Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 25.49 25.73 24.24 24.55 31,144,874 -0.73(-2.87%)
Nov 29, 2000 25.00 25.59 24.90 25.28 26,978,292 +0.34(+1.38%)
Nov 28, 2000 24.62 25.32 24.31 24.93 19,436,896 +0.07(+0.27%)
Nov 27, 2000 23.69 25.04 23.51 24.87 24,931,998 +1.42(+6.07%)
Nov 24, 2000 23.89 23.93 23.30 23.44 11,044,892 -0.38(-1.60%)
Nov 22, 2000 23.34 24.27 23.27 23.83 17,000,582 -0.28(-1.15%)
Nov 21, 2000 23.48 24.31 23.48 24.10 11,909,937 +0.28(+1.16%)
Nov 20, 2000 23.96 24.27 23.65 23.83 15,456,388 +0.00(+0.00%)
Nov 17, 2000 24.17 24.79 23.79 23.83 23,815,544 -0.17(-0.72%)
Nov 16, 2000 23.76 24.21 23.58 24.00 16,599,374 +0.14(+0.58%)
Nov 15, 2000 23.83 23.96 23.34 23.86 20,901,858 +0.14(+0.58%)
Nov 14, 2000 23.13 24.24 22.93 23.72 26,692,410 +0.34(+1.47%)
Nov 13, 2000 23.96 24.14 22.72 23.38 26,460,672 -1.07(-4.37%)
Nov 10, 2000 24.90 25.32 24.45 24.45 20,652,976 -0.28(-1.12%)
Nov 09, 2000 24.79 25.07 24.14 24.72 21,039,926 -0.42(-1.67%)
Nov 08, 2000 24.66 25.55 24.59 25.14 25,961,282 +0.32(+1.27%)
Nov 07, 2000 24.87 25.11 24.52 24.83 19,042,364 +0.17(+0.70%)
Nov 06, 2000 24.10 25.07 24.04 24.66 23,895,858 +0.49(+2.02%)
Nov 03, 2000 24.07 24.21 23.61 24.17 16,787,434 +0.24(+1.00%)
Nov 02, 2000 24.24 24.31 23.64 23.93 21,934,570 -0.17(-0.71%)
Nov 01, 2000 24.24 24.38 23.93 24.10 29,004,550 +0.17(+0.72%)
Oct 31, 2000 24.38 24.62 23.86 23.93 21,601,584 -0.38(-1.57%)
Oct 30, 2000 24.72 24.79 24.04 24.31 20,844,826 -0.13(-0.54%)
Oct 27, 2000 25.18 25.28 24.24 24.45 25,130,888 -0.70(-2.78%)
Oct 26, 2000 24.55 25.49 24.55 25.14 29,027,110 +0.24(+0.98%)
Oct 25, 2000 24.17 25.07 23.96 24.90 25,207,954 +1.07(+4.51%)
Oct 24, 2000 23.27 24.62 23.13 23.83 41,560,428 -1.32(-5.24%)
Oct 23, 2000 24.31 25.35 24.07 25.14 26,899,962 +1.11(+4.61%)
Oct 20, 2000 23.61 24.07 23.55 24.04 14,241,210 +0.21(+0.88%)
Oct 19, 2000 22.72 23.96 22.72 23.83 19,819,514 -0.42(-1.71%)
Oct 18, 2000 24.31 24.87 23.83 24.24 22,025,352 -0.66(-2.65%)
Oct 17, 2000 23.89 24.97 23.76 24.90 23,733,786 +0.69(+2.86%)
Oct 16, 2000 23.79 24.24 23.72 24.21 16,376,299 +0.59(+2.51%)
Oct 13, 2000 24.31 24.52 23.34 23.61 23,031,174 -1.11(-4.48%)
Oct 12, 2000 23.96 25.14 23.72 24.72 27,825,288 +0.28(+1.13%)
Oct 11, 2000 25.04 25.07 24.24 24.45 24,951,490 -0.21(-0.85%)
Oct 10, 2000 24.10 24.93 24.00 24.66 21,314,980 +0.76(+3.20%)
Oct 09, 2000 24.41 24.72 23.89 23.89 10,502,186 -0.83(-3.36%)
Oct 06, 2000 24.72 24.90 23.89 24.72 14,910,974 -0.07(-0.29%)
Oct 05, 2000 23.83 24.93 23.79 24.79 19,406,574 +1.11(+4.68%)
Oct 04, 2000 24.04 24.55 23.41 23.69 22,991,648 -0.83(-3.39%)
Oct 03, 2000 24.21 24.83 24.14 24.52 15,196,315 +0.00(+0.00%)
Oct 02, 2000 24.59 24.72 24.10 24.52 17,523,076 -0.37(-1.49%)
Sep 29, 2000 24.66 25.14 23.89 24.89 27,456,386 +0.68(+2.82%)
Sep 28, 2000 23.89 24.87 23.89 24.21 25,908,400 +0.24(+1.02%)
Sep 27, 2000 23.93 24.04 23.30 23.96 16,429,180 -0.14(-0.58%)
Sep 26, 2000 24.04 24.45 23.96 24.10 17,560,074 -0.34(-1.41%)
Sep 25, 2000 24.41 24.52 24.10 24.45 16,060,638 -0.11(-0.43%)
Sep 22, 2000 24.10 24.62 23.61 24.55 32,486,570 +1.00(+4.26%)
Sep 21, 2000 22.65 24.27 22.55 23.55 23,464,146 +0.88(+3.86%)
Sep 20, 2000 22.68 22.72 22.30 22.67 11,796,956 -0.06(-0.24%)
Sep 19, 2000 23.24 23.34 22.61 22.73 15,340,700 -0.51(-2.19%)
Sep 18, 2000 22.82 23.27 22.75 23.24 12,993,545 +0.38(+1.67%)
Sep 15, 2000 22.72 23.10 22.72 22.86 23,730,718 -0.07(-0.31%)
Sep 14, 2000 22.96 22.96 22.61 22.93 15,956,140 +0.18(+0.78%)
Sep 13, 2000 22.86 23.03 22.58 22.75 17,450,882 +0.45(+2.01%)
Sep 12, 2000 22.30 22.75 22.16 22.30 18,640,614 -0.42(-1.83%)
Sep 11, 2000 22.16 22.72 21.99 22.72 18,793,480 +0.28(+1.23%)
Sep 08, 2000 22.30 22.51 22.10 22.44 19,419,208 +0.11(+0.47%)
Sep 07, 2000 22.10 22.47 22.10 22.33 23,657,802 +0.24(+1.08%)
Sep 06, 2000 22.47 22.51 21.82 22.10 34,620,216 -0.52(-2.28%)
Sep 05, 2000 23.58 23.69 22.41 22.61 34,929,560 -1.30(-5.44%)
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.