Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2000	4186	4192	3990	4131	15,100,700	+61.84(+1.52%)
Dec 31, 1999	4057	4082	4032	4069	7,629,800	+32.44(+0.80%)
Dec 30, 1999	4079	4091	4026	4037	11,071,600	-4.59(-0.11%)
Dec 29, 1999	3991	4042	3988	4041	11,584,300	+69.35(+1.75%)
Dec 28, 1999	3978	4023	3943	3972	12,371,300	-3.27(-0.08%)
Dec 27, 1999	4002	4002	3902	3975	11,546,500	+5.94(+0.15%)
Dec 23, 1999	3966	4002	3958	3969	12,726,800	+32.14(+0.82%)
Dec 22, 1999	3935	3948	3878	3937	14,735,700	+26.15(+0.67%)
Dec 21, 1999	3798	3911	3786	3911	14,869,800	+127.28(+3.36%)
Dec 20, 1999	3782	3802	3748	3784	13,244,500	+30.81(+0.82%)
Dec 17, 1999	3792	3797	3743	3753	15,727,100	+38.00(+1.02%)
Dec 16, 1999	3669	3715	3666	3715	14,303,100	+93.11(+2.57%)
Dec 15, 1999	3547	3622	3504	3622	16,482,900	+50.29(+1.41%)
Dec 14, 1999	3669	3670	3571	3572	15,964,100	-86.51(-2.36%)
Dec 13, 1999	3625	3668	3598	3658	15,828,600	+37.93(+1.05%)
Dec 10, 1999	3634	3637	3561	3620	15,940,400	+26.07(+0.73%)
Dec 09, 1999	3644	3648	3515	3594	17,875,700	+8.09(+0.23%)
Dec 08, 1999	3589	3625	3580	3586	16,766,200	-0.84(-0.02%)
Dec 07, 1999	3573	3589	3532	3587	15,646,000	+40.91(+1.15%)
Dec 06, 1999	3531	3571	3508	3546	13,732,300	+25.38(+0.72%)
Dec 03, 1999	3507	3554	3507	3521	15,390,600	+67.85(+1.97%)
Dec 02, 1999	3372	3453	3372	3453	14,581,700	+99.07(+2.95%)
Dec 01, 1999	3341	3376	3322	3354	14,343,100	+17.55(+0.53%)
Nov 30, 1999	3425	3425	3327	3336	15,486,800	-85.21(-2.49%)
Nov 29, 1999	3458	3468	3421	3421	15,437,500	-26.44(-0.77%)
Nov 26, 1999	3455	3469	3444	3448	7,307,800	+27.31(+0.80%)
Nov 24, 1999	3352	3420	3328	3420	12,905,500	+77.63(+2.32%)
Nov 23, 1999	3409	3411	3321	3343	14,563,100	-49.69(-1.46%)
Nov 22, 1999	3399	3400	3358	3393	13,747,600	+23.31(+0.69%)
Nov 19, 1999	3352	3373	3336	3369	14,223,500	+22.14(+0.66%)
Nov 18, 1999	3301	3347	3289	3347	15,929,200	+77.72(+2.38%)
Nov 17, 1999	3309	3324	3269	3269	16,526,500	-26.13(-0.79%)
Nov 16, 1999	3243	3296	3235	3296	14,869,800	+75.98(+2.36%)
Nov 15, 1999	3230	3236	3215	3220	12,833,400	-1.61(-0.05%)
Nov 12, 1999	3221	3223	3125	3221	14,090,700	+23.86(+0.75%)
Nov 11, 1999	3186	3201	3169	3197	13,828,400	+41.33(+1.31%)
Nov 10, 1999	3126	3187	3122	3156	14,332,500	+30.92(+0.99%)
Nov 09, 1999	3173	3175	3099	3125	14,704,200	-18.93(-0.60%)
Nov 08, 1999	3072	3148	3069	3144	13,008,000	+41.68(+1.34%)
Nov 05, 1999	3100	3118	3081	3102	13,463,200	+46.34(+1.52%)
Nov 04, 1999	3067	3077	3030	3056	13,646,100	+27.44(+0.91%)
Nov 03, 1999	3022	3041	3012	3029	13,390,500	+46.88(+1.57%)
Nov 02, 1999	2984	3015	2972	2982	12,485,400	+13.98(+0.47%)

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.