Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	24.81	25.52	23.64	24.60	23,194,100	-0.71(-2.79%)
Nov 29, 2000	24.94	25.73	24.81	25.31	14,796,360	-0.04(-0.16%)
Nov 28, 2000	26.31	26.77	24.98	25.35	19,745,368	-0.92(-3.50%)
Nov 27, 2000	26.31	26.81	26.15	26.27	15,667,536	+0.17(+0.64%)
Nov 24, 2000	25.31	26.15	25.22	26.11	5,753,782	+1.13(+4.51%)
Nov 22, 2000	25.56	25.61	24.68	24.98	9,893,219	-0.83(-3.23%)
Nov 21, 2000	25.73	26.23	25.18	25.81	9,298,295	+0.09(+0.34%)
Nov 20, 2000	26.52	26.65	25.44	25.73	11,125,037	-0.71(-2.70%)
Nov 17, 2000	27.31	27.35	26.11	26.44	12,536,877	-0.83(-3.06%)
Nov 16, 2000	27.27	27.85	27.06	27.27	10,403,454	+0.09(+0.32%)
Nov 15, 2000	28.06	28.56	27.11	27.19	12,442,295	-1.21(-4.25%)
Nov 14, 2000	28.56	28.81	27.85	28.39	9,757,716	+0.29(+1.02%)
Nov 13, 2000	27.94	28.44	27.19	28.11	9,057,717	-0.45(-1.59%)
Nov 10, 2000	29.11	29.73	28.56	28.56	6,698,405	-0.88(-2.99%)
Nov 09, 2000	28.73	29.56	28.39	29.44	9,458,530	+0.38(+1.31%)
Nov 08, 2000	29.98	29.98	28.85	29.06	8,629,174	-0.92(-3.07%)
Nov 07, 2000	30.11	30.27	29.77	29.98	6,149,798	-0.37(-1.23%)
Nov 06, 2000	29.94	30.48	29.73	30.36	6,854,144	+0.71(+2.38%)
Nov 03, 2000	30.40	30.40	29.44	29.65	8,821,636	-0.71(-2.33%)
Nov 02, 2000	30.48	31.02	30.27	30.36	9,651,442	-0.13(-0.42%)
Nov 01, 2000	30.36	30.56	29.69	30.48	13,182,615	+0.13(+0.42%)
Oct 31, 2000	29.89	30.65	29.44	30.36	19,772,048	+1.17(+4.00%)
Oct 30, 2000	28.56	29.31	28.56	29.19	11,823,088	+0.71(+2.48%)
Oct 27, 2000	27.02	28.65	26.89	28.48	14,796,959	+1.79(+6.72%)
Oct 26, 2000	27.15	27.31	25.94	26.69	15,594,239	+0.00(+0.00%)
Oct 25, 2000	26.73	27.65	26.52	26.69	13,879,316	-0.04(-0.15%)
Oct 24, 2000	25.48	26.89	25.44	26.73	15,887,429	+1.12(+4.38%)
Oct 23, 2000	25.48	25.85	25.31	25.61	7,854,678	+0.00(+0.00%)
Oct 20, 2000	25.81	26.27	25.44	25.61	11,338,635	-0.37(-1.44%)
Oct 19, 2000	25.44	26.77	25.44	25.98	22,456,478	+1.37(+5.59%)
Oct 18, 2000	22.35	25.44	21.60	24.60	44,431,648	-0.71(-2.79%)
Oct 17, 2000	26.69	27.02	25.18	25.31	12,476,470	-1.08(-4.10%)
Oct 16, 2000	26.81	27.15	25.85	26.39	12,604,179	-0.09(-0.33%)
Oct 13, 2000	25.27	26.77	25.18	26.48	21,203,524	+1.25(+4.97%)
Oct 12, 2000	26.77	26.85	24.98	25.22	22,261,018	-1.92(-7.08%)
Oct 11, 2000	26.77	27.31	25.94	27.15	25,315,680	-0.08(-0.29%)
Oct 10, 2000	28.06	28.35	26.85	27.23	17,881,752	-0.83(-2.97%)
Oct 09, 2000	28.77	28.85	27.98	28.06	9,750,221	-0.55(-1.91%)
Oct 06, 2000	29.69	30.02	27.85	28.61	20,087,272	-1.04(-3.51%)
Oct 05, 2000	30.44	30.98	29.52	29.65	13,781,736	-0.75(-2.46%)
Oct 04, 2000	30.94	31.15	30.32	30.40	9,542,320	-0.79(-2.55%)
Oct 03, 2000	31.78	32.11	31.06	31.19	14,604,947	-0.50(-1.58%)
Oct 02, 2000	31.11	31.69	30.90	31.69	10,706,537	+0.87(+2.84%)
Sep 29, 2000	30.94	31.78	30.82	30.82	12,861,095	-0.46(-1.47%)
Sep 28, 2000	30.23	31.40	30.11	31.28	13,958,459	+0.92(+3.03%)
Sep 27, 2000	30.98	31.32	30.19	30.36	11,818,141	-0.37(-1.22%)
Sep 26, 2000	31.61	31.98	30.52	30.73	12,261,524	-0.63(-2.00%)
Sep 25, 2000	31.69	32.48	31.36	31.36	17,560,682	-0.17(-0.53%)
Sep 22, 2000	29.85	31.73	29.73	31.52	26,124,502	+1.75(+5.87%)
Sep 21, 2000	31.02	31.06	29.77	29.77	18,242,844	-1.25(-4.02%)
Sep 20, 2000	31.23	31.40	30.44	31.02	18,728,646	-0.25(-0.81%)
Sep 19, 2000	31.15	31.86	30.98	31.28	23,447,868	+0.21(+0.69%)
Sep 18, 2000	32.78	32.78	31.06	31.06	22,664,678	-1.71(-5.23%)
Sep 15, 2000	33.56	33.56	32.32	32.78	22,219,496	-0.58(-1.74%)
Sep 14, 2000	34.69	34.69	33.32	33.36	30,521,156	-0.46(-1.36%)
Sep 13, 2000	33.61	34.15	33.11	33.82	63,836,760	-1.41(-4.01%)
Sep 12, 2000	38.53	38.65	34.69	35.23	10,967,950	-3.13(-8.16%)
Sep 11, 2000	38.36	38.95	37.69	38.36	7,831,594	-0.21(-0.54%)
Sep 08, 2000	37.95	38.90	37.86	38.57	6,745,472	+0.37(+0.98%)
Sep 07, 2000	37.73	38.23	37.32	38.19	5,244,896	+0.83(+2.23%)
Sep 06, 2000	38.19	38.86	37.19	37.36	10,227,180	-0.75(-1.98%)
Sep 05, 2000	37.65	38.40	37.49	38.11	7,272,644	+0.55(+1.46%)

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.