Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 22.90 23.35 22.19 23.11 29,567,746 +0.63(+2.82%)
Sep 28, 2000 22.19 23.09 22.19 22.48 27,900,722 +0.23(+1.02%)
Sep 27, 2000 22.22 22.32 21.64 22.25 17,692,562 -0.13(-0.57%)
Sep 26, 2000 22.32 22.70 22.25 22.38 18,910,420 -0.32(-1.41%)
Sep 25, 2000 22.67 22.77 22.38 22.70 17,295,680 -0.10(-0.43%)
Sep 22, 2000 22.38 22.86 21.93 22.80 34,984,744 +0.93(+4.26%)
Sep 21, 2000 21.03 22.54 20.94 21.87 25,268,510 +0.81(+3.86%)
Sep 20, 2000 21.06 21.09 20.71 21.05 12,704,127 -0.05(-0.24%)
Sep 19, 2000 21.58 21.67 21.00 21.11 16,520,379 -0.47(-2.19%)
Sep 18, 2000 21.19 21.61 21.13 21.58 13,992,732 +0.35(+1.67%)
Sep 15, 2000 21.09 21.45 21.09 21.22 25,555,578 -0.07(-0.31%)
Sep 14, 2000 21.32 21.32 21.00 21.29 17,183,146 +0.16(+0.78%)
Sep 13, 2000 21.22 21.38 20.97 21.13 18,792,832 +0.42(+2.01%)
Sep 12, 2000 20.71 21.13 20.58 20.71 20,074,052 -0.39(-1.83%)
Sep 11, 2000 20.58 21.09 20.42 21.09 20,238,674 +0.26(+1.23%)
Sep 08, 2000 20.71 20.90 20.52 20.84 20,912,520 +0.10(+0.47%)
Sep 07, 2000 20.52 20.87 20.52 20.74 25,477,058 +0.22(+1.08%)
Sep 06, 2000 20.87 20.90 20.26 20.52 37,282,464 -0.48(-2.28%)
Sep 05, 2000 21.90 22.00 20.81 21.00 37,615,596 -1.21(-5.44%)
Sep 01, 2000 22.51 22.58 22.06 22.21 14,555,986 +0.01(+0.05%)
Aug 31, 2000 22.00 22.35 21.90 22.20 21,551,768 +0.59(+2.71%)
Aug 30, 2000 21.87 22.03 21.48 21.61 18,248,626 -0.29(-1.32%)
Aug 29, 2000 21.67 22.28 21.61 21.90 18,895,066 -0.14(-0.65%)
Aug 28, 2000 22.61 22.61 22.00 22.04 14,386,699 -0.50(-2.21%)
Aug 25, 2000 22.41 22.61 22.15 22.54 11,000,953 +0.37(+1.67%)
Aug 24, 2000 22.32 22.35 22.12 22.17 11,847,389 +0.03(+0.14%)
Aug 23, 2000 21.80 22.32 21.80 22.14 12,782,065 +0.27(+1.25%)
Aug 22, 2000 22.44 22.44 21.77 21.87 17,613,264 -0.64(-2.86%)
Aug 21, 2000 22.09 22.51 21.61 22.51 12,425,609 +0.51(+2.34%)
Aug 18, 2000 22.38 22.48 21.77 22.00 21,183,068 -0.64(-2.84%)
Aug 17, 2000 22.61 22.96 22.19 22.64 22,223,476 +0.29(+1.29%)
Aug 16, 2000 22.09 22.51 22.00 22.35 15,200,871 +0.74(+3.43%)
Aug 15, 2000 22.12 22.28 21.61 21.61 15,145,479 -0.37(-1.69%)
Aug 14, 2000 22.19 22.28 21.98 21.98 14,177,568 -0.08(-0.37%)
Aug 11, 2000 22.06 22.25 21.87 22.06 14,881,538 +0.45(+2.10%)
Aug 10, 2000 22.12 22.44 21.61 21.61 25,618,162 -0.39(-1.75%)
Aug 09, 2000 23.02 23.44 21.61 22.00 30,492,120 -1.12(-4.83%)
Aug 08, 2000 23.12 23.61 22.77 23.11 17,245,342 +0.00(+0.00%)
Aug 07, 2000 23.67 23.67 22.80 23.11 14,573,673 -0.30(-1.27%)
Aug 04, 2000 23.41 23.67 22.70 23.41 15,731,668 +0.39(+1.68%)
Aug 03, 2000 23.99 24.02 23.02 23.02 15,737,887 -0.70(-2.97%)
Aug 02, 2000 23.41 23.92 23.38 23.73 23,772,522 +0.19(+0.81%)
Aug 01, 2000 22.44 23.64 22.32 23.54 26,507,746 +1.22(+5.46%)
Jul 31, 2000 22.48 22.67 22.06 22.32 18,416,358 -0.26(-1.14%)
Jul 28, 2000 22.70 22.90 22.38 22.58 15,305,826 -0.38(-1.64%)
Jul 27, 2000 22.15 23.09 22.12 22.95 22,319,296 +0.57(+2.55%)
Jul 26, 2000 22.99 23.15 22.00 22.38 49,668,812 -0.26(-1.14%)
Jul 25, 2000 22.38 23.15 22.12 22.64 59,808,948 -1.83(-7.49%)
Jul 24, 2000 23.38 24.79 23.38 24.47 28,790,890 +0.86(+3.66%)
Jul 21, 2000 23.15 23.80 22.96 23.61 17,397,914 +0.45(+1.96%)
Jul 20, 2000 23.92 23.96 22.80 23.15 27,558,066 -0.74(-3.10%)
Jul 19, 2000 23.12 23.92 22.51 23.89 22,285,476 +0.80(+3.48%)
Jul 18, 2000 23.99 24.18 22.74 23.09 26,262,854 -0.63(-2.67%)
Jul 17, 2000 23.21 24.34 23.02 23.72 20,731,570 +0.54(+2.33%)
Jul 14, 2000 23.41 23.67 22.77 23.18 23,203,244 -0.55(-2.30%)
Jul 13, 2000 24.63 24.63 23.57 23.73 28,040,466 -0.95(-3.86%)
Jul 12, 2000 25.34 25.34 24.68 24.68 19,272,318 -0.53(-2.10%)
Jul 11, 2000 24.50 25.21 24.38 25.21 26,542,148 +0.61(+2.49%)
Jul 10, 2000 23.92 24.67 23.64 24.60 20,884,920 +1.03(+4.37%)
Jul 07, 2000 24.02 24.18 23.57 23.57 24,725,468 -0.39(-1.61%)
Jul 06, 2000 24.50 24.50 23.77 23.96 19,148,900 -0.45(-1.86%)
Jul 05, 2000 24.70 24.70 24.18 24.41 21,897,146 -0.13(-0.52%)
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.