Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	4550	4606	4381	4573	21,181,000	+114.94(+2.58%)
Mar 30, 2000	4540	4684	4356	4458	19,258,600	-186.78(-4.02%)
Mar 29, 2000	4860	4860	4641	4645	17,382,700	-189.22(-3.91%)
Mar 28, 2000	4939	4953	4834	4834	14,900,900	-124.67(-2.51%)
Mar 27, 2000	4994	5022	4947	4959	13,803,800	-4.47(-0.09%)
Mar 24, 2000	4987	5079	4903	4963	16,889,700	+22.42(+0.45%)
Mar 23, 2000	4874	4976	4865	4941	17,141,600	+75.86(+1.56%)
Mar 22, 2000	4751	4900	4737	4865	17,695,100	+153.07(+3.25%)
Mar 21, 2000	4590	4712	4468	4712	17,533,100	+101.68(+2.21%)
Mar 20, 2000	4812	4823	4610	4610	15,398,600	-188.13(-3.92%)
Mar 17, 2000	4702	4806	4702	4798	16,915,300	+80.74(+1.71%)
Mar 16, 2000	4658	4718	4455	4717	20,415,100	+134.77(+2.94%)
Mar 15, 2000	4758	4758	4554	4583	19,378,000	-124.01(-2.63%)
Mar 14, 2000	4997	5013	4707	4707	19,778,200	-200.61(-4.09%)
Mar 13, 2000	4879	5028	4839	4907	17,362,700	-141.38(-2.80%)
Mar 10, 2000	5060	5133	5039	5049	19,921,700	+1.76(+0.03%)
Mar 09, 2000	4913	5048	4858	5047	20,068,100	+149.60(+3.05%)
Mar 08, 2000	4921	4923	4722	4897	20,201,300	+49.42(+1.02%)
Mar 07, 2000	4992	5007	4830	4848	21,564,100	-57.01(-1.16%)
Mar 06, 2000	4936	4980	4888	4905	20,155,800	-9.94(-0.20%)
Mar 03, 2000	4846	4915	4814	4915	21,365,300	+160.28(+3.37%)
Mar 02, 2000	4817	4829	4705	4755	21,370,800	-29.57(-0.62%)
Mar 01, 2000	4733	4797	4733	4784	22,323,400	+87.39(+1.86%)
Feb 29, 2000	4647	4698	4637	4697	20,888,400	+118.84(+2.60%)
Feb 28, 2000	4575	4627	4466	4578	17,980,700	-12.65(-0.28%)
Feb 25, 2000	4619	4663	4576	4590	18,255,000	-27.15(-0.59%)
Feb 24, 2000	4584	4620	4495	4618	19,440,500	+67.32(+1.48%)
Feb 23, 2000	4407	4568	4401	4550	18,928,000	+168.21(+3.84%)
Feb 22, 2000	4433	4444	4291	4382	17,722,900	-29.62(-0.67%)
Feb 18, 2000	4564	4564	4405	4412	18,984,100	-137.18(-3.02%)
Feb 17, 2000	4483	4553	4445	4549	20,084,400	+121.27(+2.74%)
Feb 16, 2000	4427	4478	4414	4428	17,821,300	+6.88(+0.16%)
Feb 15, 2000	4416	4441	4291	4421	17,089,300	+2.22(+0.05%)
Feb 14, 2000	4434	4436	4356	4419	16,008,500	+23.10(+0.53%)
Feb 11, 2000	4489	4490	4361	4395	17,385,900	-90.18(-2.01%)
Feb 10, 2000	4390	4486	4358	4486	18,135,900	+122.39(+2.81%)
Feb 09, 2000	4460	4461	4363	4363	17,755,900	-64.26(-1.45%)
Feb 08, 2000	4370	4428	4370	4428	19,711,800	+105.73(+2.45%)
Feb 07, 2000	4274	4322	4245	4322	16,255,400	+77.63(+1.83%)
Feb 04, 2000	4242	4295	4229	4244	17,514,500	+33.16(+0.79%)
Feb 03, 2000	4135	4211	4086	4211	17,223,300	+137.02(+3.36%)
Feb 02, 2000	4059	4126	4051	4074	15,278,800	+21.98(+0.54%)
Feb 01, 2000	3961	4053	3912	4052	13,982,400	+111.63(+2.83%)
Jan 31, 2000	3874	3940	3748	3940	15,076,300	+53.28(+1.37%)
Jan 28, 2000	4010	4048	3856	3887	16,163,700	-152.49(-3.77%)
Jan 27, 2000	4120	4140	3974	4040	17,984,600	-30.35(-0.75%)
Jan 26, 2000	4175	4175	4070	4070	17,170,000	-97.50(-2.34%)
Jan 25, 2000	4125	4168	4029	4167	17,436,300	+71.33(+1.74%)
Jan 24, 2000	4290	4303	4095	4096	19,890,500	-139.32(-3.29%)
Jan 21, 2000	4237	4238	4168	4235	19,236,800	+45.89(+1.10%)
Jan 20, 2000	4205	4227	4144	4190	18,513,000	+38.22(+0.92%)
Jan 19, 2000	4116	4165	4085	4151	16,522,100	+20.48(+0.50%)
Jan 18, 2000	4060	4148	4053	4131	15,852,300	+66.54(+1.64%)
Jan 14, 2000	4046	4092	4046	4064	16,566,300	+107.06(+2.71%)
Jan 13, 2000	3915	3957	3858	3957	14,769,700	+107.19(+2.78%)
Jan 12, 2000	3951	3951	3835	3850	15,259,000	-71.17(-1.82%)
Jan 11, 2000	4031	4067	3905	3921	16,944,600	-128.48(-3.17%)
Jan 10, 2000	4002	4072	3959	4050	16,917,100	+167.05(+4.30%)
Jan 07, 2000	3711	3883	3711	3883	16,349,300	+155.49(+4.17%)
Jan 06, 2000	3834	3869	3716	3727	15,983,200	-150.41(-3.88%)
Jan 05, 2000	3854	3924	3735	3878	17,356,700	-24.15(-0.62%)
Jan 04, 2000	4020	4073	3898	3902	15,118,400	-229.46(-5.55%)

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.