21(+0.62%)
Jun 05, 2000	33.58	34.05	33.22	33.74	5,013,489	+0.16(+0.47%)
Jun 02, 2000	34.67	34.88	33.42	33.58	6,939,836	-1.09(-3.14%)
Jun 01, 2000	35.03	35.34	34.15	34.67	4,635,469	-0.37(-1.04%)
May 31, 2000	34.78	35.24	34.57	35.03	6,155,737	+0.26(+0.74%)
May 30, 2000	33.74	34.88	33.74	34.78	8,733,233	+1.66(+5.02%)
May 26, 2000	33.06	33.37	32.59	33.12	4,003,228	+0.06(+0.18%)
May 25, 2000	32.64	33.58	32.43	33.06	4,659,916	+0.42(+1.27%)
May 24, 2000	33.27	33.89	31.71	32.64	5,238,567	-0.62(-1.87%)
May 23, 2000	33.79	33.79	33.01	33.27	5,023,725	-0.68(-2.01%)
May 22, 2000	34.10	34.46	33.22	33.95	4,992,775	-0.15(-0.44%)
May 19, 2000	34.20	34.25	33.01	34.10	5,300,827	-0.11(-0.32%)
May 18, 2000	35.08	35.55	34.05	34.20	5,222,550	-0.88(-2.51%)
May 17, 2000	35.03	35.61	34.93	35.08	4,861,871	+0.05(+0.14%)
May 16, 2000	34.25	35.40	34.25	35.03	7,061,106	+1.15(+3.38%)
May 15, 2000	33.89	34.15	33.37	33.89	4,630,170	+0.00(+0.00%)
May 12, 2000	34.15	34.36	33.27	33.89	3,690,118	-0.27(-0.78%)
May 11, 2000	34.10	34.36	33.68	34.15	3,967,823	+0.06(+0.17%)
May 10, 2000	33.84	34.67	33.63	34.10	7,570,150	+0.26(+0.76%)
May 09, 2000	33.68	34.57	33.01	33.84	4,048,388	+0.16(+0.47%)
May 08, 2000	32.85	34.15	32.85	33.68	4,258,413	+0.83(+2.53%)
May 05, 2000	32.96	33.58	32.59	32.85	4,127,027	-0.11(-0.33%)
May 04, 2000	34.25	34.83	32.70	32.96	8,468,294	-1.30(-3.78%)
May 03, 2000	34.88	34.88	32.91	34.25	7,742,361	-1.45(-4.07%)
May 02, 2000	34.88	35.76	33.47	35.71	11,045,187	+0.83(+2.38%)

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.