Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 4.597 4.800 4.533 4.683 59,563,980 +0.09(+1.86%)
Jul 28, 2000 4.543 4.674 4.415 4.597 57,043,020 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.468 4.543 56,763,040 -0.17(-3.64%)
Jul 26, 2000 4.945 5.023 4.693 4.715 90,899,264 -0.23(-4.65%)
Jul 25, 2000 5.092 5.122 4.921 4.945 68,756,568 -0.15(-2.90%)
Jul 24, 2000 5.315 5.331 5.031 5.092 40,454,372 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.165 5.315 87,473,040 -0.26(-4.62%)
Jul 20, 2000 5.564 5.674 5.486 5.572 29,304,280 +0.01(+0.15%)
Jul 19, 2000 5.615 5.674 5.550 5.564 27,546,256 -0.05(-0.91%)
Jul 18, 2000 5.735 5.735 5.596 5.615 27,016,632 -0.16(-2.80%)
Jul 17, 2000 5.735 5.816 5.658 5.777 28,117,876 +0.04(+0.72%)
Jul 14, 2000 5.781 5.837 5.700 5.735 38,230,884 -0.05(-0.79%)
Jul 13, 2000 5.502 5.794 5.489 5.781 43,772,100 +0.28(+5.06%)
Jul 12, 2000 5.427 5.583 5.400 5.502 43,411,628 +0.08(+1.39%)
Jul 11, 2000 5.301 5.441 5.261 5.427 40,482,368 +0.13(+2.37%)
Jul 10, 2000 5.347 5.349 5.229 5.301 25,145,452 -0.05(-0.85%)
Jul 07, 2000 5.076 5.358 5.076 5.347 42,232,224 +0.27(+5.39%)
Jul 06, 2000 5.127 5.218 4.953 5.073 50,472,888 -0.05(-1.05%)
Jul 05, 2000 5.325 5.331 5.127 5.127 32,375,862 -0.20(-3.73%)
Jul 03, 2000 5.352 5.355 5.277 5.325 11,736,877 -0.03(-0.50%)
Jun 30, 2000 5.141 5.357 5.141 5.352 49,796,276 +0.22(+4.28%)
Jun 29, 2000 5.306 5.312 5.100 5.133 53,950,436 -0.17(-3.27%)
Jun 28, 2000 5.148 5.352 5.148 5.306 53,140,836 +0.31(+6.16%)
Jun 27, 2000 5.143 5.240 4.998 4.998 33,270,622 -0.14(-2.82%)
Jun 26, 2000 5.058 5.221 5.058 5.143 24,984,464 +0.12(+2.46%)
Jun 23, 2000 5.082 5.143 5.001 5.020 27,784,236 -0.06(-1.21%)
Jun 22, 2000 5.122 5.213 5.060 5.082 41,690,936 -0.04(-0.79%)
Jun 21, 2000 4.993 5.141 4.934 5.122 30,029,886 +0.13(+2.58%)
Jun 20, 2000 5.049 5.162 4.974 4.993 30,004,222 -0.06(-1.11%)
Jun 19, 2000 4.897 5.122 4.897 5.049 33,416,444 +0.16(+3.29%)
Jun 16, 2000 5.012 5.012 4.886 4.889 45,936,092 -0.13(-2.51%)
Jun 15, 2000 4.908 5.141 4.908 5.015 49,385,644 +0.13(+2.63%)
Jun 14, 2000 5.100 5.124 4.886 4.886 58,588,728 -0.21(-4.20%)
Jun 13, 2000 5.167 5.167 5.015 5.100 102,346,832 -0.30(-5.56%)
Jun 12, 2000 5.475 5.475 5.339 5.400 38,081,564 -0.09(-1.56%)
Jun 09, 2000 5.459 5.591 5.459 5.486 48,182,908 +0.09(+1.69%)
Jun 08, 2000 5.253 5.478 5.165 5.395 60,326,920 +0.14(+2.70%)
Jun 07, 2000 5.058 5.336 5.015 5.253 61,212,348 +0.20(+3.86%)
Jun 06, 2000 5.138 5.138 4.972 5.058 54,834,700 -0.10(-1.92%)
Jun 05, 2000 5.915 5.915 4.899 5.157 65,338,508 -0.94(-15.35%)
Jun 02, 2000 5.754 6.231 5.746 6.092 67,713,648 +0.34(+5.87%)
Jun 01, 2000 5.331 5.784 5.331 5.754 83,523,032 +0.60(+11.70%)
May 31, 2000 5.331 5.331 5.124 5.151 42,654,524 -0.18(-3.46%)
May 30, 2000 5.127 5.347 5.127 5.336 28,761,824 +0.27(+5.40%)
May 26, 2000 4.983 5.141 4.910 5.063 26,899,976 +0.08(+1.61%)
May 25, 2000 5.084 5.226 4.929 4.983 43,868,924 -0.10(-2.00%)
May 24, 2000 5.162 5.162 4.851 5.084 60,830,876 -0.09(-1.72%)
May 23, 2000 5.261 5.355 5.143 5.173 30,806,824 -0.09(-1.68%)
May 22, 2000 5.409 5.441 5.079 5.261 43,198,148 -0.15(-2.73%)
May 19, 2000 5.644 5.647 5.344 5.409 38,528,360 -0.24(-4.18%)
May 18, 2000 5.574 5.685 5.567 5.644 38,765,176 +0.07(+1.25%)
May 17, 2000 5.808 5.808 5.497 5.574 64,751,724 -0.36(-6.09%)
May 16, 2000 5.767 6.065 5.767 5.936 53,135,004 +0.19(+3.36%)
May 15, 2000 5.639 5.765 5.462 5.743 33,055,974 +0.10(+1.85%)
May 12, 2000 5.620 5.936 5.620 5.639 36,818,168 +0.03(+0.52%)
May 11, 2000 5.411 5.631 5.307 5.610 37,800,420 +0.20(+3.67%)
May 10, 2000 5.655 5.655 5.253 5.411 43,198,148 -0.28(-4.94%)
May 09, 2000 5.805 5.805 5.628 5.692 23,308,100 -0.12(-2.12%)
May 08, 2000 5.859 5.859 5.719 5.816 19,263,598 -0.05(-0.78%)
May 05, 2000 5.663 5.949 5.604 5.861 28,278,862 +0.20(+3.50%)
May 04, 2000 5.679 5.700 5.467 5.663 33,790,912 -0.02(-0.28%)
May 03, 2000 5.845 5.845 5.529 5.679 40,230,388 -0.24(-4.03%)
May 02, 2000 5.958 6.086 5.915 5.917 29,665,916 -0.04(-0.68%)
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.