Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	6336	6365	6275	6365	717,273,984	+0.00(+0.00%)
Jul 30, 2000	6336	6365	6275	6365	717,273,984	+29.60(+0.47%)
Jul 28, 2000	6352	6390	6333	6336	947,097,024	-16.40(-0.26%)
Jul 27, 2000	6387	6456	6352	6352	1,037,889,984	-35.00(-0.55%)
Jul 26, 2000	6391	6426	6379	6387	773,683,008	-3.60(-0.06%)
Jul 25, 2000	6381	6402	6354	6391	701,497,024	+9.40(+0.15%)
Jul 24, 2000	6378	6423	6333	6381	571,731,968	+0.00(+0.00%)
Jul 23, 2000	6378	6423	6333	6381	571,731,968	+2.90(+0.05%)
Jul 21, 2000	6469	6469	6366	6378	698,153,024	-90.60(-1.40%)
Jul 20, 2000	6465	6491	6441	6469	752,145,984	+3.50(+0.05%)
Jul 19, 2000	6450	6493	6420	6466	746,627,968	+15.00(+0.23%)
Jul 18, 2000	6526	6531	6445	6450	776,028,992	-75.00(-1.15%)
Jul 17, 2000	6475	6526	6474	6526	767,081,024	+0.00(+0.00%)
Jul 16, 2000	6475	6526	6474	6526	767,081,024	+50.10(+0.77%)
Jul 14, 2000	6476	6503	6452	6475	826,062,976	-0.30(-0.00%)
Jul 13, 2000	6518	6531	6460	6476	1,048,433,984	-42.80(-0.66%)
Jul 12, 2000	6476	6545	6467	6518	965,464,000	+42.70(+0.66%)
Jul 11, 2000	6466	6510	6450	6476	800,588,032	+9.60(+0.15%)
Jul 10, 2000	6498	6515	6463	6466	610,792,000	+0.00(+0.00%)
Jul 09, 2000	6498	6515	6463	6466	610,792,000	-31.30(-0.48%)
Jul 07, 2000	6420	6503	6390	6498	793,281,024	+77.90(+1.21%)
Jul 06, 2000	6382	6438	6341	6420	829,020,992	+37.10(+0.58%)
Jul 05, 2000	6417	6446	6346	6382	921,486,976	-34.50(-0.54%)
Jul 04, 2000	6470	6470	6405	6417	661,401,024	-53.40(-0.83%)
Jul 03, 2000	6313	6470	6309	6470	742,606,016	+0.00(+0.00%)
Jul 02, 2000	6313	6470	6309	6470	742,606,016	+157.70(+2.50%)
Jun 30, 2000	6239	6323	6239	6313	925,225,024	+73.70(+1.18%)
Jun 29, 2000	6314	6321	6221	6239	1,070,825,984	-74.50(-1.18%)
Jun 28, 2000	6375	6394	6311	6314	811,699,008	-61.80(-0.97%)
Jun 27, 2000	6405	6428	6366	6375	792,112,000	-29.90(-0.47%)
Jun 26, 2000	6392	6448	6369	6405	579,590,016	+0.00(+0.00%)
Jun 25, 2000	6392	6448	6369	6405	579,590,016	+13.70(+0.21%)
Jun 23, 2000	6414	6414	6368	6392	818,585,024	-22.30(-0.35%)
Jun 22, 2000	6478	6531	6414	6414	871,870,976	-64.00(-0.99%)
Jun 21, 2000	6527	6532	6429	6478	671,105,984	-49.10(-0.75%)
Jun 20, 2000	6490	6536	6490	6527	615,307,008	+36.70(+0.57%)
Jun 19, 2000	6491	6516	6468	6490	558,985,984	+0.00(+0.00%)
Jun 18, 2000	6491	6516	6468	6490	558,985,984	-35.80(-0.55%)
Jun 16, 2000	6491	6567	6475	6526	810,817,024	+35.20(+0.54%)
Jun 15, 2000	6536	6566	6491	6491	931,716,992	-45.50(-0.70%)
Jun 14, 2000	6447	6552	6447	6536	855,812,992	+89.20(+1.38%)
Jun 13, 2000	6431	6515	6431	6447	769,795,968	+16.20(+0.25%)
Jun 12, 2000	6444	6480	6431	6431	452,014,016	+0.00(+0.00%)
Jun 11, 2000	6444	6480	6431	6431	452,014,016	-12.90(-0.20%)
Jun 09, 2000	6497	6512	6438	6444	661,766,016	-52.80(-0.81%)
Jun 08, 2000	6504	6593	6470	6497	764,417,984	-7.20(-0.11%)
Jun 07, 2000	6547	6547	6476	6504	786,067,968	-43.00(-0.66%)
Jun 06, 2000	6547	6620	6490	6547	1,011,856,000	+0.10(+0.00%)
Jun 05, 2000	6626	6636	6540	6547	778,809,984	+0.00(+0.00%)
Jun 04, 2000	6626	6636	6540	6547	778,809,984	-79.70(-1.20%)
Jun 02, 2000	6470	6635	6446	6626	1,324,934,016	+155.90(+2.41%)
Jun 01, 2000	6359	6477	6344	6470	794,675,008	+111.10(+1.75%)
May 31, 2000	6360	6420	6326	6359	1,273,734,016	-0.20(-0.00%)
May 30, 2000	6217	6380	6217	6360	979,689,024	+142.70(+2.30%)
May 29, 2000	6217	6217	6217	6217	0	+0.00(+0.00%)
May 28, 2000	6217	6217	6217	6217	0	+0.00(+0.00%)
May 26, 2000	6231	6252	6153	6217	778,243,008	-14.20(-0.23%)
May 25, 2000	6119	6235	6119	6231	1,032,467,968	+112.50(+1.84%)
May 24, 2000	6087	6127	5998	6119	1,074,882,048	+31.80(+0.52%)
May 23, 2000	6036	6128	6026	6087	819,942,976	+51.30(+0.85%)
May 22, 2000	6045	6130	5992	6036	897,441,024	+0.00(+0.00%)
May 21, 2000	6045	6130	5992	6036	897,441,024	-9.90(-0.16%)
May 19, 2000	6233	6238	6039	6045	937,081,984	-187.60(-3.01%)
May 18, 2000	6196	6256	6196	6233	711,939,968	+36.80(+0.59%)
May 17, 2000	6318	6322	6189	6196	700,310,976	-122.20(-1.93%)
May 16, 2000	6248	6349	6248	6318	982,524,032	+70.70(+1.13%)
May 15, 2000	6284	6290	6218	6248	688,446,976	+0.00(+0.00%)
May 14, 2000	6284	6290	6218	6248	688,446,976	-35.80(-0.57%)
May 12, 2000	6246	6304	6221	6284	870,252,032	+37.60(+0.60%)
May 11, 2000	6101	6264	6052	6246	1,084,977,024	+145.20(+2.38%)
May 10, 2000	6124	6183	6090	6101	1,171,741,952	-23.10(-0.38%)
May 09, 2000	6216	6243	6113	6124	901,816,000	-92.50(-1.49%)
May 08, 2000	6239	6299	6174	6216	603,449,984	+0.00(+0.00%)
May 07, 2000	6239	6299	6174	6216	603,449,984	-22.50(-0.36%)
May 05, 2000	6200	6268	6190	6239	845,273,984	+39.20(+0.63%)
May 04, 2000	6185	6231	6162	6200	906,960,000	+14.80(+0.24%)
May 03, 2000	6373	6373	6176	6185	825,000,000	-188.60(-2.96%)
May 02, 2000	6327	6413	6312	6373	1,035,665,984	+46.00(+0.73%)

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.