MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 10528 10693 10377 10522 9,605,000 -4.80(-0.05%)
May 30, 2000 10302 10596 10288 10527 8,442,000 +227.90(+2.21%)
May 26, 2000 10323 10488 10163 10299 7,226,000 -24.70(-0.24%)
May 25, 2000 10530 10644 10208 10324 9,845,000 -211.40(-2.01%)
May 24, 2000 10421 10680 10241 10535 11,523,000 +113.00(+1.08%)
May 23, 2000 10539 10672 10326 10422 8,699,000 -120.20(-1.14%)
May 22, 2000 10625 10718 10308 10542 8,690,000 -84.30(-0.79%)
May 19, 2000 10764 10822 10468 10627 8,537,000 -150.50(-1.40%)
May 18, 2000 10772 10938 10669 10777 8,079,000 +7.60(+0.07%)
May 17, 2000 10931 10947 10649 10770 8,205,000 -164.90(-1.51%)
May 16, 2000 10816 11087 10724 10935 9,555,000 +126.80(+1.17%)
May 15, 2000 10607 10902 10509 10808 8,546,000 +198.40(+1.87%)
May 12, 2000 10549 10780 10444 10609 8,582,000 +63.40(+0.60%)
May 11, 2000 10369 10677 10316 10546 9,536,000 +178.20(+1.72%)
May 10, 2000 10533 10650 10170 10368 10,064,000 -169.00(-1.60%)
May 09, 2000 10608 10766 10436 10537 8,966,000 -66.80(-0.63%)
May 08, 2000 10571 10744 10400 10604 7,876,000 +25.70(+0.24%)
May 05, 2000 10410 10689 10313 10578 8,055,000 +165.40(+1.59%)
May 04, 2000 10479 10632 10293 10412 9,258,000 -67.60(-0.65%)
May 03, 2000 10732 10754 10345 10480 9,916,000 -251.00(-2.34%)
May 02, 2000 10806 10932 10581 10731 10,115,000 -80.70(-0.75%)
May 01, 2000 10749 11001 10622 10812 9,663,000 +77.90(+0.73%)
Apr 28, 2000 10893 11005 10632 10734 9,846,000 -154.20(-1.42%)
Apr 27, 2000 10942 11025 10650 10888 11,110,000 -57.40(-0.52%)
Apr 26, 2000 11128 11247 10816 10946 9,996,000 -179.30(-1.61%)
Apr 25, 2000 10917 11266 10765 11125 10,711,000 +218.70(+2.01%)
Apr 24, 2000 10822 11060 10579 10906 8,687,000 +62.10(+0.57%)
Apr 20, 2000 10668 10942 10582 10844 8,962,000 +169.00(+1.58%)
Apr 19, 2000 10749 10909 10503 10675 10,014,000 -92.40(-0.86%)
Apr 18, 2000 10584 10942 10425 10767 11,094,000 +184.90(+1.75%)
Apr 17, 2000 10303 10722 10129 10582 12,047,000 +276.70(+2.68%)
Apr 14, 2000 10923 10923 10174 10306 12,797,000 -617.70(-5.65%)
Apr 13, 2000 11133 11291 10806 10924 10,320,000 -201.60(-1.81%)
Apr 12, 2000 11283 11600 11026 11125 11,759,000 -162.00(-1.44%)
Apr 11, 2000 11181 11460 11024 11287 9,714,000 +100.50(+0.90%)
Apr 10, 2000 11115 11404 10955 11187 8,537,000 +75.10(+0.68%)
Apr 07, 2000 11122 11318 10933 11112 8,916,000 -2.80(-0.03%)
Apr 06, 2000 11030 11304 10921 11114 10,080,000 +80.40(+0.73%)
Apr 05, 2000 11163 11327 10894 11034 11,103,000 -130.90(-1.17%)
Apr 04, 2000 11225 11531 10683 11165 15,154,600 -57.10(-0.51%)
Apr 03, 2000 10863 11344 10822 11222 10,217,000 +300.00(+2.75%)
Mar 31, 2000 10993 11245 10801 10922 12,274,000 -58.30(-0.53%)
Mar 30, 2000 11008 11258 10797 10980 11,934,000 -38.50(-0.35%)
Mar 29, 2000 10939 11214 10792 11019 10,619,000 +82.60(+0.76%)
Mar 28, 2000 11024 11193 10805 10936 9,591,000 -89.70(-0.81%)
Mar 27, 2000 11093 11275 10882 11026 9,010,000 -86.90(-0.78%)
Mar 24, 2000 11108 11311 10901 11113 10,522,000 -7.20(-0.06%)
Mar 23, 2000 10884 11225 10738 11120 10,783,000 +253.20(+2.33%)
Mar 22, 2000 10917 11055 10672 10867 10,750,000 -40.60(-0.37%)
Mar 21, 2000 10680 11012 10516 10907 10,659,000 +227.10(+2.13%)
Mar 20, 2000 10595 10866 10457 10680 9,208,000 +85.00(+0.80%)
Mar 17, 2000 10630 10849 10399 10595 12,951,000 -35.40(-0.33%)
Mar 16, 2000 10140 10716 10140 10631 14,823,000 +499.20(+4.93%)
Mar 15, 2000 9808 10295 9677 10131 13,028,000 +320.16(+3.26%)
Mar 14, 2000 9958 10149 9747 9811 10,940,000 -135.89(-1.37%)
Mar 13, 2000 9911 10111 9670 9947 10,161,000 +18.31(+0.18%)
Mar 10, 2000 10008 10212 9793 9929 11,388,000 -81.88(-0.82%)
Mar 09, 2000 9855 10097 9667 10011 11,230,000 +154.17(+1.56%)
Mar 08, 2000 9801 10037 9612 9857 12,030,000 +60.50(+0.62%)
Mar 07, 2000 10198 10209 9652 9796 13,141,000 -374.47(-3.68%)
Mar 06, 2000 10359 10519 10039 10170 10,290,000 -196.70(-1.90%)
Mar 03, 2000 10171 10582 10148 10367 11,503,000 +202.30(+1.99%)
Mar 02, 2000 10135 10362 9987 10165 11,986,000 +27.00(+0.27%)
Mar 01, 2000 10128 10356 9936 10138 12,741,000 +9.60(+0.09%)
Feb 29, 2000 10040 10332 9927 10128 12,043,000 +89.60(+0.89%)
Feb 28, 2000 9855 10228 9760 10039 10,265,000 +176.58(+1.79%)
Feb 25, 2000 10091 10196 9768 9862 10,652,000 -230.48(-2.28%)
Feb 24, 2000 10242 10322 9878 10093 12,150,000 -133.10(-1.30%)
Feb 23, 2000 10295 10443 10078 10226 9,937,000 -79.10(-0.77%)
Feb 22, 2000 10220 10447 10012 10305 9,800,000 +85.30(+0.83%)
Feb 18, 2000 10515 10562 10129 10220 10,423,000 -295.10(-2.81%)
Feb 17, 2000 10566 10769 10349 10515 10,348,000 -46.80(-0.44%)
Feb 16, 2000 10712 10832 10469 10561 10,188,000 -156.70(-1.46%)
Feb 15, 2000 10520 10821 10377 10718 10,921,000 +198.30(+1.89%)
Feb 14, 2000 10432 10675 10328 10520 9,273,000 +94.60(+0.91%)
Feb 11, 2000 10639 10763 10301 10425 10,257,000 -218.40(-2.05%)
Feb 10, 2000 10698 10854 10491 10644 10,588,000 -55.60(-0.52%)
Feb 09, 2000 10949 11016 10648 10699 10,505,000 -258.40(-2.36%)
Feb 08, 2000 10904 11139 10827 10958 10,477,000 +51.80(+0.47%)
Feb 07, 2000 10966 11098 10733 10906 9,181,000 -58.00(-0.53%)
Feb 04, 2000 11014 11201 10848 10964 10,451,000 -49.60(-0.45%)
Feb 03, 2000 11010 11208 10800 11013 11,465,000 +10.20(+0.09%)
Feb 02, 2000 11038 11228 10876 11003 10,386,000 -37.80(-0.34%)
Feb 01, 2000 10938 11187 10798 11041 9,810,000 +100.50(+0.92%)
Jan 31, 2000 10736 11060 10610 10940 9,938,000 +201.60(+1.88%)
Jan 28, 2000 11025 11115 10649 10739 10,958,000 -289.10(-2.62%)
Jan 27, 2000 11036 11274 10818 11028 11,295,000 -5.00(-0.05%)
Jan 26, 2000 11026 11281 10871 11033 11,173,000 +3.10(+0.03%)
Jan 25, 2000 11011 11229 10780 11030 10,737,000 +21.70(+0.20%)
Jan 24, 2000 11252 11501 10849 11008 11,158,000 -243.50(-2.16%)
Jan 21, 2000 11356 11514 11114 11252 12,098,000 -99.60(-0.88%)
Jan 20, 2000 11490 11655 11194 11351 11,007,000 -138.10(-1.20%)
Jan 19, 2000 11535 11711 11320 11489 10,878,000 -71.30(-0.62%)
Jan 18, 2000 11719 11835 11397 11561 10,567,000 -162.30(-1.38%)
Jan 14, 2000 11619 11908 11506 11723 10,859,000 +140.60(+1.21%)
Jan 13, 2000 11558 11761 11421 11582 10,304,000 +31.30(+0.27%)
Jan 12, 2000 11507 11752 11386 11551 9,746,000 +40.00(+0.35%)
Jan 11, 2000 11568 11748 11398 11511 10,140,000 -61.10(-0.53%)
Jan 10, 2000 11532 11765 11427 11572 10,648,000 +49.60(+0.43%)
Jan 07, 2000 11247 11656 11168 11523 12,252,000 +269.30(+2.39%)
Jan 06, 2000 11113 11448 10963 11253 10,923,000 +130.60(+1.17%)
Jan 05, 2000 10989 11338 10863 11123 10,855,000 +124.80(+1.13%)
Jan 04, 2000 11350 11358 10907 10998 10,090,000 -359.60(-3.17%)
Jan 03, 2000 11502 11641 11181 11358 9,318,000 -139.60(-1.21%)
Dec 31, 1999 11454 11598 11368 11497 3,740,500 +44.20(+0.39%)
Dec 30, 1999 11484 11640 11389 11453 5,546,800 -31.80(-0.28%)
Dec 29, 1999 11473 11659 11368 11485 5,678,600 +8.00(+0.07%)
Dec 28, 1999 11389 11614 11302 11477 6,554,000 +85.60(+0.75%)
Dec 27, 1999 11411 11603 11253 11391 7,226,000 -14.70(-0.13%)
Dec 23, 1999 11202 11506 11202 11406 7,286,000 +202.20(+1.80%)
Dec 22, 1999 11200 11375 11076 11204 8,500,000 +3.10(+0.03%)
Dec 21, 1999 11142 11336 10974 11200 9,635,000 +56.20(+0.50%)
Dec 20, 1999 11254 11417 11026 11144 9,046,000 -113.10(-1.00%)
Dec 17, 1999 11259 11497 11104 11257 13,498,000 +12.50(+0.11%)
Dec 16, 1999 11224 11397 11016 11245 10,703,000 +19.60(+0.17%)
Dec 15, 1999 11159 11400 11015 11225 10,339,000 +65.10(+0.58%)
Dec 14, 1999 11195 11336 11027 11160 10,278,000 -32.40(-0.29%)
Dec 13, 1999 11218 11380 11024 11193 9,776,000 -32.10(-0.29%)
Dec 10, 1999 11138 11359 11042 11225 9,872,000 +89.90(+0.81%)
Dec 09, 1999 11074 11328 10963 11135 11,221,000 +66.70(+0.60%)
Dec 08, 1999 11107 11273 10957 11068 9,570,000 -38.60(-0.35%)
Dec 07, 1999 11222 11351 10994 11107 10,858,000 -118.30(-1.05%)
Dec 06, 1999 11287 11413 11100 11225 9,168,000 -61.20(-0.54%)
Dec 03, 1999 11046 11424 11046 11286 10,064,000 +247.10(+2.24%)
Dec 02, 1999 10995 11184 10896 11039 9,007,000 +40.70(+0.37%)
Dec 01, 1999 10876 11111 10798 10998 8,840,000 +120.60(+1.11%)
Nov 30, 1999 10946 11142 10785 10878 9,515,000 -70.10(-0.64%)
Nov 29, 1999 10986 11059 10814 10948 8,661,000 -41.00(-0.37%)
Nov 26, 1999 11007 11116 10938 10989 3,121,200 -19.30(-0.18%)
Nov 24, 1999 11000 11131 10859 11008 7,348,000 +12.60(+0.11%)
Nov 23, 1999 11090 11179 10900 10996 9,261,000 -93.90(-0.85%)
Nov 22, 1999 11009 11195 10888 11090 8,735,000 +85.60(+0.78%)
Nov 19, 1999 11033 11146 10872 11004 8,938,000 -31.80(-0.29%)
Nov 18, 1999 10888 11147 10860 11036 10,228,000 +152.60(+1.40%)
Nov 17, 1999 10929 11041 10774 10883 9,600,000 -49.20(-0.45%)
Nov 16, 1999 10763 10993 10692 10932 9,422,000 +171.50(+1.59%)
Nov 15, 1999 10765 10899 10627 10761 7,957,000 -8.50(-0.08%)
Nov 12, 1999 10594 10845 10513 10769 9,002,000 +174.00(+1.64%)
Nov 11, 1999 10603 10717 10485 10595 8,913,000 -2.40(-0.02%)
Nov 10, 1999 10612 10713 10449 10598 9,847,000 -19.60(-0.18%)
Nov 09, 1999 10715 10806 10507 10617 8,543,000 -101.50(-0.95%)
Nov 08, 1999 10668 10839 10548 10719 8,068,000 +14.30(+0.13%)
Nov 05, 1999 10640 10886 10637 10704 10,073,000 +64.90(+0.61%)
Nov 04, 1999 10612 10818 10523 10640 9,817,000 +30.50(+0.29%)
Nov 03, 1999 10582 10759 10486 10609 9,144,000 +27.30(+0.26%)
Nov 02, 1999 10654 10816 10508 10582 9,045,000 -66.70(-0.63%)
Nov 01, 1999 10731 10829 10568 10648 8,610,000 -81.40(-0.76%)
Oct 29, 1999 10629 10883 10580 10730 11,205,000 +107.40(+1.01%)
Oct 28, 1999 10398 10727 10398 10622 11,351,000 +227.60(+2.19%)
Oct 27, 1999 10303 10515 10172 10395 9,501,000 +92.80(+0.90%)
Oct 26, 1999 10351 10486 10209 10302 8,783,000 -47.80(-0.46%)
Oct 25, 1999 10469 10518 10226 10350 7,770,000 -120.30(-1.15%)
Oct 22, 1999 10582 10582 10301 10470 9,592,000 +172.50(+1.68%)
Oct 21, 1999 10391 10414 10048 10298 10,125,000 -94.70(-0.91%)
Oct 20, 1999 10203 10485 10144 10392 9,288,000 +187.50(+1.84%)
Oct 19, 1999 10118 10418 10094 10205 9,057,000 +88.60(+0.88%)
Oct 18, 1999 10018 10221 9884 10116 8,187,000 +96.60(+0.96%)
Oct 15, 1999 10287 10287 9911 10020 9,126,000 -266.90(-2.59%)
Oct 14, 1999 10231 10417 10072 10287 8,923,000 +54.40(+0.53%)
Oct 13, 1999 10412 10496 10174 10232 8,215,000 -184.90(-1.77%)
Oct 12, 1999 10649 10660 10366 10417 7,783,000 -231.10(-2.17%)
Oct 11, 1999 10650 10781 10546 10648 6,559,000 -1.60(-0.02%)
Oct 08, 1999 10534 10744 10424 10650 8,973,000 +112.80(+1.07%)
Oct 07, 1999 10588 10687 10431 10537 8,278,000 -51.30(-0.48%)
Oct 06, 1999 10400 10656 10341 10588 8,952,000 +187.70(+1.80%)
Oct 05, 1999 10401 10578 10250 10401 9,657,000 -0.60(-0.01%)
Oct 04, 1999 10275 10538 10220 10401 8,033,000 +128.20(+1.25%)
Oct 01, 1999 10336 10426 10108 10273 8,962,000 -64.00(-0.62%)
Sep 30, 1999 10214 10456 10157 10337 10,176,000 +123.50(+1.21%)
Sep 29, 1999 10274 10408 10120 10214 8,560,000 -62.00(-0.60%)
Sep 28, 1999 10300 10386 10055 10276 8,854,000 -27.90(-0.27%)
Sep 27, 1999 10279 10499 10202 10303 7,806,000 +24.10(+0.23%)
Sep 24, 1999 10312 10428 10129 10279 8,728,000 -39.30(-0.38%)
Sep 23, 1999 10524 10644 10260 10319 8,908,000 -205.50(-1.95%)
Sep 22, 1999 10599 10688 10408 10524 8,222,000 -74.40(-0.70%)
Sep 21, 1999 10823 10823 10517 10598 8,173,000 -225.40(-2.08%)
Sep 20, 1999 10802 10919 10716 10824 5,680,000 +20.30(+0.19%)
Sep 17, 1999 10745 10947 10691 10804 8,619,000 +66.10(+0.62%)
Sep 16, 1999 10796 10876 10592 10738 7,390,000 -63.90(-0.59%)
Sep 15, 1999 10910 11050 10757 10801 7,873,000 -108.90(-1.00%)
Sep 14, 1999 11029 11061 10816 10910 7,345,000 -120.00(-1.09%)
Sep 13, 1999 11027 11146 10887 11030 6,579,000 +1.90(+0.02%)
Sep 10, 1999 11087 11218 10966 11028 8,085,000 -51.00(-0.46%)
Sep 09, 1999 11031 11172 10901 11079 7,739,000 +43.10(+0.39%)
Sep 08, 1999 11034 11165 10899 11036 7,912,000 +2.20(+0.02%)
Sep 07, 1999 11079 11192 10911 11034 7,153,000 -44.40(-0.40%)
Sep 03, 1999 10922 11156 10922 11078 6,632,000 +235.30(+2.17%)
Sep 02, 1999 10924 10924 10670 10843 6,871,000 -94.70(-0.87%)
Sep 01, 1999 10828 11014 10784 10938 7,082,000 +108.60(+1.00%)
Aug 31, 1999 10910 11079 10725 10829 8,617,000 -84.80(-0.78%)
Aug 30, 1999 11088 11177 10870 10914 5,979,000 -176.10(-1.59%)
Aug 27, 1999 11198 11295 11021 11090 5,700,500 -108.30(-0.97%)
Aug 26, 1999 11326 11394 11134 11198 7,190,000 -127.50(-1.13%)
Aug 25, 1999 11282 11429 11106 11326 8,646,000 +42.70(+0.38%)
Aug 24, 1999 11298 11405 11136 11283 7,327,000 -16.50(-0.15%)
Aug 23, 1999 11100 11344 11088 11300 6,826,000 +199.20(+1.79%)
Aug 20, 1999 10964 11155 10916 11101 6,612,000 +136.80(+1.25%)
Aug 19, 1999 10989 11037 10810 10964 6,842,000 -27.60(-0.25%)
Aug 18, 1999 11110 11154 10914 10991 6,828,000 -125.70(-1.13%)
Aug 17, 1999 11050 11180 10964 11117 6,915,000 +70.30(+0.64%)
Aug 16, 1999 10980 11105 10854 11047 5,835,500 +73.10(+0.67%)
Aug 13, 1999 10822 11050 10822 10974 6,917,000 +184.30(+1.71%)
Aug 12, 1999 10786 10968 10688 10789 7,456,000 +1.60(+0.01%)
Aug 11, 1999 10651 10879 10596 10788 7,923,000 +132.60(+1.24%)
Aug 10, 1999 10704 10813 10487 10655 8,362,000 -52.50(-0.49%)
Aug 09, 1999 10714 10855 10572 10708 6,843,000 -6.30(-0.06%)
Aug 06, 1999 10793 10896 10584 10714 6,989,000 -79.80(-0.74%)
Aug 05, 1999 10675 10877 10509 10794 8,593,000 +119.00(+1.11%)
Aug 04, 1999 10676 10902 10585 10675 7,893,000 -2.50(-0.02%)
Aug 03, 1999 10646 10813 10538 10677 7,396,000 +31.30(+0.29%)
Aug 02, 1999 10655 10849 10551 10646 6,495,500 -9.20(-0.09%)
Jul 30, 1999 10791 10898 10595 10655 7,368,000 -136.10(-1.26%)
Jul 29, 1999 10920 10920 10672 10791 7,701,000 -180.80(-1.65%)
Jul 28, 1999 10979 11090 10851 10972 6,909,000 -6.90(-0.06%)
Jul 27, 1999 10863 11079 10834 10979 7,238,000 +115.80(+1.07%)
Jul 26, 1999 10911 11014 10749 10863 6,134,500 -47.80(-0.44%)
Jul 23, 1999 10980 11070 10814 10911 6,305,800 -58.20(-0.53%)
Jul 22, 1999 11003 11140 10797 10969 7,717,000 -33.60(-0.31%)
Jul 21, 1999 10999 11143 10866 11003 7,855,000 +6.70(+0.06%)
Jul 20, 1999 11130 11246 10914 10996 7,548,000 -191.60(-1.71%)
Jul 19, 1999 11210 11322 11070 11188 6,423,300 -22.10(-0.20%)
Jul 16, 1999 11189 11300 11069 11210 7,141,000 +23.40(+0.21%)
Jul 15, 1999 11200 11313 11073 11186 8,188,000 +38.30(+0.34%)
Jul 14, 1999 11202 11290 11052 11148 7,561,000 -26.90(-0.24%)
Jul 13, 1999 11106 11278 11014 11175 7,360,000 -26.00(-0.23%)
Jul 12, 1999 11234 11315 11088 11201 6,853,000 +7.30(+0.07%)
Jul 09, 1999 11143 11284 11051 11194 7,010,000 +66.80(+0.60%)
Jul 08, 1999 11119 11291 10986 11127 8,306,000 -60.50(-0.54%)
Jul 07, 1999 11130 11268 11008 11187 7,912,000 +52.30(+0.47%)
Jul 06, 1999 11120 11291 11022 11135 7,229,000 -4.10(-0.04%)
Jul 02, 1999 11090 11205 10996 11139 6,135,700 +72.80(+0.66%)
Jul 01, 1999 10972 11157 10842 11066 8,434,000 +95.60(+0.87%)
Jun 30, 1999 10805 11120 10657 10971 11,170,000 +155.50(+1.44%)
Jun 29, 1999 10674 10856 10590 10815 8,201,000 +160.10(+1.50%)
Jun 28, 1999 10634 10792 10535 10655 6,529,100 +102.60(+0.97%)
Jun 25, 1999 10586 10719 10477 10553 6,234,600 +17.80(+0.17%)
Jun 24, 1999 10620 10737 10404 10535 6,904,000 -132.10(-1.24%)
Jun 23, 1999 10702 10791 10543 10667 7,318,000 -54.70(-0.51%)
Jun 22, 1999 10768 10880 10640 10722 7,165,000 -94.40(-0.87%)
Jun 21, 1999 10865 10960 10685 10816 6,866,000 -39.60(-0.36%)
Jun 18, 1999 10885 10978 10751 10856 9,145,000 +14.00(+0.13%)
Jun 17, 1999 10733 10937 10643 10842 7,003,000 +56.60(+0.52%)
Jun 16, 1999 10710 10884 10609 10785 8,068,000 +190.00(+1.79%)
Jun 15, 1999 10612 10740 10500 10595 6,966,000 +31.70(+0.30%)
Jun 14, 1999 10491 10691 10414 10563 6,694,000 +72.80(+0.69%)
Jun 11, 1999 10620 10744 10387 10490 6,982,000 -130.80(-1.23%)
Jun 10, 1999 10622 10736 10452 10621 7,165,000 -69.00(-0.65%)
Jun 09, 1999 10781 10871 10603 10690 6,620,000 -75.30(-0.70%)
Jun 08, 1999 10878 10955 10672 10766 6,859,000 -143.80(-1.32%)
Jun 07, 1999 10805 11016 10718 10909 6,643,000 +109.60(+1.01%)
Jun 04, 1999 10703 10893 10558 10800 6,945,000 +136.10(+1.28%)
Jun 03, 1999 10629 10768 10516 10664 7,196,000 +85.80(+0.81%)
Jun 02, 1999 10592 10694 10388 10578 7,280,000 -18.40(-0.17%)
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.
TOP
Email a Story