Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 5.140 5.356 5.140 5.352 49,799,864 +0.22(+4.28%)
Jun 29, 2000 5.306 5.312 5.100 5.132 53,954,324 -0.17(-3.27%)
Jun 28, 2000 5.148 5.352 5.148 5.306 53,144,668 +0.31(+6.16%)
Jun 27, 2000 5.143 5.239 4.998 4.998 33,273,020 -0.14(-2.82%)
Jun 26, 2000 5.057 5.220 5.057 5.143 24,986,264 +0.12(+2.46%)
Jun 23, 2000 5.081 5.143 5.001 5.019 27,786,238 -0.06(-1.21%)
Jun 22, 2000 5.121 5.212 5.060 5.081 41,693,940 -0.04(-0.79%)
Jun 21, 2000 4.993 5.140 4.934 5.121 30,032,050 +0.13(+2.58%)
Jun 20, 2000 5.049 5.162 4.974 4.993 30,006,384 -0.06(-1.11%)
Jun 19, 2000 4.896 5.121 4.896 5.049 33,418,852 +0.16(+3.29%)
Jun 16, 2000 5.012 5.012 4.886 4.888 45,939,400 -0.13(-2.51%)
Jun 15, 2000 4.907 5.140 4.907 5.014 49,389,200 +0.13(+2.63%)
Jun 14, 2000 5.100 5.124 4.886 4.886 58,592,948 -0.21(-4.20%)
Jun 13, 2000 5.167 5.167 5.014 5.100 102,354,200 -0.30(-5.56%)
Jun 12, 2000 5.475 5.475 5.338 5.400 38,084,308 -0.09(-1.56%)
Jun 09, 2000 5.459 5.590 5.459 5.486 48,186,380 +0.09(+1.69%)
Jun 08, 2000 5.253 5.478 5.164 5.394 60,331,264 +0.14(+2.70%)
Jun 07, 2000 5.057 5.336 5.014 5.253 61,216,756 +0.20(+3.86%)
Jun 06, 2000 5.137 5.137 4.971 5.057 54,838,652 -0.10(-1.92%)
Jun 05, 2000 5.914 5.914 4.899 5.156 65,343,220 -0.94(-15.35%)
Jun 02, 2000 5.754 6.231 5.745 6.091 67,718,528 +0.34(+5.87%)
Jun 01, 2000 5.330 5.783 5.330 5.754 83,529,048 +0.60(+11.70%)
May 31, 2000 5.330 5.330 5.124 5.151 42,657,600 -0.18(-3.46%)
May 30, 2000 5.127 5.346 5.127 5.336 28,763,896 +0.27(+5.40%)
May 26, 2000 4.982 5.140 4.910 5.062 26,901,914 +0.08(+1.61%)
May 25, 2000 5.084 5.226 4.929 4.982 43,872,088 -0.10(-2.00%)
May 24, 2000 5.162 5.162 4.851 5.084 60,835,260 -0.09(-1.72%)
May 23, 2000 5.261 5.355 5.143 5.172 30,809,044 -0.09(-1.68%)
May 22, 2000 5.408 5.440 5.079 5.261 43,201,260 -0.15(-2.73%)
May 19, 2000 5.644 5.646 5.344 5.408 38,531,136 -0.24(-4.18%)
May 18, 2000 5.574 5.684 5.566 5.644 38,767,968 +0.07(+1.25%)
May 17, 2000 5.807 5.807 5.496 5.574 64,756,392 -0.36(-6.09%)
May 16, 2000 5.767 6.064 5.767 5.936 53,138,832 +0.19(+3.36%)
May 15, 2000 5.638 5.764 5.462 5.743 33,058,356 +0.10(+1.85%)
May 12, 2000 5.620 5.936 5.620 5.638 36,820,820 +0.03(+0.52%)
May 11, 2000 5.411 5.631 5.306 5.609 37,803,144 +0.20(+3.67%)
May 10, 2000 5.655 5.655 5.253 5.411 43,201,260 -0.28(-4.94%)
May 09, 2000 5.805 5.805 5.628 5.692 23,309,780 -0.12(-2.12%)
May 08, 2000 5.858 5.858 5.719 5.815 19,264,986 -0.05(-0.78%)
May 05, 2000 5.663 5.949 5.604 5.861 28,280,900 +0.20(+3.50%)
May 04, 2000 5.679 5.700 5.467 5.663 33,793,348 -0.02(-0.28%)
May 03, 2000 5.845 5.845 5.529 5.679 40,233,288 -0.24(-4.03%)
May 02, 2000 5.957 6.086 5.914 5.917 29,668,054 -0.04(-0.68%)
May 01, 2000 5.786 6.067 5.679 5.957 44,747,080 +0.17(+2.96%)
Apr 28, 2000 5.909 5.944 5.751 5.786 28,891,062 -0.12(-2.09%)
Apr 27, 2000 6.006 6.006 5.799 5.909 43,914,088 -0.11(-1.91%)
Apr 26, 2000 5.970 6.169 5.925 6.024 47,047,724 +0.05(+0.90%)
Apr 25, 2000 5.727 6.000 5.727 5.970 45,382,908 +0.30(+5.29%)
Apr 24, 2000 5.922 5.922 5.580 5.670 47,530,720 -0.31(-5.15%)
Apr 20, 2000 5.820 5.997 5.796 5.979 34,944,836 +0.16(+2.72%)
Apr 19, 2000 5.960 5.976 5.764 5.820 39,442,296 -0.14(-2.34%)
Apr 18, 2000 5.732 6.043 5.689 5.960 62,230,580 +0.23(+3.97%)
Apr 17, 2000 5.274 5.732 5.274 5.732 65,351,384 +0.46(+8.74%)
Apr 14, 2000 5.655 5.818 5.183 5.271 72,968,480 -0.38(-6.78%)
Apr 13, 2000 5.786 5.941 5.641 5.655 54,177,156 -0.13(-2.27%)
Apr 12, 2000 6.249 6.316 5.711 5.786 54,486,320 -0.46(-7.41%)
Apr 11, 2000 6.311 6.426 6.038 6.249 39,757,292 -0.06(-0.98%)
Apr 10, 2000 6.573 6.573 6.252 6.311 44,985,076 -0.38(-5.61%)
Apr 07, 2000 6.348 6.686 6.284 6.686 37,906,976 +0.34(+5.31%)
Apr 06, 2000 6.129 6.367 6.129 6.348 41,075,612 +0.26(+4.32%)
Apr 05, 2000 5.920 6.351 5.871 6.086 62,432,412 +0.17(+2.80%)
Apr 04, 2000 5.681 5.992 5.529 5.920 56,942,132 +0.24(+4.20%)
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.