Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 24.38 24.62 23.86 23.93 21,603,820 -0.38(-1.57%)
Oct 30, 2000 24.72 24.79 24.03 24.31 20,846,984 -0.13(-0.54%)
Oct 27, 2000 25.17 25.27 24.24 24.44 25,133,490 -0.70(-2.78%)
Oct 26, 2000 24.55 25.48 24.55 25.14 29,030,116 +0.24(+0.98%)
Oct 25, 2000 24.17 25.07 23.96 24.90 25,210,562 +1.07(+4.51%)
Oct 24, 2000 23.27 24.62 23.13 23.82 41,564,732 -1.32(-5.24%)
Oct 23, 2000 24.31 25.35 24.07 25.14 26,902,746 +1.11(+4.61%)
Oct 20, 2000 23.61 24.07 23.55 24.03 14,242,684 +0.21(+0.88%)
Oct 19, 2000 22.71 23.96 22.71 23.82 19,821,566 -0.42(-1.71%)
Oct 18, 2000 24.31 24.86 23.82 24.24 22,027,632 -0.66(-2.65%)
Oct 17, 2000 23.89 24.96 23.76 24.90 23,736,242 +0.69(+2.86%)
Oct 16, 2000 23.79 24.24 23.72 24.20 16,377,994 +0.59(+2.51%)
Oct 13, 2000 24.31 24.52 23.34 23.61 23,033,556 -1.11(-4.48%)
Oct 12, 2000 23.96 25.14 23.72 24.72 27,828,168 +0.28(+1.13%)
Oct 11, 2000 25.04 25.07 24.24 24.44 24,954,072 -0.21(-0.85%)
Oct 10, 2000 24.10 24.93 23.99 24.65 21,317,186 +0.76(+3.20%)
Oct 09, 2000 24.41 24.72 23.89 23.89 10,503,273 -0.83(-3.36%)
Oct 06, 2000 24.72 24.90 23.89 24.72 14,912,518 -0.07(-0.29%)
Oct 05, 2000 23.82 24.93 23.79 24.79 19,408,582 +1.11(+4.68%)
Oct 04, 2000 24.03 24.55 23.41 23.68 22,994,028 -0.83(-3.39%)
Oct 03, 2000 24.20 24.83 24.13 24.52 15,197,888 +0.00(+0.00%)
Oct 02, 2000 24.59 24.72 24.10 24.52 17,524,888 -0.37(-1.49%)
Sep 29, 2000 24.65 25.14 23.89 24.89 27,459,226 +0.68(+2.82%)
Sep 28, 2000 23.89 24.86 23.89 24.20 25,911,082 +0.24(+1.02%)
Sep 27, 2000 23.93 24.03 23.30 23.96 16,430,881 -0.14(-0.57%)
Sep 26, 2000 24.03 24.44 23.96 24.10 17,561,892 -0.34(-1.41%)
Sep 25, 2000 24.41 24.52 24.10 24.44 16,062,300 -0.11(-0.43%)
Sep 22, 2000 24.10 24.62 23.61 24.55 32,489,932 +1.00(+4.26%)
Sep 21, 2000 22.65 24.27 22.54 23.55 23,466,576 +0.88(+3.86%)
Sep 20, 2000 22.68 22.71 22.30 22.67 11,798,177 -0.06(-0.24%)
Sep 19, 2000 23.24 23.34 22.61 22.73 15,342,287 -0.51(-2.19%)
Sep 18, 2000 22.82 23.27 22.75 23.24 12,994,890 +0.38(+1.67%)
Sep 15, 2000 22.71 23.10 22.71 22.85 23,733,174 -0.07(-0.31%)
Sep 14, 2000 22.96 22.96 22.61 22.93 15,957,791 +0.18(+0.78%)
Sep 13, 2000 22.85 23.02 22.58 22.75 17,452,688 +0.45(+2.01%)
Sep 12, 2000 22.30 22.75 22.16 22.30 18,642,542 -0.42(-1.83%)
Sep 11, 2000 22.16 22.71 21.99 22.71 18,795,426 +0.28(+1.23%)
Sep 08, 2000 22.30 22.50 22.09 22.44 19,421,218 +0.11(+0.47%)
Sep 07, 2000 22.09 22.47 22.09 22.33 23,660,252 +0.24(+1.08%)
Sep 06, 2000 22.47 22.50 21.82 22.09 34,623,800 -0.52(-2.28%)
Sep 05, 2000 23.58 23.68 22.40 22.61 34,933,176 -1.30(-5.44%)
Sep 01, 2000 24.24 24.31 23.76 23.91 13,517,978 +0.01(+0.05%)
Aug 31, 2000 23.68 24.07 23.58 23.90 20,014,882 +0.63(+2.71%)
Aug 30, 2000 23.55 23.72 23.13 23.27 16,947,290 -0.31(-1.32%)
Aug 29, 2000 23.34 23.99 23.27 23.58 17,547,632 -0.16(-0.65%)
Aug 28, 2000 24.34 24.34 23.68 23.73 13,360,762 -0.54(-2.21%)
Aug 25, 2000 24.13 24.34 23.86 24.27 10,216,459 +0.40(+1.67%)
Aug 24, 2000 24.03 24.07 23.82 23.87 11,002,535 +0.03(+0.14%)
Aug 23, 2000 23.48 24.03 23.48 23.84 11,870,558 +0.29(+1.25%)
Aug 22, 2000 24.17 24.17 23.44 23.55 16,357,237 -0.69(-2.86%)
Aug 21, 2000 23.79 24.24 23.27 24.24 11,539,521 +0.55(+2.34%)
Aug 18, 2000 24.10 24.20 23.44 23.68 19,672,474 -0.69(-2.84%)
Aug 17, 2000 24.34 24.72 23.89 24.38 20,638,688 +0.31(+1.29%)
Aug 16, 2000 23.79 24.24 23.68 24.07 14,116,875 +0.80(+3.43%)
Aug 15, 2000 23.82 23.99 23.27 23.27 14,065,433 -0.40(-1.69%)
Aug 14, 2000 23.89 23.99 23.67 23.67 13,166,545 -0.09(-0.37%)
Aug 11, 2000 23.76 23.96 23.55 23.76 13,820,315 +0.49(+2.10%)
Aug 10, 2000 23.82 24.17 23.27 23.27 23,791,294 -0.42(-1.75%)
Aug 09, 2000 24.79 25.24 23.27 23.68 28,317,684 -1.20(-4.83%)
Aug 08, 2000 24.90 25.42 24.52 24.89 16,015,551 +0.00(+0.00%)
Aug 07, 2000 25.48 25.48 24.55 24.89 13,534,403 -0.32(-1.27%)
Aug 04, 2000 25.21 25.48 24.44 25.21 14,609,820 +0.42(+1.68%)
Aug 03, 2000 25.83 25.87 24.79 24.79 14,615,596 -0.76(-2.97%)
Aug 02, 2000 25.21 25.76 25.17 25.55 22,077,270 +0.21(+0.81%)
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.