MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 10514 10727 10374 10522 9,526,000 +10.80(+0.10%)
Jul 28, 2000 10595 10732 10367 10511 9,800,000 -74.90(-0.71%)
Jul 27, 2000 10517 10746 10450 10586 11,564,000 +69.60(+0.66%)
Jul 26, 2000 10689 10790 10447 10516 12,358,000 -183.50(-1.71%)
Jul 25, 2000 10689 10867 10558 10700 9,694,000 +14.90(+0.14%)
Jul 24, 2000 10731 10896 10546 10685 8,803,000 -48.50(-0.45%)
Jul 21, 2000 10844 10950 10614 10734 9,683,000 -110.30(-1.02%)
Jul 20, 2000 10701 10980 10671 10844 10,646,000 +147.80(+1.38%)
Jul 19, 2000 10724 10907 10588 10696 9,094,000 -43.80(-0.41%)
Jul 18, 2000 10799 10896 10613 10740 9,083,000 -64.40(-0.60%)
Jul 17, 2000 10812 10969 10653 10804 9,060,000 -8.50(-0.08%)
Jul 14, 2000 10793 10935 10661 10813 9,606,000 +24.10(+0.22%)
Jul 13, 2000 10775 10963 10643 10789 10,268,000 +4.90(+0.05%)
Jul 12, 2000 10722 10931 10640 10784 10,012,000 +56.60(+0.53%)
Jul 11, 2000 10649 10878 10545 10727 9,805,000 +80.60(+0.76%)
Jul 10, 2000 10627 10792 10520 10647 8,387,000 +10.60(+0.10%)
Jul 07, 2000 10483 10742 10419 10636 9,317,000 +154.50(+1.47%)
Jul 06, 2000 10482 10644 10303 10482 9,473,000 -2.10(-0.02%)
Jul 05, 2000 10538 10674 10362 10484 10,193,000 -77.10(-0.73%)
Jul 03, 2000 10450 10610 10354 10561 4,519,000 +112.80(+1.08%)
Jun 30, 2000 10393 10627 10162 10448 14,597,000 +49.90(+0.48%)
Jun 29, 2000 10524 10583 10279 10398 11,109,000 -129.80(-1.23%)
Jun 28, 2000 10506 10713 10399 10528 10,951,000 +23.30(+0.22%)
Jun 27, 2000 10542 10742 10385 10504 10,425,000 -38.50(-0.37%)
Jun 26, 2000 10404 10680 10365 10543 8,890,000 +138.20(+1.33%)
Jun 23, 2000 10376 10555 10283 10405 8,476,000 +28.70(+0.28%)
Jun 22, 2000 10496 10597 10257 10376 10,227,000 -121.60(-1.16%)
Jun 21, 2000 10447 10608 10312 10498 10,096,000 +62.50(+0.60%)
Jun 20, 2000 10559 10632 10319 10435 10,315,000 -122.60(-1.16%)
Jun 19, 2000 10448 10734 10322 10558 9,217,000 +108.50(+1.04%)
Jun 16, 2000 10718 10784 10393 10449 12,508,000 -265.50(-2.48%)
Jun 15, 2000 10690 10890 10553 10715 10,114,000 +26.80(+0.25%)
Jun 14, 2000 10632 10861 10543 10688 9,297,000 +66.20(+0.62%)
Jun 13, 2000 10562 10752 10396 10622 9,359,000 +57.60(+0.55%)
Jun 12, 2000 10615 10758 10477 10564 7,741,000 -49.90(-0.47%)
Jun 09, 2000 10678 10848 10516 10614 7,860,000 -54.60(-0.51%)
Jun 08, 2000 10819 10888 10525 10669 8,543,000 -144.20(-1.33%)
Jun 07, 2000 10734 10974 10589 10813 8,546,000 +77.30(+0.72%)
Jun 06, 2000 10823 10917 10593 10736 9,501,000 -79.70(-0.74%)
Jun 05, 2000 10793 10952 10629 10815 8,386,000 +20.50(+0.19%)
Jun 02, 2000 10660 11013 10600 10795 11,624,000 +142.60(+1.34%)
Jun 01, 2000 10532 10780 10423 10652 9,601,000 +129.90(+1.23%)
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%)
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