Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 25.62 25.97 25.42 25.48 13,941,791 +0.14(+0.55%)
Dec 28, 2000 25.45 25.66 25.07 25.35 17,347,638 +0.28(+1.10%)
Dec 27, 2000 24.83 25.55 24.83 25.07 15,672,241 +0.31(+1.25%)
Dec 26, 2000 24.72 25.45 24.62 24.76 13,829,159 +0.17(+0.70%)
Dec 22, 2000 24.38 25.17 24.34 24.59 27,398,760 +1.04(+4.42%)
Dec 21, 2000 25.38 25.67 23.55 23.55 36,686,728 -2.15(-8.37%)
Dec 20, 2000 26.32 26.63 25.48 25.70 30,403,718 -0.59(-2.23%)
Dec 19, 2000 25.76 26.59 25.70 26.28 33,148,394 +0.52(+2.02%)
Dec 18, 2000 25.27 25.76 24.93 25.76 20,976,584 +0.59(+2.33%)
Dec 15, 2000 25.07 25.73 24.96 25.17 42,309,472 -0.07(-0.26%)
Dec 14, 2000 25.45 25.59 25.14 25.24 18,727,196 -0.14(-0.55%)
Dec 13, 2000 24.41 25.70 24.41 25.38 34,584,448 +1.00(+4.11%)
Dec 12, 2000 24.38 24.72 24.27 24.38 18,834,414 +0.21(+0.87%)
Dec 11, 2000 24.13 24.76 24.10 24.17 28,229,780 +0.07(+0.28%)
Dec 08, 2000 23.82 24.65 23.55 24.10 25,247,024 +0.03(+0.14%)
Dec 07, 2000 24.27 24.52 23.68 24.07 20,588,690 +0.03(+0.14%)
Dec 06, 2000 24.17 24.34 23.48 24.03 29,282,274 -0.62(-2.52%)
Dec 05, 2000 24.79 24.90 24.24 24.65 23,281,924 +0.17(+0.70%)
Dec 04, 2000 23.55 24.65 23.48 24.48 22,436,102 +0.38(+1.59%)
Dec 01, 2000 24.44 24.44 23.13 24.10 31,744,648 -0.45(-1.83%)
Nov 30, 2000 25.48 25.73 24.24 24.55 31,148,098 -0.73(-2.87%)
Nov 29, 2000 25.00 25.59 24.90 25.27 26,981,084 +0.34(+1.38%)
Nov 28, 2000 24.62 25.31 24.31 24.93 19,438,906 +0.07(+0.27%)
Nov 27, 2000 23.68 25.04 23.51 24.86 24,934,578 +1.42(+6.07%)
Nov 24, 2000 23.89 23.93 23.30 23.44 11,046,035 -0.38(-1.60%)
Nov 22, 2000 23.34 24.27 23.27 23.82 17,002,342 -0.28(-1.15%)
Nov 21, 2000 23.48 24.31 23.48 24.10 11,911,170 +0.28(+1.16%)
Nov 20, 2000 23.96 24.27 23.65 23.82 15,457,988 +0.00(+0.00%)
Nov 17, 2000 24.17 24.79 23.79 23.82 23,818,008 -0.17(-0.72%)
Nov 16, 2000 23.76 24.20 23.58 23.99 16,601,092 +0.14(+0.58%)
Nov 15, 2000 23.82 23.96 23.34 23.86 20,904,022 +0.14(+0.58%)
Nov 14, 2000 23.13 24.24 22.93 23.72 26,695,172 +0.34(+1.47%)
Nov 13, 2000 23.96 24.13 22.71 23.37 26,463,410 -1.07(-4.37%)
Nov 10, 2000 24.90 25.31 24.44 24.44 20,655,114 -0.28(-1.12%)
Nov 09, 2000 24.79 25.07 24.13 24.72 21,042,104 -0.42(-1.67%)
Nov 08, 2000 24.65 25.55 24.59 25.14 25,963,968 +0.32(+1.27%)
Nov 07, 2000 24.86 25.10 24.52 24.83 19,044,334 +0.17(+0.70%)
Nov 06, 2000 24.10 25.07 24.03 24.65 23,898,330 +0.49(+2.02%)
Nov 03, 2000 24.07 24.20 23.61 24.17 16,789,172 +0.24(+1.00%)
Nov 02, 2000 24.24 24.31 23.64 23.93 21,936,842 -0.17(-0.71%)
Nov 01, 2000 24.24 24.38 23.93 24.10 29,007,552 +0.17(+0.72%)
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%)
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.