Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	10821	10923	10552	10651	11,971,000	-173.20(-1.60%)
Sep 28, 2000	10630	10948	10540	10824	12,062,000	+195.70(+1.84%)
Sep 27, 2000	10634	10821	10439	10628	11,747,000	-2.90(-0.03%)
Sep 26, 2000	10806	10915	10500	10631	11,066,000	-176.90(-1.64%)
Sep 25, 2000	10847	11040	10664	10808	9,824,000	-39.20(-0.36%)
Sep 22, 2000	10678	10936	10505	10847	11,855,000	+81.90(+0.76%)
Sep 21, 2000	10680	10902	10548	10766	11,054,000	+77.60(+0.73%)
Sep 20, 2000	10794	10907	10500	10688	11,040,000	-101.40(-0.94%)
Sep 19, 2000	10812	10961	10645	10789	10,249,000	-19.20(-0.18%)
Sep 18, 2000	10926	11054	10694	10808	9,625,000	-118.50(-1.08%)
Sep 15, 2000	11088	11203	10858	10927	12,684,000	-160.50(-1.45%)
Sep 14, 2000	11190	11285	10986	11088	10,140,000	-94.70(-0.85%)
Sep 13, 2000	11225	11351	11020	11182	10,683,000	-51.00(-0.45%)
Sep 12, 2000	11198	11352	11016	11233	9,912,000	+37.70(+0.34%)
Sep 11, 2000	11220	11367	11043	11196	8,993,000	-25.20(-0.22%)
Sep 08, 2000	11262	11382	11060	11221	9,610,000	-39.20(-0.35%)
Sep 07, 2000	11316	11445	11125	11260	9,855,000	-50.70(-0.45%)
Sep 06, 2000	11254	11519	11186	11311	9,951,000	+50.00(+0.44%)
Sep 05, 2000	11222	11383	11094	11261	8,385,000	+21.80(+0.19%)
Sep 01, 2000	11220	11407	11130	11239	7,677,000	+23.70(+0.21%)
Aug 31, 2000	11105	11416	11041	11215	10,566,000	+112.10(+1.01%)
Aug 30, 2000	11209	11282	11035	11103	8,184,000	-112.10(-1.00%)
Aug 29, 2000	11249	11356	11101	11215	7,956,000	-37.70(-0.34%)
Aug 28, 2000	11194	11410	11123	11253	7,336,000	+60.20(+0.54%)
Aug 25, 2000	11180	11301	11074	11193	6,856,000	+9.90(+0.09%)
Aug 24, 2000	11144	11302	11009	11183	8,371,000	+38.00(+0.34%)
Aug 23, 2000	11130	11253	10990	11145	8,710,000	+5.50(+0.05%)
Aug 22, 2000	11082	11275	11000	11139	8,188,000	+59.40(+0.54%)
Aug 21, 2000	11059	11194	10945	11080	7,316,000	+33.30(+0.30%)
Aug 18, 2000	11051	11180	10933	11046	8,214,000	-9.10(-0.08%)
Aug 17, 2000	11011	11181	10899	11056	9,224,000	+47.20(+0.43%)
Aug 16, 2000	11069	11171	10889	11008	9,298,000	-58.60(-0.53%)
Aug 15, 2000	11175	11227	10966	11067	8,959,000	-109.10(-0.98%)
Aug 14, 2000	11027	11233	10929	11176	7,838,000	+148.30(+1.34%)
Aug 11, 2000	10906	11132	10841	11028	8,355,000	+119.00(+1.09%)
Aug 10, 2000	10901	11070	10780	10909	9,408,000	+3.00(+0.03%)
Aug 09, 2000	10971	11097	10780	10906	10,540,000	-71.10(-0.65%)
Aug 08, 2000	10865	11083	10741	10977	9,922,000	+109.90(+1.01%)
Aug 07, 2000	10774	10973	10658	10867	8,548,000	+99.20(+0.92%)
Aug 04, 2000	10713	10874	10556	10768	9,560,000	+61.20(+0.57%)
Aug 03, 2000	10679	10844	10519	10707	10,956,000	+19.10(+0.18%)
Aug 02, 2000	10609	10819	10514	10688	9,863,000	+80.50(+0.76%)
Aug 01, 2000	10524	10729	10429	10607	9,387,000	+85.00(+0.81%)
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%)

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.