Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	22.13	22.62	22.12	22.28	27,166,042	+0.09(+0.42%)
Apr 27, 2001	21.66	22.23	21.56	22.19	25,289,888	+0.32(+1.46%)
Apr 26, 2001	21.09	21.91	20.97	21.87	32,810,248	+0.82(+3.89%)
Apr 25, 2001	20.86	21.22	20.80	21.05	19,888,632	+0.20(+0.96%)
Apr 24, 2001	21.09	21.34	20.64	20.85	21,601,720	-0.25(-1.17%)
Apr 23, 2001	21.04	21.23	20.97	21.09	22,906,068	+0.12(+0.59%)
Apr 20, 2001	20.45	21.04	20.33	20.97	37,972,440	+0.49(+2.41%)
Apr 19, 2001	20.73	20.94	20.48	20.48	47,772,444	-0.57(-2.69%)
Apr 18, 2001	21.35	22.00	20.89	21.04	53,410,820	-0.78(-3.56%)
Apr 17, 2001	20.76	21.86	20.75	21.82	24,163,574	+0.78(+3.69%)
Apr 16, 2001	21.28	21.48	20.83	21.04	21,361,102	+0.10(+0.49%)
Apr 12, 2001	20.58	21.00	20.42	20.94	21,067,230	+0.36(+1.75%)
Apr 11, 2001	20.17	20.65	20.13	20.58	33,721,408	-0.51(-2.44%)
Apr 10, 2001	21.61	21.62	20.73	21.09	28,066,316	-0.50(-2.31%)
Apr 09, 2001	21.40	21.60	21.36	21.59	20,175,508	+0.46(+2.17%)
Apr 06, 2001	20.68	21.14	20.58	21.14	22,928,418	+0.14(+0.69%)
Apr 05, 2001	20.81	21.02	20.47	20.99	24,357,350	+0.54(+2.64%)
Apr 04, 2001	19.95	20.77	19.91	20.45	26,908,710	+0.38(+1.87%)
Apr 03, 2001	20.17	20.57	19.81	20.08	31,774,312	+0.04(+0.18%)
Apr 02, 2001	20.97	21.03	19.81	20.04	30,794,738	-1.03(-4.88%)
Mar 30, 2001	20.73	21.07	20.37	21.07	28,186,236	+0.49(+2.40%)
Mar 29, 2001	20.55	21.11	20.09	20.58	30,399,800	+0.03(+0.15%)
Mar 28, 2001	20.53	20.73	20.08	20.54	23,439,196	-0.03(-0.12%)
Mar 27, 2001	20.07	20.58	19.83	20.57	29,626,442	+0.64(+3.20%)
Mar 26, 2001	19.68	20.32	19.24	19.93	30,706,304	+0.62(+3.22%)
Mar 23, 2001	18.88	19.44	18.53	19.31	40,586,192	+0.96(+5.21%)
Mar 22, 2001	18.48	18.53	17.54	18.35	53,285,848	-0.16(-0.86%)
Mar 21, 2001	19.22	19.29	18.37	18.51	34,160,852	-0.64(-3.33%)
Mar 20, 2001	19.55	19.66	19.09	19.15	29,840,820	-0.20(-1.01%)
Mar 19, 2001	19.06	19.55	19.06	19.35	27,289,850	+0.12(+0.62%)
Mar 16, 2001	19.56	19.76	18.98	19.23	54,543,160	-0.61(-3.06%)
Mar 15, 2001	20.07	20.17	19.55	19.83	35,073,180	-0.23(-1.15%)
Mar 14, 2001	20.07	20.32	19.65	20.07	36,187,636	-0.46(-2.26%)
Mar 13, 2001	20.63	20.71	19.68	20.53	41,658,084	-0.23(-1.12%)
Mar 12, 2001	21.46	21.74	20.58	20.76	26,724,846	-1.08(-4.95%)
Mar 09, 2001	21.80	22.04	21.68	21.84	21,821,346	+0.23(+1.07%)
Mar 08, 2001	21.59	21.84	21.35	21.61	26,642,632	+0.03(+0.12%)
Mar 07, 2001	21.97	22.04	21.49	21.58	31,043,324	-0.59(-2.67%)
Mar 06, 2001	22.88	22.88	22.08	22.18	20,717,382	-0.38(-1.67%)
Mar 05, 2001	22.40	22.67	22.07	22.55	19,558,610	+0.11(+0.50%)
Mar 02, 2001	22.79	22.91	22.24	22.44	30,921,656	-0.25(-1.11%)
Mar 01, 2001	23.14	23.14	22.54	22.69	28,837,730	-0.46(-2.00%)
Feb 28, 2001	23.28	23.40	22.87	23.15	27,271,192	-0.11(-0.46%)
Feb 27, 2001	23.19	23.38	23.11	23.26	15,719,423	-0.02(-0.09%)
Feb 26, 2001	22.77	23.28	22.64	23.28	21,732,328	+0.22(+0.96%)
Feb 23, 2001	23.20	23.23	22.80	23.06	19,429,750	-0.14(-0.60%)
Feb 22, 2001	23.64	23.67	22.99	23.20	33,577,968	+0.14(+0.63%)
Feb 21, 2001	23.20	23.67	23.02	23.06	23,487,396	-0.03(-0.13%)
Feb 20, 2001	23.29	23.64	23.05	23.09	21,429,906	-0.20(-0.86%)
Feb 16, 2001	22.61	23.43	22.61	23.29	28,746,964	+0.52(+2.28%)
Feb 15, 2001	22.92	23.02	22.41	22.77	23,720,240	-0.49(-2.10%)
Feb 14, 2001	22.97	23.40	22.77	23.26	21,803,270	+0.09(+0.38%)
Feb 13, 2001	23.30	23.30	22.93	23.17	27,902,472	-0.56(-2.36%)
Feb 12, 2001	23.28	23.73	23.19	23.73	21,232,048	+0.56(+2.40%)
Feb 09, 2001	23.08	23.69	23.03	23.17	19,659,678	+0.15(+0.65%)
Feb 08, 2001	23.00	23.30	22.65	23.02	22,860,198	+0.13(+0.56%)
Feb 07, 2001	23.59	23.77	22.90	22.90	37,155,744	-0.69(-2.94%)
Feb 06, 2001	24.03	24.03	23.46	23.59	30,251,114	+0.05(+0.22%)
Feb 05, 2001	23.10	23.67	23.00	23.54	22,114,052	+0.44(+1.89%)
Feb 02, 2001	23.25	23.28	22.98	23.10	19,253,466	-0.16(-0.69%)
Feb 01, 2001	23.23	23.26	22.90	23.26	18,539,388	+0.03(+0.13%)
Jan 31, 2001	22.78	23.23	22.32	23.23	25,354,610	+0.45(+1.96%)
Jan 30, 2001	22.41	22.95	22.16	22.78	18,638,122	+0.50(+2.26%)
Jan 29, 2001	22.80	23.10	22.17	22.28	20,001,556	-0.52(-2.28%)
Jan 26, 2001	23.12	23.21	22.64	22.80	27,894,308	-0.07(-0.29%)
Jan 25, 2001	22.12	23.12	22.06	22.86	28,659,114	+0.77(+3.49%)
Jan 24, 2001	22.06	22.22	21.74	22.09	41,902,004	+0.03(+0.14%)
Jan 23, 2001	21.48	22.09	21.41	22.06	23,729,180	+0.39(+1.80%)
Jan 22, 2001	21.48	21.84	21.32	21.67	28,588,366	+0.38(+1.79%)
Jan 19, 2001	21.09	21.35	20.90	21.29	32,157,394	+0.13(+0.63%)
Jan 18, 2001	21.16	21.51	21.03	21.16	33,300,228	+0.19(+0.91%)
Jan 17, 2001	21.29	21.29	20.84	20.97	33,538,126	-0.48(-2.25%)
Jan 16, 2001	21.09	21.67	21.06	21.45	31,672,660	+0.13(+0.60%)
Jan 12, 2001	21.09	21.48	21.03	21.32	35,738,084	+0.23(+1.07%)
Jan 11, 2001	21.67	21.80	20.97	21.09	42,949,604	-0.67(-3.10%)
Jan 10, 2001	22.19	22.51	21.74	21.77	27,523,470	-0.48(-2.17%)
Jan 09, 2001	21.74	22.25	21.61	22.25	21,818,624	+0.70(+3.27%)
Jan 08, 2001	22.12	22.32	21.38	21.55	26,911,042	-0.26(-1.18%)
Jan 05, 2001	21.87	22.35	21.41	21.80	35,216,420	+0.29(+1.36%)
Jan 04, 2001	22.58	22.61	21.09	21.51	64,264,060	-0.90(-4.02%)
Jan 03, 2001	23.67	23.89	21.87	22.41	43,807,704	-1.32(-5.55%)
Jan 02, 2001	23.44	24.05	23.41	23.73	20,710,386	+0.06(+0.26%)
Dec 29, 2000	23.80	24.12	23.61	23.67	15,012,343	+0.13(+0.55%)
Dec 28, 2000	23.64	23.83	23.28	23.54	18,679,716	+0.26(+1.10%)
Dec 27, 2000	23.06	23.73	23.06	23.28	16,875,668	+0.29(+1.25%)
Dec 26, 2000	22.96	23.64	22.86	22.99	14,891,062	+0.16(+0.70%)
Dec 22, 2000	22.64	23.38	22.61	22.83	29,502,634	+0.97(+4.42%)
Dec 21, 2000	23.57	23.84	21.87	21.87	39,503,800	-2.00(-8.37%)
Dec 20, 2000	24.44	24.73	23.67	23.86	32,738,336	-0.55(-2.23%)
Dec 19, 2000	23.92	24.70	23.86	24.41	35,693,768	+0.48(+2.02%)
Dec 18, 2000	23.47	23.92	23.15	23.92	22,587,318	+0.55(+2.33%)
Dec 15, 2000	23.28	23.89	23.18	23.38	45,558,300	-0.06(-0.26%)
Dec 14, 2000	23.64	23.77	23.35	23.44	20,165,206	-0.13(-0.55%)
Dec 13, 2000	22.67	23.86	22.67	23.57	37,240,096	+0.93(+4.11%)
Dec 12, 2000	22.64	22.96	22.54	22.64	20,280,656	+0.20(+0.87%)
Dec 11, 2000	22.41	22.99	22.38	22.44	30,397,466	+0.06(+0.28%)
Dec 08, 2000	22.12	22.90	21.87	22.38	27,185,674	+0.03(+0.14%)
Dec 07, 2000	22.54	22.77	22.00	22.35	22,169,638	+0.03(+0.14%)
Dec 06, 2000	22.44	22.61	21.80	22.32	31,530,778	-0.58(-2.52%)
Dec 05, 2000	23.02	23.12	22.51	22.90	25,069,680	+0.16(+0.70%)
Dec 04, 2000	21.87	22.90	21.80	22.74	24,158,910	+0.36(+1.59%)
Dec 01, 2000	22.70	22.70	21.48	22.38	34,182,232	-0.42(-1.83%)
Nov 30, 2000	23.67	23.89	22.51	22.80	33,539,874	-0.67(-2.87%)
Nov 29, 2000	23.21	23.77	23.12	23.47	29,052,886	+0.32(+1.38%)
Nov 28, 2000	22.86	23.51	22.58	23.15	20,931,566	+0.06(+0.27%)
Nov 27, 2000	22.00	23.25	21.84	23.09	26,849,236	+1.32(+6.07%)
Nov 24, 2000	22.19	22.22	21.64	21.77	11,894,230	-0.36(-1.60%)
Nov 22, 2000	21.67	22.54	21.61	22.12	18,307,906	-0.26(-1.15%)
Nov 21, 2000	21.80	22.58	21.80	22.38	12,825,796	+0.26(+1.16%)
Nov 20, 2000	22.25	22.54	21.96	22.12	16,644,964	+0.00(+0.00%)
Nov 17, 2000	22.44	23.02	22.09	22.12	25,646,928	-0.16(-0.72%)
Nov 16, 2000	22.06	22.48	21.90	22.28	17,875,844	+0.13(+0.58%)
Nov 15, 2000	22.12	22.25	21.67	22.15	22,509,184	+0.13(+0.58%)
Nov 14, 2000	21.48	22.51	21.29	22.03	28,745,020	+0.32(+1.47%)
Nov 13, 2000	22.25	22.41	21.09	21.71	28,495,464	-0.99(-4.37%)
Nov 10, 2000	23.12	23.51	22.70	22.70	22,241,162	-0.26(-1.12%)
Nov 09, 2000	23.02	23.28	22.41	22.96	22,657,870	-0.39(-1.68%)
Nov 08, 2000	22.90	23.73	22.83	23.35	27,957,670	+0.29(+1.27%)
Nov 07, 2000	23.09	23.31	22.77	23.06	20,506,696	+0.16(+0.70%)
Nov 06, 2000	22.38	23.28	22.32	22.90	25,733,418	+0.45(+2.02%)
Nov 03, 2000	22.35	22.48	21.93	22.44	18,078,366	+0.22(+1.00%)
Nov 02, 2000	22.51	22.58	21.95	22.22	23,621,310	-0.16(-0.71%)
Nov 01, 2000	22.51	22.64	22.22	22.38	31,234,962	+0.16(+0.72%)
Oct 31, 2000	22.64	22.86	22.15	22.22	23,262,718	-0.36(-1.57%)
Oct 30, 2000	22.96	23.02	22.32	22.58	22,447,766	-0.12(-0.54%)
Oct 27, 2000	23.38	23.47	22.51	22.70	27,063,420	-0.65(-2.78%)
Oct 26, 2000	22.80	23.67	22.80	23.35	31,259,258	+0.23(+0.98%)
Oct 25, 2000	22.44	23.28	22.25	23.12	27,146,412	+1.00(+4.51%)
Oct 24, 2000	21.61	22.86	21.48	22.12	44,756,372	-1.22(-5.24%)
Oct 23, 2000	22.58	23.54	22.35	23.35	28,968,534	+1.03(+4.61%)
Oct 20, 2000	21.93	22.35	21.87	22.32	15,336,340	+0.20(+0.88%)
Oct 19, 2000	21.09	22.25	21.09	22.12	21,343,610	-0.39(-1.71%)
Oct 18, 2000	22.58	23.09	22.12	22.51	23,719,074	-0.61(-2.65%)
Oct 17, 2000	22.19	23.18	22.06	23.12	25,558,882	+0.64(+2.86%)
Oct 16, 2000	22.09	22.51	22.03	22.48	17,635,616	+0.55(+2.51%)
Oct 13, 2000	22.58	22.77	21.67	21.93	24,802,240	-1.03(-4.48%)
Oct 12, 2000	22.25	23.35	22.03	22.96	29,965,016	+0.26(+1.13%)
Oct 11, 2000	23.25	23.28	22.51	22.70	26,870,228	-0.20(-0.85%)
Oct 10, 2000	22.38	23.15	22.28	22.90	22,954,074	+0.71(+3.20%)
Oct 09, 2000	22.67	22.96	22.19	22.19	11,309,790	-0.77(-3.36%)
Oct 06, 2000	22.96	23.12	22.19	22.96	16,057,609	-0.07(-0.29%)
Oct 05, 2000	22.12	23.15	22.09	23.02	20,898,914	+1.03(+4.68%)
Oct 04, 2000	22.32	22.80	21.74	22.00	24,759,676	-0.77(-3.39%)
Oct 03, 2000	22.48	23.06	22.41	22.77	16,364,892	+0.00(+0.00%)
Oct 02, 2000	22.83	22.96	22.38	22.77	18,870,576	-0.34(-1.49%)
Sep 29, 2000	22.90	23.35	22.19	23.11	29,567,746	+0.63(+2.82%)
Sep 28, 2000	22.19	23.09	22.19	22.48	27,900,722	+0.23(+1.02%)
Sep 27, 2000	22.22	22.32	21.64	22.25	17,692,562	-0.13(-0.57%)
Sep 26, 2000	22.32	22.70	22.25	22.38	18,910,420	-0.32(-1.41%)
Sep 25, 2000	22.67	22.77	22.38	22.70	17,295,680	-0.10(-0.43%)
Sep 22, 2000	22.38	22.86	21.93	22.80	34,984,744	+0.93(+4.26%)
Sep 21, 2000	21.03	22.54	20.94	21.87	25,268,510	+0.81(+3.86%)
Sep 20, 2000	21.06	21.09	20.71	21.05	12,704,127	-0.05(-0.24%)
Sep 19, 2000	21.58	21.67	21.00	21.11	16,520,379	-0.47(-2.19%)
Sep 18, 2000	21.19	21.61	21.13	21.58	13,992,732	+0.35(+1.67%)
Sep 15, 2000	21.09	21.45	21.09	21.22	25,555,578	-0.07(-0.31%)
Sep 14, 2000	21.32	21.32	21.00	21.29	17,183,146	+0.16(+0.78%)
Sep 13, 2000	21.22	21.38	20.97	21.13	18,792,832	+0.42(+2.01%)
Sep 12, 2000	20.71	21.13	20.58	20.71	20,074,052	-0.39(-1.83%)
Sep 11, 2000	20.58	21.09	20.42	21.09	20,238,674	+0.26(+1.23%)
Sep 08, 2000	20.71	20.90	20.52	20.84	20,912,520	+0.10(+0.47%)
Sep 07, 2000	20.52	20.87	20.52	20.74	25,477,058	+0.22(+1.08%)
Sep 06, 2000	20.87	20.90	20.26	20.52	37,282,464	-0.48(-2.28%)
Sep 05, 2000	21.90	22.00	20.81	21.00	37,615,596	-1.21(-5.44%)
Sep 01, 2000	22.51	22.58	22.06	22.21	14,555,986	+0.01(+0.05%)
Aug 31, 2000	22.00	22.35	21.90	22.20	21,551,768	+0.59(+2.71%)
Aug 30, 2000	21.87	22.03	21.48	21.61	18,248,626	-0.29(-1.32%)
Aug 29, 2000	21.67	22.28	21.61	21.90	18,895,066	-0.14(-0.65%)
Aug 28, 2000	22.61	22.61	22.00	22.04	14,386,699	-0.50(-2.21%)
Aug 25, 2000	22.41	22.61	22.15	22.54	11,000,953	+0.37(+1.67%)
Aug 24, 2000	22.32	22.35	22.12	22.17	11,847,389	+0.03(+0.14%)
Aug 23, 2000	21.80	22.32	21.80	22.14	12,782,065	+0.27(+1.25%)
Aug 22, 2000	22.44	22.44	21.77	21.87	17,613,264	-0.64(-2.86%)
Aug 21, 2000	22.09	22.51	21.61	22.51	12,425,609	+0.51(+2.34%)
Aug 18, 2000	22.38	22.48	21.77	22.00	21,183,068	-0.64(-2.84%)
Aug 17, 2000	22.61	22.96	22.19	22.64	22,223,476	+0.29(+1.29%)
Aug 16, 2000	22.09	22.51	22.00	22.35	15,200,871	+0.74(+3.43%)
Aug 15, 2000	22.12	22.28	21.61	21.61	15,145,479	-0.37(-1.69%)
Aug 14, 2000	22.19	22.28	21.98	21.98	14,177,568	-0.08(-0.37%)
Aug 11, 2000	22.06	22.25	21.87	22.06	14,881,538	+0.45(+2.10%)
Aug 10, 2000	22.12	22.44	21.61	21.61	25,618,162	-0.39(-1.75%)
Aug 09, 2000	23.02	23.44	21.61	22.00	30,492,120	-1.12(-4.83%)
Aug 08, 2000	23.12	23.61	22.77	23.11	17,245,342	+0.00(+0.00%)
Aug 07, 2000	23.67	23.67	22.80	23.11	14,573,673	-0.30(-1.27%)
Aug 04, 2000	23.41	23.67	22.70	23.41	15,731,668	+0.39(+1.68%)
Aug 03, 2000	23.99	24.02	23.02	23.02	15,737,887	-0.70(-2.97%)
Aug 02, 2000	23.41	23.92	23.38	23.73	23,772,522	+0.19(+0.81%)
Aug 01, 2000	22.44	23.64	22.32	23.54	26,507,746	+1.22(+5.46%)
Jul 31, 2000	22.48	22.67	22.06	22.32	18,416,358	-0.26(-1.14%)
Jul 28, 2000	22.70	22.90	22.38	22.58	15,305,826	-0.38(-1.64%)
Jul 27, 2000	22.15	23.09	22.12	22.95	22,319,296	+0.57(+2.55%)
Jul 26, 2000	22.99	23.15	22.00	22.38	49,668,812	-0.26(-1.14%)
Jul 25, 2000	22.38	23.15	22.12	22.64	59,808,948	-1.83(-7.49%)
Jul 24, 2000	23.38	24.79	23.38	24.47	28,790,890	+0.86(+3.66%)
Jul 21, 2000	23.15	23.80	22.96	23.61	17,397,914	+0.45(+1.96%)
Jul 20, 2000	23.92	23.96	22.80	23.15	27,558,066	-0.74(-3.10%)
Jul 19, 2000	23.12	23.92	22.51	23.89	22,285,476	+0.80(+3.48%)
Jul 18, 2000	23.99	24.18	22.74	23.09	26,262,854	-0.63(-2.67%)
Jul 17, 2000	23.21	24.34	23.02	23.72	20,731,570	+0.54(+2.33%)
Jul 14, 2000	23.41	23.67	22.77	23.18	23,203,244	-0.55(-2.30%)
Jul 13, 2000	24.63	24.63	23.57	23.73	28,040,466	-0.95(-3.86%)
Jul 12, 2000	25.34	25.34	24.68	24.68	19,272,318	-0.53(-2.10%)
Jul 11, 2000	24.50	25.21	24.38	25.21	26,542,148	+0.61(+2.49%)
Jul 10, 2000	23.92	24.67	23.64	24.60	20,884,920	+1.03(+4.37%)
Jul 07, 2000	24.02	24.18	23.57	23.57	24,725,468	-0.39(-1.61%)
Jul 06, 2000	24.50	24.50	23.77	23.96	19,148,900	-0.45(-1.86%)
Jul 05, 2000	24.70	24.70	24.18	24.41	21,897,146	-0.13(-0.52%)
Jul 03, 2000	24.60	24.60	24.21	24.54	11,235,739	-0.16(-0.65%)
Jun 30, 2000	23.54	24.75	23.54	24.70	31,389,674	+0.91(+3.83%)
Jun 29, 2000	24.02	24.02	23.47	23.79	32,275,954	-0.13(-0.54%)
Jun 28, 2000	23.99	24.15	23.80	23.91	24,805,156	-0.27(-1.11%)
Jun 27, 2000	23.92	24.24	23.64	24.18	22,733,282	+0.39(+1.62%)
Jun 26, 2000	23.67	23.86	23.41	23.80	30,957,806	+0.19(+0.81%)
Jun 23, 2000	23.67	23.92	23.28	23.61	27,733,768	+0.07(+0.28%)
Jun 22, 2000	24.08	24.08	22.90	23.54	33,067,774	-0.58(-2.41%)
Jun 21, 2000	24.18	24.28	23.86	24.12	31,883,346	+0.32(+1.36%)
Jun 20, 2000	23.99	24.12	23.28	23.80	21,414,162	-0.26(-1.07%)
Jun 19, 2000	24.60	24.60	24.05	24.05	16,142,739	-0.61(-2.48%)
Jun 16, 2000	23.89	24.76	23.89	24.67	27,986,046	+0.48(+2.00%)
Jun 15, 2000	23.86	24.18	23.73	24.18	16,218,928	+0.21(+0.88%)
Jun 14, 2000	23.64	24.15	23.61	23.97	21,492,100	+0.39(+1.64%)
Jun 13, 2000	23.35	23.86	23.18	23.59	21,926,882	+0.75(+3.29%)
Jun 12, 2000	23.18	23.54	22.83	22.83	11,049,348	-0.83(-3.52%)
Jun 09, 2000	22.83	23.67	22.70	23.67	12,893,044	+0.90(+3.95%)
Jun 08, 2000	22.51	22.86	22.41	22.77	12,463,704	+0.39(+1.72%)
Jun 07, 2000	22.35	22.74	22.25	22.38	10,813,784	+0.03(+0.14%)
Jun 06, 2000	22.12	22.54	21.84	22.35	18,422,966	+0.36(+1.61%)
Jun 05, 2000	22.54	22.61	21.74	22.00	18,867,272	-0.42(-1.86%)
Jun 02, 2000	23.64	23.64	22.25	22.41	20,218,072	-0.74(-3.20%)
Jun 01, 2000	23.51	23.73	23.09	23.15	19,346,174	+0.26(+1.12%)
May 31, 2000	22.51	23.15	22.48	22.90	13,630,251	+0.16(+0.70%)
May 30, 2000	22.67	22.86	22.48	22.74	16,134,187	-0.48(-2.06%)
May 26, 2000	23.09	23.38	22.99	23.21	11,606,189	-0.28(-1.18%)
May 25, 2000	22.93	23.54	22.86	23.49	19,837,710	+0.73(+3.19%)
May 24, 2000	22.32	23.12	22.32	22.77	16,167,422	+0.03(+0.14%)
May 23, 2000	22.54	22.90	22.22	22.74	13,514,218	+0.13(+0.57%)
May 22, 2000	22.86	23.25	22.25	22.61	17,627,646	-0.13(-0.57%)
May 19, 2000	22.99	23.02	22.54	22.74	14,141,805	-0.51(-2.21%)
May 18, 2000	23.21	23.44	23.02	23.25	14,061,535	+0.10(+0.42%)
May 17, 2000	22.90	23.31	22.74	23.15	27,387,224	+0.26(+1.12%)
May 16, 2000	22.86	23.09	22.25	22.90	24,055,122	+0.26(+1.14%)
May 15, 2000	22.03	22.77	21.96	22.64	15,945,463	+0.47(+2.11%)
May 12, 2000	21.80	22.32	21.45	22.17	15,150,532	+0.20(+0.91%)
May 11, 2000	22.41	22.44	21.77	21.97	19,137,044	-0.36(-1.59%)
May 10, 2000	22.67	23.25	22.19	22.32	20,233,038	-0.63(-2.76%)
May 09, 2000	23.44	23.51	22.83	22.96	21,638,258	-0.77(-3.25%)
May 08, 2000	23.15	23.86	23.12	23.73	35,547,416	+0.77(+3.36%)
May 05, 2000	21.80	23.12	21.64	22.96	24,478,048	+0.83(+3.77%)
May 04, 2000	21.87	22.28	21.74	22.12	12,407,728	+0.16(+0.73%)
May 03, 2000	22.09	22.35	21.74	21.96	22,393,540	-0.13(-0.58%)
May 02, 2000	21.61	22.25	21.55	22.09	20,818,060	+0.58(+2.70%)

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.