Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	32.62	33.00	32.19	32.44	1,605,900	-0.19(-0.58%)
Apr 27, 2000	32.81	32.94	32.06	32.62	1,739,700	-0.19(-0.56%)
Apr 26, 2000	34.19	34.19	32.62	32.81	1,921,700	-1.44(-4.20%)
Apr 25, 2000	32.44	34.25	32.19	34.25	2,043,900	+1.81(+5.60%)
Apr 24, 2000	32.53	33.00	32.06	32.44	1,372,200	-0.09(-0.29%)
Apr 20, 2000	31.82	32.75	31.82	32.53	2,306,700	+1.09(+3.47%)
Apr 19, 2000	31.38	32.44	31.38	31.44	2,203,900	+0.12(+0.40%)
Apr 18, 2000	32.31	32.50	31.00	31.32	2,783,900	-1.00(-3.08%)
Apr 17, 2000	33.69	33.69	32.06	32.31	2,148,000	-1.47(-4.35%)
Apr 14, 2000	34.84	34.84	33.00	33.78	2,247,300	-1.12(-3.22%)
Apr 13, 2000	35.16	35.25	34.53	34.91	2,517,300	-0.25(-0.71%)
Apr 12, 2000	35.19	35.62	34.91	35.16	1,641,600	-0.03(-0.09%)
Apr 11, 2000	33.84	35.19	33.66	35.19	1,865,300	+1.34(+3.96%)
Apr 10, 2000	33.97	34.31	33.28	33.84	1,913,600	-0.12(-0.37%)
Apr 07, 2000	35.34	35.34	33.94	33.97	2,227,500	-1.50(-4.23%)
Apr 06, 2000	34.81	35.97	34.81	35.47	1,691,400	+0.88(+2.53%)
Apr 05, 2000	35.34	36.09	34.50	34.59	1,435,900	-0.75(-2.12%)
Apr 04, 2000	35.88	37.06	33.94	35.34	2,324,100	-0.53(-1.48%)
Apr 03, 2000	35.12	35.94	35.09	35.88	1,520,500	+0.75(+2.14%)
Mar 31, 2000	35.94	36.19	35.12	35.12	1,414,800	-0.81(-2.25%)
Mar 30, 2000	36.06	36.75	35.75	35.94	1,688,400	-0.12(-0.35%)
Mar 29, 2000	35.56	36.22	35.44	36.06	1,400,500	+0.50(+1.41%)
Mar 28, 2000	36.03	36.06	35.31	35.56	1,473,800	-0.47(-1.30%)
Mar 27, 2000	35.78	36.28	35.56	36.03	1,542,800	+0.25(+0.70%)
Mar 24, 2000	34.84	36.19	34.84	35.78	2,183,600	+1.03(+2.96%)
Mar 23, 2000	33.44	35.34	33.38	34.75	1,786,900	+1.31(+3.93%)
Mar 22, 2000	34.03	34.03	33.12	33.44	1,221,200	-0.72(-2.11%)
Mar 21, 2000	32.78	34.38	32.44	34.16	1,975,500	+1.38(+4.19%)
Mar 20, 2000	32.47	33.41	32.47	32.78	2,271,700	+0.44(+1.34%)
Mar 17, 2000	34.00	34.00	32.22	32.34	2,801,700	-2.12(-6.16%)
Mar 16, 2000	32.31	34.62	32.31	34.47	3,632,000	+2.44(+7.62%)
Mar 15, 2000	30.88	32.34	30.88	32.03	3,521,600	+1.41(+4.59%)
Mar 14, 2000	33.00	33.00	30.41	30.62	4,651,100	-3.41(-10.01%)
Mar 13, 2000	33.50	34.59	32.78	34.03	1,481,100	+0.53(+1.58%)
Mar 10, 2000	33.84	34.31	33.16	33.50	1,977,800	-0.34(-1.02%)
Mar 09, 2000	33.69	34.00	32.75	33.84	1,363,100	+0.16(+0.47%)
Mar 08, 2000	32.47	34.19	32.12	33.69	2,258,400	+1.22(+3.74%)
Mar 07, 2000	33.38	33.75	32.31	32.47	1,714,700	-0.91(-2.71%)
Mar 06, 2000	33.97	34.25	33.00	33.38	1,507,700	-0.59(-1.75%)
Mar 03, 2000	33.41	34.72	32.88	33.97	3,581,900	+0.56(+1.69%)
Mar 02, 2000	34.59	34.59	33.12	33.41	2,350,800	-1.47(-4.22%)
Mar 01, 2000	34.25	35.41	33.06	34.88	2,390,500	+0.62(+1.82%)
Feb 29, 2000	35.50	35.50	33.84	34.25	2,351,900	-1.28(-3.60%)
Feb 28, 2000	35.09	37.19	34.59	35.53	2,074,700	+0.44(+1.24%)
Feb 25, 2000	34.84	35.41	34.53	35.09	1,367,800	+0.25(+0.72%)
Feb 24, 2000	35.56	36.25	34.78	34.84	2,009,700	-0.72(-2.01%)
Feb 23, 2000	36.25	36.56	35.56	35.56	1,632,700	-0.69(-1.90%)
Feb 22, 2000	37.34	37.34	36.00	36.25	2,132,200	-1.31(-3.49%)
Feb 18, 2000	38.47	38.50	37.56	37.56	5,050,800	-0.91(-2.37%)
Feb 17, 2000	37.00	38.72	37.00	38.47	2,810,000	+1.59(+4.33%)
Feb 16, 2000	36.94	37.72	36.59	36.88	3,502,300	-0.06(-0.16%)
Feb 15, 2000	36.12	37.09	35.91	36.94	2,590,800	+0.81(+2.24%)
Feb 14, 2000	34.09	36.25	34.09	36.12	2,067,000	+2.28(+6.74%)
Feb 11, 2000	33.16	34.38	33.16	33.84	2,458,400	+1.09(+3.34%)
Feb 10, 2000	32.34	33.78	32.34	32.75	2,708,800	+0.44(+1.36%)
Feb 09, 2000	32.97	33.38	32.22	32.31	5,233,300	-0.66(-2.00%)
Feb 08, 2000	34.06	34.53	32.94	32.97	3,412,700	-1.09(-3.20%)
Feb 07, 2000	35.25	35.41	34.06	34.06	2,475,500	-1.19(-3.38%)
Feb 04, 2000	36.12	36.25	34.88	35.25	1,477,300	-0.88(-2.42%)
Feb 03, 2000	37.28	37.28	35.69	36.12	1,443,900	-1.16(-3.10%)
Feb 02, 2000	36.06	37.78	35.78	37.28	2,793,900	+1.22(+3.38%)
Feb 01, 2000	35.16	36.41	35.16	36.06	2,235,200	+1.22(+3.49%)
Jan 31, 2000	34.75	35.44	34.62	34.84	1,794,100	+0.09(+0.27%)
Jan 28, 2000	35.25	36.06	34.59	34.75	3,045,000	-0.50(-1.42%)
Jan 27, 2000	35.59	36.09	35.06	35.25	2,264,100	-0.34(-0.97%)
Jan 26, 2000	36.16	36.38	35.41	35.59	3,144,400	-0.56(-1.55%)
Jan 25, 2000	36.72	37.19	35.91	36.16	2,524,800	-0.56(-1.54%)
Jan 24, 2000	37.69	38.19	36.38	36.72	1,839,500	-0.97(-2.56%)
Jan 21, 2000	36.81	38.50	36.81	37.69	3,673,800	+0.94(+2.54%)
Jan 20, 2000	38.03	38.03	36.25	36.75	5,182,000	-2.31(-5.91%)
Jan 19, 2000	39.00	39.50	38.81	39.06	2,496,700	+0.06(+0.15%)
Jan 18, 2000	40.00	40.31	38.97	39.00	2,460,600	-1.00(-2.50%)
Jan 14, 2000	40.81	40.81	39.62	40.00	1,883,300	-0.81(-1.98%)
Jan 13, 2000	41.56	41.59	40.66	40.81	2,098,400	-0.75(-1.80%)
Jan 12, 2000	41.94	41.94	41.38	41.56	1,875,600	-0.38(-0.89%)
Jan 11, 2000	42.19	42.25	41.00	41.94	2,232,500	-0.25(-0.59%)
Jan 10, 2000	42.31	43.62	42.19	42.19	3,839,100	-0.12(-0.30%)
Jan 07, 2000	42.44	43.44	42.28	42.31	4,537,300	-0.12(-0.29%)
Jan 06, 2000	43.00	43.19	42.41	42.44	4,497,300	-0.56(-1.31%)
Jan 05, 2000	40.66	43.25	40.50	43.00	3,122,500	+2.34(+5.77%)
Jan 04, 2000	40.47	40.91	40.16	40.66	2,237,500	+0.19(+0.46%)
Jan 03, 2000	41.50	41.78	40.19	40.47	1,552,500	-1.03(-2.48%)
Dec 31, 1999	40.41	41.69	40.41	41.50	524,200	+1.22(+3.03%)
Dec 30, 1999	40.88	41.22	40.16	40.28	630,500	-0.59(-1.46%)
Dec 29, 1999	40.66	41.25	40.66	40.88	1,014,500	+0.62(+1.55%)
Dec 28, 1999	39.59	40.88	39.59	40.25	1,425,500	+1.22(+3.13%)
Dec 27, 1999	39.56	39.94	39.03	39.03	923,300	-0.53(-1.34%)
Dec 23, 1999	38.28	39.72	38.19	39.56	1,145,200	+1.28(+3.34%)
Dec 22, 1999	38.22	38.88	38.22	38.28	1,037,500	+0.25(+0.66%)
Dec 21, 1999	38.38	38.44	37.72	38.03	1,120,900	-0.35(-0.92%)
Dec 20, 1999	38.97	39.03	37.91	38.38	1,562,700	-0.59(-1.50%)
Dec 17, 1999	38.75	40.44	38.75	38.97	4,074,100	+0.84(+2.22%)
Dec 16, 1999	39.38	39.38	37.88	38.12	2,485,900	-1.38(-3.48%)
Dec 15, 1999	37.34	39.53	36.84	39.50	3,008,000	+2.16(+5.77%)
Dec 14, 1999	37.88	38.53	37.12	37.34	2,875,500	-0.53(-1.40%)
Dec 13, 1999	37.94	38.25	37.44	37.88	2,076,400	-0.06(-0.16%)
Dec 10, 1999	36.88	38.44	36.88	37.94	2,818,900	+1.25(+3.41%)
Dec 09, 1999	35.94	36.75	35.94	36.69	2,062,700	+0.80(+2.23%)
Dec 08, 1999	36.38	36.38	35.66	35.88	1,936,700	-0.52(-1.43%)
Dec 07, 1999	36.31	36.72	35.59	36.41	1,824,700	+0.09(+0.26%)
Dec 06, 1999	35.78	36.75	35.78	36.31	2,540,600	+0.72(+2.01%)
Dec 03, 1999	34.94	35.62	34.94	35.59	3,833,100	+0.88(+2.52%)
Dec 02, 1999	33.59	35.38	33.59	34.72	2,693,600	+1.31(+3.94%)
Dec 01, 1999	32.78	33.50	32.78	33.41	2,144,500	+0.66(+2.00%)
Nov 30, 1999	32.50	32.94	32.47	32.75	2,171,400	+0.25(+0.77%)
Nov 29, 1999	32.62	32.62	32.34	32.50	1,542,800	-0.12(-0.38%)
Nov 26, 1999	32.56	32.84	32.56	32.62	567,700	+0.49(+1.52%)
Nov 24, 1999	32.38	32.38	31.88	32.13	1,435,500	-0.43(-1.31%)
Nov 23, 1999	32.31	32.88	32.25	32.56	2,234,500	+0.25(+0.77%)
Nov 22, 1999	31.91	32.50	31.66	32.31	1,792,800	+0.41(+1.27%)
Nov 19, 1999	31.41	32.00	31.41	31.91	1,201,100	+0.59(+1.88%)
Nov 18, 1999	31.34	31.69	31.09	31.32	1,105,800	-0.03(-0.10%)
Nov 17, 1999	31.69	31.69	31.25	31.34	1,600,900	-0.38(-1.18%)
Nov 16, 1999	31.97	32.19	31.50	31.72	1,400,800	-0.25(-0.78%)
Nov 15, 1999	31.16	32.06	31.00	31.97	1,540,000	+0.81(+2.62%)
Nov 12, 1999	30.50	31.28	30.50	31.16	1,292,500	+0.71(+2.35%)
Nov 11, 1999	30.07	30.59	30.07	30.44	1,032,700	+0.66(+2.22%)
Nov 10, 1999	30.00	30.00	29.53	29.78	1,005,600	-0.25(-0.83%)
Nov 09, 1999	29.94	30.34	29.62	30.03	1,208,600	+0.09(+0.30%)
Nov 08, 1999	30.59	30.69	29.03	29.94	1,808,400	-0.65(-2.14%)
Nov 05, 1999	30.16	30.82	30.16	30.59	1,219,200	+0.72(+2.41%)
Nov 04, 1999	29.84	30.03	29.57	29.88	1,000,800	+0.03(+0.10%)
Nov 03, 1999	30.41	30.69	29.82	29.84	1,036,600	-0.56(-1.84%)
Nov 02, 1999	30.53	31.00	30.41	30.41	1,219,200	-0.12(-0.41%)
Nov 01, 1999	30.38	30.94	30.28	30.53	1,805,200	+0.16(+0.51%)
Oct 29, 1999	29.00	30.41	28.62	30.38	3,125,900	+1.38(+4.74%)
Oct 28, 1999	29.34	30.00	28.88	29.00	2,343,600	-0.34(-1.18%)
Oct 27, 1999	30.59	30.91	28.88	29.34	1,633,800	-1.25(-4.09%)
Oct 26, 1999	31.32	31.75	30.59	30.59	1,470,600	-0.72(-2.30%)
Oct 25, 1999	31.41	31.84	31.19	31.32	992,500	-0.09(-0.29%)
Oct 22, 1999	31.22	31.50	31.16	31.41	662,700	+0.19(+0.59%)
Oct 21, 1999	31.22	31.25	30.66	31.22	907,000	+0.00(+0.00%)
Oct 20, 1999	30.50	31.47	30.32	31.22	870,200	+0.72(+2.36%)
Oct 19, 1999	30.53	30.88	30.25	30.50	1,092,700	-0.03(-0.10%)
Oct 18, 1999	30.75	31.03	30.44	30.53	890,500	-0.22(-0.72%)
Oct 15, 1999	30.75	31.09	30.00	30.75	1,162,700	+0.00(+0.00%)
Oct 14, 1999	30.47	30.91	29.94	30.75	1,052,700	+0.28(+0.92%)
Oct 13, 1999	31.09	31.16	30.44	30.47	1,150,800	-0.62(-2.01%)
Oct 12, 1999	31.32	31.32	30.91	31.09	955,200	-0.41(-1.29%)
Oct 11, 1999	30.82	31.69	30.66	31.50	1,095,800	+0.68(+2.22%)
Oct 08, 1999	30.82	30.88	30.22	30.82	1,329,400	+0.00(+0.00%)
Oct 07, 1999	30.88	30.88	30.00	30.82	2,314,200	-0.18(-0.60%)
Oct 06, 1999	31.78	31.78	29.88	31.00	3,952,800	-1.06(-3.31%)
Oct 05, 1999	31.19	32.06	30.97	32.06	1,397,700	+0.87(+2.79%)
Oct 04, 1999	30.12	31.19	30.07	31.19	1,201,400	+1.07(+3.54%)
Oct 01, 1999	31.03	31.22	30.07	30.12	812,700	-0.91(-2.92%)
Sep 30, 1999	30.53	31.32	30.28	31.03	1,764,800	+0.50(+1.64%)
Sep 29, 1999	30.44	30.75	30.28	30.53	912,500	+0.09(+0.30%)
Sep 28, 1999	30.57	30.84	30.12	30.44	1,373,400	-0.12(-0.41%)
Sep 27, 1999	29.94	30.78	29.73	30.57	1,653,800	+0.62(+2.09%)
Sep 24, 1999	30.32	30.34	29.32	29.94	1,226,600	-0.38(-1.24%)
Sep 23, 1999	30.97	30.97	30.28	30.32	854,700	-0.68(-2.21%)
Sep 22, 1999	31.22	31.47	30.72	31.00	1,739,200	-0.22(-0.70%)
Sep 21, 1999	32.47	32.47	31.07	31.22	1,583,800	-1.25(-3.85%)
Sep 20, 1999	32.66	32.66	32.28	32.47	883,100	-0.28(-0.85%)
Sep 17, 1999	32.41	32.75	32.41	32.75	1,481,700	+0.75(+2.34%)
Sep 16, 1999	32.56	32.56	31.91	32.00	1,350,500	-0.59(-1.83%)
Sep 15, 1999	32.69	32.78	32.25	32.59	1,090,900	-0.09(-0.28%)
Sep 14, 1999	32.69	32.78	32.44	32.69	1,174,200	+0.00(+0.00%)
Sep 13, 1999	32.75	32.75	32.41	32.69	669,700	-0.22(-0.67%)
Sep 10, 1999	32.81	33.12	32.66	32.91	983,700	+0.09(+0.29%)
Sep 09, 1999	32.75	32.97	32.59	32.81	812,300	+0.06(+0.18%)
Sep 08, 1999	32.50	32.81	32.38	32.75	1,140,200	+0.25(+0.77%)
Sep 07, 1999	32.16	32.62	32.16	32.50	1,384,200	+0.34(+1.07%)
Sep 03, 1999	32.16	32.69	32.06	32.16	654,800	+0.00(+0.00%)
Sep 02, 1999	32.31	32.31	31.66	32.16	905,800	-0.22(-0.68%)
Sep 01, 1999	32.28	32.41	31.94	32.38	893,700	+0.09(+0.29%)
Aug 31, 1999	32.06	32.50	31.94	32.28	1,803,900	+0.22(+0.69%)
Aug 30, 1999	31.91	32.38	31.78	32.06	1,443,000	+0.16(+0.49%)
Aug 27, 1999	31.59	32.00	31.25	31.91	1,191,200	+0.31(+0.98%)
Aug 26, 1999	31.78	32.12	31.50	31.59	1,120,500	-0.19(-0.58%)
Aug 25, 1999	32.53	32.72	31.62	31.78	1,744,200	-0.75(-2.31%)
Aug 24, 1999	32.94	32.94	31.62	32.53	1,830,300	-0.53(-1.60%)
Aug 23, 1999	33.84	33.88	33.00	33.06	1,491,400	-0.78(-2.32%)
Aug 20, 1999	32.59	34.00	32.59	33.84	2,815,800	+1.25(+3.83%)
Aug 19, 1999	32.91	32.91	32.19	32.59	3,583,600	-0.84(-2.51%)
Aug 18, 1999	33.38	33.69	33.06	33.44	1,134,100	+0.06(+0.18%)
Aug 17, 1999	33.44	33.53	33.25	33.38	1,160,800	-0.06(-0.18%)
Aug 16, 1999	33.25	33.50	32.94	33.44	1,423,400	+0.19(+0.56%)
Aug 13, 1999	33.88	33.88	32.94	33.25	2,672,000	-0.62(-1.85%)
Aug 12, 1999	34.69	35.44	33.84	33.88	3,544,500	-0.81(-2.34%)
Aug 11, 1999	33.22	35.03	32.50	34.69	4,129,200	+1.47(+4.41%)
Aug 10, 1999	32.81	33.59	32.06	33.22	2,526,600	+0.41(+1.25%)
Aug 09, 1999	31.32	33.00	31.22	32.81	1,125,800	+1.50(+4.77%)
Aug 06, 1999	31.66	31.84	31.09	31.32	1,062,800	-0.34(-1.07%)
Aug 05, 1999	32.00	32.06	31.53	31.66	1,499,400	-0.34(-1.08%)
Aug 04, 1999	31.09	32.59	30.94	32.00	1,775,000	+0.91(+2.91%)
Aug 03, 1999	30.72	31.22	30.50	31.09	1,043,100	+0.38(+1.22%)
Aug 02, 1999	29.94	30.88	29.82	30.72	898,100	+0.78(+2.61%)
Jul 30, 1999	30.09	30.09	29.57	29.94	1,057,000	-0.15(-0.52%)
Jul 29, 1999	30.44	30.44	29.88	30.09	801,900	-0.66(-2.13%)
Jul 28, 1999	30.32	30.82	29.88	30.75	933,700	+0.43(+1.43%)
Jul 27, 1999	29.38	30.62	29.38	30.32	1,720,600	+1.00(+3.41%)
Jul 26, 1999	29.75	30.22	29.25	29.32	1,038,300	-0.43(-1.46%)
Jul 23, 1999	30.75	31.07	29.75	29.75	1,269,700	-1.00(-3.25%)
Jul 22, 1999	30.07	30.84	29.84	30.75	1,111,600	+0.68(+2.28%)
Jul 21, 1999	30.22	30.50	29.82	30.07	812,200	-0.15(-0.51%)
Jul 20, 1999	30.50	30.66	29.57	30.22	1,013,100	-0.28(-0.92%)
Jul 19, 1999	30.53	30.84	30.28	30.50	1,224,500	-0.03(-0.10%)
Jul 16, 1999	30.53	31.44	30.53	30.53	2,686,600	+0.16(+0.51%)
Jul 15, 1999	30.78	30.78	30.25	30.38	1,738,300	-0.53(-1.71%)
Jul 14, 1999	31.03	31.19	30.75	30.91	1,819,700	-0.12(-0.40%)
Jul 13, 1999	31.07	31.07	30.66	31.03	1,741,600	-0.06(-0.21%)
Jul 12, 1999	31.32	31.53	30.78	31.09	1,042,800	-0.22(-0.70%)
Jul 09, 1999	31.22	31.84	31.19	31.32	1,646,900	+0.10(+0.30%)
Jul 08, 1999	30.69	31.57	30.62	31.22	2,220,000	+0.53(+1.73%)
Jul 07, 1999	31.16	31.16	30.25	30.69	3,270,900	-1.18(-3.72%)
Jul 06, 1999	31.50	32.97	31.50	31.88	2,460,300	+0.50(+1.59%)
Jul 02, 1999	31.41	31.41	30.75	31.38	1,273,600	-0.09(-0.30%)
Jul 01, 1999	30.94	31.72	30.50	31.47	1,773,600	+0.53(+1.71%)
Jun 30, 1999	31.47	32.00	30.94	30.94	1,451,400	-0.53(-1.68%)
Jun 29, 1999	31.62	31.62	30.97	31.47	978,700	-0.16(-0.49%)
Jun 28, 1999	31.50	32.62	31.50	31.62	1,552,800	+0.31(+0.99%)
Jun 25, 1999	30.57	31.50	30.57	31.32	1,414,700	+1.12(+3.73%)
Jun 24, 1999	30.91	31.72	30.03	30.19	2,039,800	-0.71(-2.31%)
Jun 23, 1999	31.00	31.00	30.34	30.91	1,730,500	-0.22(-0.71%)
Jun 22, 1999	31.59	31.59	30.82	31.12	1,559,100	-0.57(-1.78%)
Jun 21, 1999	33.75	33.75	31.32	31.69	2,034,700	-2.09(-6.19%)
Jun 18, 1999	33.69	33.97	33.28	33.78	2,332,800	+0.09(+0.28%)
Jun 17, 1999	32.47	33.69	32.47	33.69	1,690,300	+1.22(+3.74%)
Jun 16, 1999	32.34	32.62	31.88	32.47	1,883,900	+0.12(+0.39%)
Jun 15, 1999	32.50	32.62	32.03	32.34	1,394,200	-0.16(-0.48%)
Jun 14, 1999	31.50	32.53	31.38	32.50	1,460,800	+1.00(+3.17%)
Jun 11, 1999	32.38	32.41	31.19	31.50	1,758,800	-0.88(-2.70%)
Jun 10, 1999	31.50	32.69	31.50	32.38	2,121,700	+0.88(+2.78%)
Jun 09, 1999	31.53	31.88	31.28	31.50	1,482,800	-0.03(-0.10%)
Jun 08, 1999	30.53	31.66	30.50	31.53	1,060,300	+1.00(+3.28%)
Jun 07, 1999	30.82	30.82	30.25	30.53	1,082,200	-0.44(-1.42%)
Jun 04, 1999	29.91	30.97	29.82	30.97	871,700	+1.06(+3.56%)
Jun 03, 1999	29.62	30.16	29.44	29.91	1,141,200	+0.28(+0.95%)
Jun 02, 1999	29.91	29.91	29.16	29.62	1,694,500	-0.32(-1.05%)
Jun 01, 1999	28.25	30.03	28.25	29.94	2,894,500	+2.44(+8.87%)
May 28, 1999	28.25	28.25	27.22	27.50	2,313,800	-0.82(-2.88%)
May 27, 1999	28.75	28.75	27.94	28.32	2,505,200	-0.50(-1.74%)
May 26, 1999	28.41	29.50	28.28	28.82	1,970,000	+0.41(+1.44%)
May 25, 1999	30.16	30.19	28.38	28.41	1,615,200	-1.75(-5.80%)
May 24, 1999	29.97	30.66	29.50	30.16	1,631,900	+0.19(+0.62%)
May 21, 1999	29.44	30.22	29.44	29.97	1,746,700	+0.81(+2.80%)
May 20, 1999	30.50	30.59	29.00	29.16	1,750,500	-1.34(-4.41%)
May 19, 1999	30.62	31.19	30.32	30.50	1,963,000	-0.12(-0.41%)
May 18, 1999	31.34	31.34	30.25	30.62	1,427,000	-0.94(-2.98%)
May 17, 1999	31.25	31.82	30.91	31.57	1,524,700	+0.32(+1.01%)
May 14, 1999	31.00	31.94	30.59	31.25	1,763,600	+0.25(+0.81%)
May 13, 1999	31.41	31.44	30.91	31.00	1,549,500	-0.41(-1.29%)
May 12, 1999	32.25	32.25	31.41	31.41	2,161,300	-1.12(-3.46%)
May 11, 1999	32.53	33.47	32.06	32.53	2,953,600	+0.00(+0.00%)
May 10, 1999	31.94	33.06	31.88	32.53	2,961,400	+0.59(+1.85%)
May 07, 1999	31.88	32.12	31.07	31.94	2,202,200	+0.07(+0.20%)
May 06, 1999	30.09	31.88	29.62	31.88	2,318,800	+1.78(+5.91%)
May 05, 1999	30.62	30.62	29.88	30.09	2,520,200	-0.56(-1.83%)
May 04, 1999	30.38	31.38	30.19	30.66	3,971,700	+0.28(+0.92%)

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.

Financial News

Alcoa (NY: )

Historical Prices

Popular Pages