Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2001	19.17	19.48	18.31	18.74	27,085,134	-0.39(-2.03%)
Jan 30, 2001	18.95	19.17	18.82	19.13	16,206,704	+0.21(+1.13%)
Jan 29, 2001	18.53	19.11	18.49	18.91	13,368,229	+0.26(+1.37%)
Jan 26, 2001	18.85	18.95	18.58	18.66	13,185,087	-0.43(-2.23%)
Jan 25, 2001	18.79	19.27	18.69	19.08	18,339,610	+0.13(+0.70%)
Jan 24, 2001	18.71	19.14	18.69	18.95	13,307,182	+0.24(+1.27%)
Jan 23, 2001	18.82	18.95	18.69	18.71	13,830,077	-0.16(-0.83%)
Jan 22, 2001	18.31	18.90	18.26	18.87	16,322,929	+0.37(+2.00%)
Jan 19, 2001	18.31	18.66	18.26	18.50	17,200,134	+0.13(+0.72%)
Jan 18, 2001	18.18	18.37	18.05	18.37	14,894,652	+0.14(+0.75%)
Jan 17, 2001	17.89	18.29	17.86	18.23	17,233,710	+0.11(+0.59%)
Jan 16, 2001	17.94	18.45	17.65	18.13	22,048,950	+0.13(+0.73%)
Jan 12, 2001	17.67	18.05	17.59	17.99	18,209,766	+0.26(+1.49%)
Jan 11, 2001	18.79	18.79	17.49	17.73	28,075,278	-1.06(-5.67%)
Jan 10, 2001	18.39	19.01	18.29	18.79	28,755,488	+0.32(+1.73%)
Jan 09, 2001	17.84	18.69	17.78	18.48	28,349,052	+0.56(+3.14%)
Jan 08, 2001	17.30	18.16	17.25	17.91	26,557,778	+0.82(+4.81%)
Jan 05, 2001	17.36	17.78	17.06	17.09	27,036,296	-0.16(-0.91%)
Jan 04, 2001	17.78	17.89	16.50	17.25	52,528,796	-0.75(-4.14%)
Jan 03, 2001	19.54	19.57	17.89	17.99	46,945,764	-1.68(-8.53%)
Jan 02, 2001	18.74	19.80	18.71	19.67	25,172,468	+0.93(+4.98%)
Dec 29, 2000	18.95	19.25	18.74	18.74	14,209,276	-0.27(-1.41%)
Dec 28, 2000	19.22	19.27	18.95	19.01	9,174,735	-0.26(-1.37%)
Dec 27, 2000	18.82	19.38	18.82	19.27	13,063,696	+0.29(+1.55%)
Dec 26, 2000	18.50	19.03	18.50	18.98	10,052,411	+0.45(+2.44%)
Dec 22, 2000	18.50	18.58	18.10	18.53	12,523,191	-0.27(-1.43%)
Dec 21, 2000	18.71	18.95	18.18	18.79	22,310,984	+0.00(+0.00%)
Dec 20, 2000	18.48	18.95	18.26	18.79	26,755,712	+0.46(+2.48%)
Dec 19, 2000	17.78	18.45	17.76	18.34	25,398,110	+0.75(+4.24%)
Dec 18, 2000	17.04	17.78	17.04	17.59	19,541,776	+0.53(+3.12%)
Dec 15, 2000	17.38	17.81	17.06	17.06	38,926,708	-0.61(-3.47%)
Dec 14, 2000	17.09	17.78	17.06	17.67	25,654,978	+0.29(+1.69%)
Dec 13, 2000	16.77	17.44	16.69	17.38	33,111,696	+0.82(+4.96%)
Dec 12, 2000	16.50	16.93	16.42	16.56	43,719,404	-0.05(-0.31%)
Dec 11, 2000	16.64	16.74	16.42	16.61	16,847,938	-0.27(-1.59%)
Dec 08, 2000	16.77	17.25	16.64	16.88	20,053,870	-0.03(-0.15%)
Dec 07, 2000	16.61	17.04	16.56	16.90	14,714,092	+0.27(+1.61%)
Dec 06, 2000	16.18	16.74	16.18	16.64	13,044,208	+0.21(+1.30%)
Dec 05, 2000	16.24	16.58	16.21	16.42	14,959,691	+0.37(+2.31%)
Dec 04, 2000	15.95	16.24	15.76	16.05	11,809,874	+0.03(+0.16%)
Dec 01, 2000	16.18	16.21	15.81	16.03	14,636,844	-0.24(-1.47%)
Nov 30, 2000	16.48	16.85	16.27	16.27	32,060,976	-0.11(-0.65%)
Nov 29, 2000	15.92	16.50	15.89	16.37	18,705,424	+0.53(+3.36%)
Nov 28, 2000	15.44	15.92	15.44	15.84	13,097,742	+0.29(+1.89%)
Nov 27, 2000	15.49	15.73	15.36	15.55	11,889,941	+0.40(+2.64%)
Nov 24, 2000	15.36	15.46	15.07	15.14	6,697,146	-0.11(-0.70%)
Nov 22, 2000	15.39	15.55	14.56	15.25	37,815,408	-0.69(-4.35%)
Nov 21, 2000	15.57	16.13	15.41	15.95	14,337,006	+0.37(+2.41%)
Nov 20, 2000	15.36	15.81	15.36	15.57	9,296,596	-0.06(-0.35%)
Nov 17, 2000	15.28	15.71	15.12	15.63	15,697,427	+0.16(+1.05%)
Nov 16, 2000	15.20	15.73	15.20	15.46	8,830,991	+0.24(+1.57%)
Nov 15, 2000	14.77	15.39	14.77	15.23	13,764,334	+0.48(+3.23%)
Nov 14, 2000	14.56	15.12	14.54	14.75	22,517,138	+0.00(+0.00%)
Nov 13, 2000	15.33	15.46	14.43	14.75	21,860,406	-0.96(-6.10%)
Nov 10, 2000	14.91	15.81	14.83	15.71	16,800,978	+0.53(+3.51%)
Nov 09, 2000	15.28	15.57	14.72	15.17	26,399,758	-0.45(-2.89%)
Nov 08, 2000	15.07	15.86	15.07	15.63	26,397,646	+0.61(+4.09%)
Nov 07, 2000	14.67	15.09	14.64	15.01	17,690,628	+0.16(+1.06%)
Nov 06, 2000	14.37	15.44	14.27	14.86	39,725,256	-0.05(-0.34%)
Nov 03, 2000	15.14	15.20	14.54	14.91	24,708,508	-0.51(-3.29%)
Nov 02, 2000	15.23	15.44	15.20	15.41	15,858,028	-0.16(-1.01%)
Nov 01, 2000	15.44	15.89	15.39	15.57	20,066,080	-0.03(-0.19%)
Oct 31, 2000	15.92	16.08	15.60	15.60	21,962,544	-0.56(-3.45%)
Oct 30, 2000	15.46	16.45	15.44	16.16	27,779,198	+0.53(+3.41%)
Oct 27, 2000	15.23	15.63	15.17	15.63	18,877,062	+0.29(+1.92%)
Oct 26, 2000	15.12	15.55	14.91	15.33	18,521,812	+0.16(+1.04%)
Oct 25, 2000	14.77	15.36	14.77	15.17	20,909,944	+0.24(+1.63%)
Oct 24, 2000	14.69	15.01	14.67	14.93	19,718,578	+0.13(+0.89%)
Oct 23, 2000	14.05	14.91	14.00	14.80	21,484,730	+0.64(+4.51%)
Oct 20, 2000	13.92	14.37	13.82	14.16	15,015,338	+0.13(+0.94%)
Oct 19, 2000	13.87	14.11	13.74	14.03	14,593,406	-0.03(-0.18%)
Oct 18, 2000	13.63	14.19	13.42	14.05	28,366,662	+0.56(+4.13%)
Oct 17, 2000	13.15	13.68	13.04	13.50	21,587,806	+0.40(+3.06%)
Oct 16, 2000	13.07	13.20	12.80	13.10	12,435,142	-0.11(-0.81%)
Oct 13, 2000	13.47	13.74	13.04	13.20	17,110,912	-0.53(-3.88%)
Oct 12, 2000	13.57	13.82	13.28	13.74	20,259,788	+0.32(+2.38%)
Oct 11, 2000	13.33	13.47	13.10	13.42	24,645,816	+0.13(+0.99%)
Oct 10, 2000	13.02	13.42	12.88	13.28	13,953,581	+0.19(+1.43%)
Oct 09, 2000	12.86	13.15	12.83	13.10	7,835,917	+0.27(+2.09%)
Oct 06, 2000	13.07	13.33	12.72	12.83	13,658,675	-0.14(-1.05%)
Oct 05, 2000	13.10	13.28	12.86	12.96	11,454,860	-0.26(-2.00%)
Oct 04, 2000	12.78	13.36	12.72	13.23	17,387,972	+0.43(+3.33%)
Oct 03, 2000	12.62	12.93	12.62	12.80	17,005,956	+0.19(+1.49%)
Oct 02, 2000	12.62	12.83	12.59	12.62	15,649,997	+0.08(+0.61%)
Sep 29, 2000	12.83	13.10	12.51	12.54	22,271,774	-0.35(-2.68%)
Sep 28, 2000	12.43	12.93	12.40	12.88	27,676,120	+0.37(+3.00%)
Sep 27, 2000	12.03	12.54	11.98	12.51	17,664,800	+0.53(+4.45%)
Sep 26, 2000	11.84	12.14	11.82	11.98	15,996,325	+0.03(+0.21%)
Sep 25, 2000	11.82	12.01	11.71	11.95	12,121,452	+0.19(+1.59%)
Sep 22, 2000	11.44	11.87	11.42	11.76	18,726,322	+0.58(+5.22%)
Sep 21, 2000	11.10	11.50	11.10	11.18	15,368,240	+0.08(+0.73%)
Sep 20, 2000	11.52	11.55	11.10	11.10	17,350,874	-0.48(-4.16%)
Sep 19, 2000	11.50	11.63	11.47	11.58	18,089,314	+0.21(+1.87%)
Sep 18, 2000	11.50	11.58	11.34	11.37	16,760,827	-0.21(-1.84%)
Sep 15, 2000	11.66	11.74	11.50	11.58	22,620,684	-0.11(-0.91%)
Sep 14, 2000	12.08	12.16	11.63	11.69	17,812,488	-0.29(-2.42%)
Sep 13, 2000	12.43	12.56	11.82	11.98	21,462,658	-0.67(-5.29%)
Sep 12, 2000	12.62	12.67	12.56	12.64	12,801,192	+0.00(+0.00%)
Sep 11, 2000	12.48	12.70	12.48	12.64	10,100,075	+0.08(+0.64%)
Sep 08, 2000	12.64	12.75	12.46	12.56	13,870,697	-0.11(-0.84%)
Sep 07, 2000	12.67	12.80	12.64	12.67	13,530,240	+0.00(+0.00%)
Sep 06, 2000	12.78	12.80	12.62	12.67	12,310,464	+0.03(+0.20%)
Sep 05, 2000	12.54	12.91	12.51	12.64	14,744,851	+0.19(+1.50%)
Sep 01, 2000	12.75	12.75	12.43	12.46	14,772,087	-0.21(-1.68%)
Aug 31, 2000	12.78	12.93	12.51	12.67	16,906,872	-0.32(-2.46%)
Aug 30, 2000	13.02	13.15	12.56	12.99	16,865,078	-0.16(-1.20%)
Aug 29, 2000	13.47	13.50	13.04	13.15	10,989,960	-0.43(-3.14%)
Aug 28, 2000	13.60	13.79	13.52	13.57	7,171,203	-0.08(-0.59%)
Aug 25, 2000	13.42	13.71	13.42	13.65	6,897,663	+0.13(+0.98%)
Aug 24, 2000	13.42	13.68	13.36	13.52	9,971,640	+0.32(+2.42%)
Aug 23, 2000	13.50	13.74	13.20	13.20	10,790,146	-0.35(-2.55%)
Aug 22, 2000	13.76	13.82	13.42	13.55	11,003,578	-0.16(-1.18%)
Aug 21, 2000	13.57	13.74	13.42	13.71	16,336,077	+0.08(+0.59%)
Aug 18, 2000	14.11	14.27	13.63	13.63	20,060,210	-0.80(-5.55%)
Aug 17, 2000	14.05	14.48	13.97	14.43	28,278,848	-0.05(-0.35%)
Aug 16, 2000	13.74	14.48	13.74	14.48	23,074,782	+0.66(+4.81%)
Aug 15, 2000	13.42	14.00	13.25	13.82	24,422,758	+0.24(+1.79%)
Aug 14, 2000	13.31	13.74	13.15	13.57	31,660,410	+0.26(+1.98%)
Aug 11, 2000	12.78	13.57	12.78	13.31	59,458,860	+1.17(+9.65%)
Aug 10, 2000	11.93	12.43	11.84	12.14	21,461,016	+0.27(+2.26%)
Aug 09, 2000	12.03	12.08	11.87	11.87	12,720,656	-0.27(-2.21%)
Aug 08, 2000	11.79	12.19	11.76	12.14	21,527,228	+0.21(+1.79%)
Aug 07, 2000	11.34	11.98	11.29	11.93	21,929,438	+0.59(+5.18%)
Aug 04, 2000	11.21	11.42	10.97	11.34	11,793,439	+0.08(+0.68%)
Aug 03, 2000	10.94	11.29	10.89	11.26	15,998,672	+0.21(+1.93%)
Aug 02, 2000	10.89	11.10	10.83	11.05	13,573,443	+0.08(+0.74%)
Aug 01, 2000	10.75	10.97	10.75	10.97	10,681,200	+0.21(+1.98%)
Jul 31, 2000	10.89	11.05	10.73	10.75	14,050,083	-0.19(-1.71%)
Jul 28, 2000	10.83	10.94	10.73	10.94	13,232,986	+0.03(+0.27%)
Jul 27, 2000	10.78	10.97	10.78	10.91	9,146,090	+0.18(+1.71%)
Jul 26, 2000	10.70	11.12	10.70	10.73	17,667,852	-0.34(-3.11%)
Jul 25, 2000	10.65	11.10	10.62	11.07	13,113,943	+0.51(+4.80%)
Jul 24, 2000	10.80	10.80	10.54	10.57	9,359,287	-0.19(-1.74%)
Jul 21, 2000	10.75	10.86	10.69	10.75	13,569,451	-0.11(-0.98%)
Jul 20, 2000	10.75	10.91	10.62	10.86	14,025,195	+0.21(+2.00%)
Jul 19, 2000	10.75	10.99	10.43	10.65	22,551,888	+0.40(+3.91%)
Jul 18, 2000	10.03	10.49	10.01	10.25	21,874,730	+0.19(+1.86%)
Jul 17, 2000	10.41	10.46	9.902	10.06	34,575,192	-0.37(-3.59%)
Jul 14, 2000	10.33	11.02	9.796	10.43	42,756,732	-0.16(-1.49%)
Jul 13, 2000	10.73	10.78	10.49	10.59	18,671,144	-0.16(-1.50%)
Jul 12, 2000	11.05	11.26	10.62	10.75	20,813,676	-0.29(-2.66%)
Jul 11, 2000	11.50	11.50	10.97	11.05	16,792,056	-0.45(-3.93%)
Jul 10, 2000	11.50	11.52	11.31	11.50	14,183,683	+0.08(+0.71%)
Jul 07, 2000	11.90	11.90	11.34	11.42	14,343,581	-0.43(-3.60%)
Jul 06, 2000	11.79	12.03	11.76	11.84	15,570,166	-0.03(-0.22%)
Jul 05, 2000	11.69	11.95	11.63	11.87	19,050,108	+0.29(+2.50%)
Jul 03, 2000	11.42	11.69	11.39	11.58	10,292,609	+0.27(+2.37%)
Jun 30, 2000	11.50	11.50	11.05	11.31	29,256,312	-0.21(-1.85%)
Jun 29, 2000	11.05	11.55	11.05	11.52	23,651,212	+0.41(+3.72%)
Jun 28, 2000	11.74	11.76	10.91	11.11	22,855,012	-0.60(-5.13%)
Jun 27, 2000	11.50	11.98	11.23	11.71	37,168,540	+0.13(+1.14%)
Jun 26, 2000	11.07	11.71	10.89	11.58	48,035,228	+1.60(+16.00%)
Jun 23, 2000	10.17	10.20	9.821	9.983	22,781,990	-0.21(-2.09%)
Jun 22, 2000	10.54	10.65	9.902	10.20	29,688,340	-0.45(-4.24%)
Jun 21, 2000	10.75	10.80	10.33	10.65	20,123,606	-0.05(-0.48%)
Jun 20, 2000	11.10	11.10	10.67	10.70	12,898,164	-0.29(-2.67%)
Jun 19, 2000	11.07	11.15	10.91	10.99	20,996,116	+0.13(+1.22%)
Jun 16, 2000	11.42	11.55	10.86	10.86	38,161,968	-0.88(-7.47%)
Jun 15, 2000	11.55	11.76	11.55	11.74	17,633,806	+0.05(+0.44%)
Jun 14, 2000	11.61	11.74	11.55	11.69	10,154,313	+0.03(+0.26%)
Jun 13, 2000	11.55	11.84	11.55	11.66	15,454,411	-0.16(-1.37%)
Jun 12, 2000	11.52	11.90	11.37	11.82	14,380,209	+0.32(+2.78%)
Jun 09, 2000	11.47	11.69	11.34	11.50	10,678,852	+0.00(+0.00%)
Jun 08, 2000	11.23	11.55	11.02	11.50	14,899,113	+0.11(+0.93%)
Jun 07, 2000	10.99	11.47	10.99	11.39	15,391,485	+0.40(+3.64%)
Jun 06, 2000	10.86	10.99	10.70	10.99	14,396,175	+0.13(+1.22%)
Jun 05, 2000	10.67	10.99	10.67	10.86	13,598,566	+0.11(+0.99%)
Jun 02, 2000	11.26	11.29	10.59	10.75	29,307,498	-0.51(-4.50%)
Jun 01, 2000	11.12	11.42	11.07	11.26	14,557,482	+0.14(+1.22%)
May 31, 2000	11.26	11.42	11.07	11.12	18,986,478	-0.14(-1.21%)
May 30, 2000	11.63	11.69	11.23	11.26	16,111,141	-0.43(-3.64%)
May 26, 2000	11.84	11.93	11.66	11.69	10,858,003	-0.24(-2.00%)
May 25, 2000	12.24	12.24	11.82	11.93	23,674,926	-0.24(-1.96%)
May 24, 2000	11.61	12.19	11.61	12.16	33,022,944	+0.56(+4.81%)
May 23, 2000	11.55	11.79	11.55	11.61	20,549,530	-0.05(-0.44%)
May 22, 2000	11.76	11.76	11.50	11.66	23,057,878	-0.06(-0.47%)
May 19, 2000	11.07	11.84	11.07	11.71	27,783,658	+0.51(+4.52%)
May 18, 2000	11.50	11.74	11.18	11.21	24,413,836	-0.40(-3.45%)
May 17, 2000	11.55	12.01	11.55	11.61	38,534,828	-0.08(-0.69%)
May 16, 2000	11.58	11.87	11.42	11.69	45,417,700	+0.03(+0.26%)
May 15, 2000	10.73	11.66	10.73	11.66	64,674,664	+1.30(+12.59%)
May 12, 2000	9.796	10.43	9.796	10.35	22,876,614	+0.35(+3.45%)
May 11, 2000	10.22	10.25	9.715	10.01	33,412,238	-0.11(-1.05%)
May 10, 2000	10.09	10.33	10.06	10.12	24,648,634	+0.06(+0.55%)
May 09, 2000	10.35	10.38	10.01	10.06	15,861,081	-0.24(-2.36%)
May 08, 2000	10.09	10.35	10.03	10.30	27,886,734	+0.29(+2.94%)
May 05, 2000	9.928	10.17	9.796	10.01	19,253,444	+0.08(+0.82%)
May 04, 2000	10.01	10.12	9.847	9.928	15,271,503	+0.03(+0.26%)
May 03, 2000	10.20	10.46	9.902	9.902	29,168,968	-0.24(-2.35%)
May 02, 2000	10.03	10.46	10.01	10.14	34,354,248	+0.11(+1.06%)
May 01, 2000	9.370	10.06	9.370	10.03	30,668,622	+0.72(+7.73%)
Apr 28, 2000	9.370	9.395	9.025	9.314	26,824,978	-0.06(-0.59%)
Apr 27, 2000	9.395	9.502	9.314	9.370	29,705,012	-0.13(-1.39%)
Apr 26, 2000	9.370	9.557	9.289	9.502	22,751,466	+0.13(+1.41%)
Apr 25, 2000	9.025	9.502	8.969	9.370	36,157,028	+0.19(+2.04%)
Apr 24, 2000	9.050	9.370	8.995	9.182	23,808,996	+0.08(+0.89%)
Apr 20, 2000	8.863	9.182	8.863	9.101	15,046,801	+0.24(+2.69%)
Apr 19, 2000	8.995	9.131	8.756	8.863	16,086,957	+0.05(+0.58%)
Apr 18, 2000	9.025	9.101	8.705	8.812	19,430,012	-0.24(-2.64%)
Apr 17, 2000	8.944	9.076	8.676	9.050	28,660,160	+0.06(+0.62%)
Apr 14, 2000	9.314	9.608	8.918	8.995	29,060,256	-0.51(-5.33%)
Apr 13, 2000	9.370	9.608	9.289	9.502	17,670,670	+0.19(+2.01%)
Apr 12, 2000	9.314	9.634	9.238	9.314	21,218,468	+0.05(+0.55%)
Apr 11, 2000	9.263	9.344	9.157	9.263	17,815,774	-0.11(-1.14%)
Apr 10, 2000	9.370	9.476	8.944	9.370	34,334,056	-0.21(-2.22%)
Apr 07, 2000	9.902	10.06	9.344	9.583	57,572,964	-0.19(-1.92%)
Apr 06, 2000	9.715	10.03	9.583	9.770	38,448,892	+0.24(+2.55%)
Apr 05, 2000	9.395	9.608	9.370	9.527	23,532,170	+0.08(+0.81%)
Apr 04, 2000	9.796	10.12	9.025	9.451	41,371,424	-0.26(-2.72%)
Apr 03, 2000	9.263	9.796	9.157	9.715	39,775,500	+0.88(+9.93%)
Mar 31, 2000	9.344	9.395	8.837	8.837	35,774,540	-0.32(-3.49%)
Mar 30, 2000	8.518	9.182	8.403	9.157	64,478,140	+1.01(+12.45%)
Mar 29, 2000	8.331	8.356	8.143	8.143	27,451,184	-0.19(-2.25%)
Mar 28, 2000	8.305	8.411	8.224	8.331	29,244,806	-0.02(-0.26%)
Mar 27, 2000	8.437	8.463	8.305	8.352	20,960,896	-0.09(-1.01%)
Mar 24, 2000	8.331	8.463	8.305	8.437	24,215,432	+0.13(+1.59%)
Mar 23, 2000	8.305	8.386	8.224	8.305	32,508,500	+0.03(+0.31%)
Mar 22, 2000	8.650	8.756	8.224	8.279	37,761,872	-0.37(-4.28%)
Mar 21, 2000	8.305	9.421	8.092	8.650	80,984,448	+0.16(+1.86%)
Mar 20, 2000	8.463	8.624	8.437	8.492	32,975,280	-0.13(-1.53%)
Mar 17, 2000	8.676	8.676	8.305	8.624	38,085,660	+0.00(+0.00%)
Mar 16, 2000	8.569	8.731	8.544	8.624	31,121,782	+0.06(+0.65%)
Mar 15, 2000	8.224	8.676	8.199	8.569	30,692,806	+0.28(+3.34%)
Mar 14, 2000	8.437	8.437	8.199	8.292	28,141,960	-0.17(-2.01%)
Mar 13, 2000	8.199	8.518	8.143	8.463	25,631,264	+0.34(+4.25%)
Mar 10, 2000	8.250	8.279	8.118	8.118	25,481,932	-0.19(-2.26%)
Mar 09, 2000	8.199	8.305	8.143	8.305	20,531,684	+0.11(+1.30%)
Mar 08, 2000	8.356	8.411	8.173	8.199	27,730,124	-0.13(-1.58%)
Mar 07, 2000	8.463	8.518	8.305	8.331	28,212,164	-0.13(-1.56%)
Mar 06, 2000	8.837	8.888	8.331	8.463	30,643,734	-0.19(-2.17%)
Mar 03, 2000	8.518	8.782	8.411	8.650	31,377,948	+0.08(+0.94%)
Mar 02, 2000	8.705	8.863	8.518	8.569	26,222,486	-0.14(-1.57%)
Mar 01, 2000	8.599	9.157	8.356	8.705	50,977,248	+0.11(+1.24%)
Feb 29, 2000	8.544	8.705	8.544	8.599	31,762,312	+0.06(+0.65%)
Feb 28, 2000	8.437	8.650	8.437	8.544	25,562,938	+0.19(+2.24%)
Feb 25, 2000	8.569	8.599	8.356	8.356	26,956,700	-0.19(-2.19%)
Feb 24, 2000	8.731	8.756	8.411	8.544	28,415,266	-0.11(-1.23%)
Feb 23, 2000	9.050	9.238	8.599	8.650	34,752,232	-0.24(-2.68%)
Feb 22, 2000	8.492	9.025	8.463	8.888	39,948,080	+0.53(+6.37%)
Feb 18, 2000	8.305	8.463	8.250	8.356	26,114,948	+0.05(+0.62%)
Feb 17, 2000	8.463	8.518	8.224	8.305	37,709,748	+0.21(+2.63%)
Feb 16, 2000	8.118	8.199	8.011	8.092	32,415,050	-0.05(-0.63%)
Feb 15, 2000	8.118	8.143	7.960	8.143	35,742,140	+0.08(+0.95%)
Feb 14, 2000	8.224	8.279	7.986	8.067	49,602,976	-0.05(-0.63%)
Feb 11, 2000	8.492	8.569	8.118	8.118	36,085,180	-0.34(-4.08%)
Feb 10, 2000	8.518	8.650	8.437	8.463	35,818,448	+0.11(+1.27%)
Feb 09, 2000	8.279	8.518	8.279	8.356	43,147,908	+0.05(+0.62%)
Feb 08, 2000	8.624	8.650	8.143	8.305	62,586,604	-0.45(-5.16%)
Feb 07, 2000	8.888	8.918	8.676	8.756	29,945,680	-0.03(-0.29%)
Feb 04, 2000	8.995	8.995	8.676	8.782	39,161,036	-0.16(-1.81%)
Feb 03, 2000	8.918	9.131	8.888	8.944	47,013,152	+0.16(+1.84%)
Feb 02, 2000	8.918	8.991	8.756	8.782	32,719,114	-0.16(-1.81%)

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

Altria Group (NY: MO )

Historical Prices

Popular Pages