Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 22.90 23.35 22.19 23.11 29,564,690 +0.63(+2.82%)
Sep 28, 2000 22.19 23.09 22.19 22.48 27,897,840 +0.23(+1.02%)
Sep 27, 2000 22.22 22.32 21.64 22.25 17,690,734 -0.13(-0.57%)
Sep 26, 2000 22.32 22.70 22.25 22.38 18,908,466 -0.32(-1.41%)
Sep 25, 2000 22.67 22.77 22.38 22.70 17,293,894 -0.10(-0.43%)
Sep 22, 2000 22.38 22.87 21.93 22.80 34,981,128 +0.93(+4.26%)
Sep 21, 2000 21.04 22.54 20.94 21.87 25,265,898 +0.81(+3.86%)
Sep 20, 2000 21.07 21.10 20.71 21.06 12,702,814 -0.05(-0.24%)
Sep 19, 2000 21.58 21.67 21.00 21.11 16,518,672 -0.47(-2.19%)
Sep 18, 2000 21.19 21.61 21.13 21.58 13,991,286 +0.36(+1.67%)
Sep 15, 2000 21.10 21.45 21.10 21.23 25,552,938 -0.07(-0.31%)
Sep 14, 2000 21.32 21.32 21.00 21.29 17,181,370 +0.16(+0.78%)
Sep 13, 2000 21.23 21.39 20.97 21.13 18,790,892 +0.42(+2.01%)
Sep 12, 2000 20.71 21.13 20.58 20.71 20,071,978 -0.39(-1.83%)
Sep 11, 2000 20.58 21.10 20.42 21.10 20,236,584 +0.26(+1.23%)
Sep 08, 2000 20.71 20.90 20.52 20.84 20,910,358 +0.10(+0.47%)
Sep 07, 2000 20.52 20.87 20.52 20.74 25,474,424 +0.22(+1.08%)
Sep 06, 2000 20.87 20.90 20.26 20.52 37,278,612 -0.48(-2.28%)
Sep 05, 2000 21.90 22.00 20.81 21.00 37,611,712 -1.21(-5.44%)
Sep 01, 2000 22.51 22.58 22.06 22.21 14,554,482 +0.01(+0.05%)
Aug 31, 2000 22.00 22.35 21.90 22.20 21,549,542 +0.59(+2.71%)
Aug 30, 2000 21.87 22.03 21.48 21.61 18,246,740 -0.29(-1.32%)
Aug 29, 2000 21.67 22.29 21.61 21.90 18,893,114 -0.14(-0.65%)
Aug 28, 2000 22.61 22.61 22.00 22.04 14,385,212 -0.50(-2.21%)
Aug 25, 2000 22.41 22.61 22.16 22.54 10,999,816 +0.37(+1.67%)
Aug 24, 2000 22.32 22.35 22.13 22.17 11,846,165 +0.03(+0.14%)
Aug 23, 2000 21.81 22.32 21.81 22.14 12,780,744 +0.27(+1.25%)
Aug 22, 2000 22.45 22.45 21.77 21.87 17,611,444 -0.64(-2.86%)
Aug 21, 2000 22.10 22.51 21.61 22.51 12,424,326 +0.51(+2.34%)
Aug 18, 2000 22.38 22.48 21.77 22.00 21,180,880 -0.64(-2.84%)
Aug 17, 2000 22.61 22.96 22.19 22.64 22,221,180 +0.29(+1.29%)
Aug 16, 2000 22.10 22.51 22.00 22.35 15,199,301 +0.74(+3.43%)
Aug 15, 2000 22.13 22.29 21.61 21.61 15,143,914 -0.37(-1.69%)
Aug 14, 2000 22.19 22.29 21.98 21.98 14,176,103 -0.08(-0.37%)
Aug 11, 2000 22.06 22.25 21.87 22.06 14,880,001 +0.45(+2.10%)
Aug 10, 2000 22.13 22.45 21.61 21.61 25,615,516 -0.39(-1.75%)
Aug 09, 2000 23.03 23.44 21.61 22.00 30,488,970 -1.12(-4.83%)
Aug 08, 2000 23.12 23.61 22.77 23.11 17,243,560 +0.00(+0.00%)
Aug 07, 2000 23.67 23.67 22.80 23.11 14,572,167 -0.30(-1.27%)
Aug 04, 2000 23.41 23.67 22.70 23.41 15,730,042 +0.39(+1.68%)
Aug 03, 2000 23.99 24.02 23.03 23.03 15,736,261 -0.70(-2.97%)
Aug 02, 2000 23.41 23.93 23.38 23.73 23,770,066 +0.19(+0.81%)
Aug 01, 2000 22.45 23.64 22.32 23.54 26,505,008 +1.22(+5.46%)
Jul 31, 2000 22.48 22.67 22.06 22.32 18,414,456 -0.26(-1.14%)
Jul 28, 2000 22.70 22.90 22.38 22.58 15,304,244 -0.38(-1.64%)
Jul 27, 2000 22.16 23.09 22.13 22.95 22,316,988 +0.57(+2.55%)
Jul 26, 2000 23.00 23.16 22.00 22.38 49,663,680 -0.26(-1.14%)
Jul 25, 2000 22.38 23.16 22.13 22.64 59,802,768 -1.83(-7.49%)
Jul 24, 2000 23.38 24.80 23.38 24.47 28,787,914 +0.86(+3.66%)
Jul 21, 2000 23.16 23.80 22.96 23.61 17,396,116 +0.45(+1.96%)
Jul 20, 2000 23.93 23.96 22.80 23.16 27,555,218 -0.74(-3.10%)
Jul 19, 2000 23.12 23.93 22.51 23.90 22,283,174 +0.80(+3.48%)
Jul 18, 2000 23.99 24.18 22.74 23.09 26,260,140 -0.63(-2.67%)
Jul 17, 2000 23.22 24.34 23.03 23.73 20,729,428 +0.54(+2.33%)
Jul 14, 2000 23.41 23.67 22.77 23.19 23,200,846 -0.55(-2.30%)
Jul 13, 2000 24.64 24.64 23.57 23.73 28,037,570 -0.95(-3.86%)
Jul 12, 2000 25.34 25.34 24.68 24.68 19,270,326 -0.53(-2.10%)
Jul 11, 2000 24.50 25.21 24.38 25.21 26,539,406 +0.61(+2.49%)
Jul 10, 2000 23.93 24.67 23.64 24.60 20,882,762 +1.03(+4.37%)
Jul 07, 2000 24.02 24.18 23.57 23.57 24,722,914 -0.39(-1.61%)
Jul 06, 2000 24.50 24.50 23.77 23.96 19,146,922 -0.45(-1.85%)
Jul 05, 2000 24.70 24.70 24.18 24.41 21,894,884 -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.