Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2001	20.64	21.62	20.36	21.09	26,311,506	+0.52(+2.51%)
Jun 28, 2001	20.24	20.79	20.18	20.57	13,479,064	+0.50(+2.51%)
Jun 27, 2001	20.05	20.31	19.85	20.07	13,694,526	+0.08(+0.40%)
Jun 26, 2001	20.46	20.65	19.93	19.99	14,208,068	-0.53(-2.59%)
Jun 25, 2001	20.36	20.70	20.24	20.52	14,997,627	+0.27(+1.35%)
Jun 22, 2001	20.31	20.53	20.14	20.25	14,605,664	-0.06(-0.27%)
Jun 21, 2001	19.81	20.52	19.75	20.31	29,759,842	+0.49(+2.49%)
Jun 20, 2001	19.15	19.92	19.13	19.81	21,788,678	+0.81(+4.26%)
Jun 19, 2001	19.17	19.34	18.96	19.00	21,858,152	-0.09(-0.45%)
Jun 18, 2001	19.74	19.84	18.97	19.09	22,676,110	-0.65(-3.28%)
Jun 15, 2001	20.02	20.26	19.47	19.74	25,305,078	-0.30(-1.49%)
Jun 14, 2001	20.26	20.32	20.01	20.03	15,075,315	-0.34(-1.65%)
Jun 13, 2001	20.70	21.05	20.27	20.37	23,926,166	-0.55(-2.63%)
Jun 12, 2001	20.68	21.12	20.67	20.92	16,691,517	+0.25(+1.20%)
Jun 11, 2001	20.56	20.81	20.47	20.67	12,153,666	+0.10(+0.50%)
Jun 08, 2001	20.67	20.88	19.92	20.57	13,019,975	-0.10(-0.49%)
Jun 07, 2001	20.41	20.79	20.05	20.67	55,003,660	-0.63(-2.96%)
Jun 06, 2001	21.35	21.47	21.14	21.30	14,350,301	-0.35(-1.63%)
Jun 05, 2001	21.62	21.72	21.35	21.66	11,873,894	-0.14(-0.65%)
Jun 04, 2001	21.75	21.96	21.32	21.80	11,089,029	-0.05(-0.21%)
Jun 01, 2001	21.98	21.98	21.62	21.84	8,429,080	-0.06(-0.27%)
May 31, 2001	21.90	22.15	21.81	21.90	10,415,651	+0.09(+0.43%)
May 30, 2001	22.11	22.16	21.74	21.81	10,729,926	-0.19(-0.87%)
May 29, 2001	21.60	22.05	21.35	22.00	13,924,071	+0.47(+2.20%)
May 25, 2001	21.45	21.73	21.44	21.53	9,182,259	+0.04(+0.18%)
May 24, 2001	21.30	21.81	21.26	21.49	11,891,497	+0.27(+1.29%)
May 23, 2001	21.05	21.38	21.05	21.22	15,075,785	+0.17(+0.83%)
May 22, 2001	21.30	21.49	20.96	21.04	29,099,842	-0.35(-1.65%)
May 21, 2001	22.37	22.41	21.28	21.40	22,873,734	-0.92(-4.11%)
May 18, 2001	22.16	22.36	22.16	22.31	9,961,256	+0.18(+0.83%)
May 17, 2001	22.28	22.47	22.01	22.13	9,715,751	-0.17(-0.78%)
May 16, 2001	21.81	22.41	21.73	22.30	17,994,382	+0.61(+2.81%)
May 15, 2001	21.71	21.92	21.43	21.70	12,059,079	+0.00(+0.02%)
May 14, 2001	21.86	22.00	21.63	21.69	10,326,697	-0.36(-1.62%)
May 11, 2001	22.29	22.34	21.88	22.05	9,875,353	-0.24(-1.09%)
May 10, 2001	21.90	22.34	21.81	22.29	10,308,624	+0.40(+1.83%)
May 09, 2001	21.73	22.07	21.70	21.89	15,755,970	+0.16(+0.75%)
May 08, 2001	21.94	22.08	21.64	21.73	14,105,031	-0.43(-1.92%)
May 07, 2001	22.41	22.96	22.04	22.16	18,148,586	-0.43(-1.89%)
May 04, 2001	22.04	22.67	22.01	22.58	17,077,612	+0.60(+2.71%)
May 03, 2001	21.86	22.26	21.86	21.98	15,077,428	+0.25(+1.16%)
May 02, 2001	22.19	22.19	21.67	21.73	15,450,379	-0.46(-2.09%)
May 01, 2001	21.55	22.30	21.50	22.20	17,273,124	+0.85(+3.97%)
Apr 30, 2001	21.72	22.15	21.35	21.35	16,688,466	-0.41(-1.90%)
Apr 27, 2001	21.43	21.84	21.23	21.76	16,054,519	+0.08(+0.35%)
Apr 26, 2001	21.30	21.69	21.09	21.69	23,404,644	+0.09(+0.39%)
Apr 25, 2001	20.86	21.60	20.66	21.60	28,560,012	+1.17(+5.74%)
Apr 24, 2001	20.58	20.66	20.23	20.43	11,500,238	+0.00(+0.00%)
Apr 23, 2001	20.34	20.71	20.30	20.43	15,180,230	+0.34(+1.68%)
Apr 20, 2001	19.81	20.26	19.73	20.09	15,910,173	+0.28(+1.42%)
Apr 19, 2001	19.85	19.94	19.43	19.81	19,794,830	-0.14(-0.70%)
Apr 18, 2001	20.37	20.45	19.68	19.95	21,637,760	-0.42(-2.05%)
Apr 17, 2001	19.73	20.58	19.71	20.37	14,219,099	+0.53(+2.68%)
Apr 16, 2001	19.59	20.02	19.56	19.84	10,043,638	+0.29(+1.46%)
Apr 12, 2001	19.47	19.64	19.20	19.55	9,635,715	+0.06(+0.33%)
Apr 11, 2001	20.09	20.09	19.31	19.49	15,286,553	-0.78(-3.85%)
Apr 10, 2001	20.05	20.38	20.04	20.27	16,194,639	+0.24(+1.21%)
Apr 09, 2001	19.90	20.10	19.88	20.02	14,011,148	+0.11(+0.54%)
Apr 06, 2001	19.39	20.23	19.36	19.92	19,913,124	+0.22(+1.12%)
Apr 05, 2001	19.60	19.86	19.56	19.70	24,475,384	+0.26(+1.34%)
Apr 04, 2001	19.00	19.49	18.76	19.44	17,692,078	+0.47(+2.49%)
Apr 03, 2001	19.65	19.65	18.75	18.96	19,541,814	-0.72(-3.64%)
Apr 02, 2001	20.32	20.55	19.63	19.68	14,686,873	-0.54(-2.66%)
Mar 30, 2001	20.17	20.55	20.08	20.22	15,740,009	+0.26(+1.32%)
Mar 29, 2001	19.60	20.41	19.43	19.95	16,448,829	+0.18(+0.90%)
Mar 28, 2001	20.02	20.05	19.28	19.77	21,348,130	-0.35(-1.74%)
Mar 27, 2001	19.24	20.20	18.96	20.12	25,736,002	+0.84(+4.38%)
Mar 26, 2001	18.73	19.58	18.53	19.28	21,738,216	+0.79(+4.26%)
Mar 23, 2001	18.34	18.70	18.07	18.49	31,512,408	+0.21(+1.17%)
Mar 22, 2001	18.68	18.71	17.67	18.28	36,857,188	-0.60(-3.16%)
Mar 21, 2001	18.87	18.96	18.54	18.87	27,198,000	-0.26(-1.36%)
Mar 20, 2001	20.02	20.03	18.84	19.13	34,636,140	-0.95(-4.75%)
Mar 19, 2001	20.47	20.65	20.09	20.09	15,460,237	-0.43(-2.08%)
Mar 16, 2001	20.09	20.57	20.08	20.51	24,298,648	+0.38(+1.88%)
Mar 15, 2001	20.41	20.41	19.97	20.14	16,927,868	-0.33(-1.62%)
Mar 14, 2001	20.49	20.88	20.38	20.47	17,827,740	-0.62(-2.95%)
Mar 13, 2001	20.79	21.14	20.39	21.09	21,838,202	-0.04(-0.20%)
Mar 12, 2001	21.86	21.99	21.13	21.13	20,147,596	-0.92(-4.15%)
Mar 09, 2001	21.90	22.17	21.73	22.05	20,453,656	+0.38(+1.77%)
Mar 08, 2001	21.30	21.73	21.18	21.67	18,250,920	+0.35(+1.62%)
Mar 07, 2001	20.69	21.45	20.68	21.32	21,493,180	+0.52(+2.48%)
Mar 06, 2001	20.91	20.92	20.68	20.80	12,719,313	-0.21(-1.01%)
Mar 05, 2001	21.05	21.29	20.99	21.02	13,034,996	-0.16(-0.74%)
Mar 02, 2001	20.77	21.22	20.77	21.18	21,205,428	+0.49(+2.37%)
Mar 01, 2001	20.79	21.09	20.69	20.69	22,144,026	+0.16(+0.77%)
Feb 28, 2001	20.61	20.88	20.21	20.53	19,213,928	-0.03(-0.17%)
Feb 27, 2001	19.94	20.69	19.94	20.56	19,293,024	+0.75(+3.79%)
Feb 26, 2001	19.86	20.34	19.53	19.81	18,532,100	-0.22(-1.11%)
Feb 23, 2001	20.45	20.66	19.92	20.03	19,475,862	-0.42(-2.06%)
Feb 22, 2001	20.49	20.88	20.24	20.46	20,483,230	-0.02(-0.10%)
Feb 21, 2001	20.45	20.83	20.39	20.48	16,425,358	+0.06(+0.27%)
Feb 20, 2001	19.82	20.68	19.82	20.42	18,753,194	+0.60(+3.01%)
Feb 16, 2001	19.51	20.14	19.51	19.82	19,033,202	+0.23(+1.17%)
Feb 15, 2001	19.50	19.75	19.41	19.59	16,079,398	-0.02(-0.09%)
Feb 14, 2001	20.28	20.43	19.60	19.61	27,067,268	-0.67(-3.30%)
Feb 13, 2001	20.32	20.33	20.03	20.28	12,444,235	-0.15(-0.73%)
Feb 12, 2001	20.45	20.63	20.17	20.43	19,543,928	-0.02(-0.10%)
Feb 09, 2001	20.07	20.63	20.07	20.45	24,782,148	+0.45(+2.26%)
Feb 08, 2001	19.60	20.09	19.51	20.00	14,549,334	+0.40(+2.04%)
Feb 07, 2001	19.65	20.10	19.60	19.60	23,864,438	-0.07(-0.35%)
Feb 06, 2001	19.79	19.81	19.53	19.67	13,233,559	-0.13(-0.67%)
Feb 05, 2001	19.26	20.02	19.20	19.80	18,157,974	+0.45(+2.33%)
Feb 02, 2001	19.53	19.60	19.35	19.35	14,288,808	-0.16(-0.83%)
Feb 01, 2001	18.94	19.59	18.90	19.51	19,313,914	+0.76(+4.07%)
Jan 31, 2001	19.17	19.49	18.32	18.75	27,074,778	-0.39(-2.03%)
Jan 30, 2001	18.96	19.17	18.83	19.13	16,200,507	+0.21(+1.13%)
Jan 29, 2001	18.53	19.12	18.50	18.92	13,363,118	+0.26(+1.37%)
Jan 26, 2001	18.85	18.96	18.59	18.67	13,180,046	-0.43(-2.23%)
Jan 25, 2001	18.80	19.28	18.70	19.09	18,332,598	+0.13(+0.70%)
Jan 24, 2001	18.72	19.15	18.70	18.96	13,302,094	+0.24(+1.27%)
Jan 23, 2001	18.83	18.96	18.70	18.72	13,824,790	-0.16(-0.84%)
Jan 22, 2001	18.32	18.91	18.27	18.88	16,316,688	+0.37(+2.00%)
Jan 19, 2001	18.32	18.67	18.27	18.51	17,193,558	+0.13(+0.72%)
Jan 18, 2001	18.19	18.38	18.06	18.38	14,888,957	+0.14(+0.75%)
Jan 17, 2001	17.89	18.30	17.87	18.24	17,227,122	+0.11(+0.59%)
Jan 16, 2001	17.95	18.45	17.66	18.13	22,040,520	+0.13(+0.73%)
Jan 12, 2001	17.68	18.06	17.60	18.00	18,202,804	+0.26(+1.49%)
Jan 11, 2001	18.80	18.80	17.49	17.74	28,064,544	-1.07(-5.67%)
Jan 10, 2001	18.40	19.02	18.30	18.80	28,744,494	+0.32(+1.73%)
Jan 09, 2001	17.84	18.70	17.79	18.48	28,338,214	+0.56(+3.14%)
Jan 08, 2001	17.31	18.16	17.26	17.92	26,547,624	+0.82(+4.81%)
Jan 05, 2001	17.36	17.79	17.07	17.10	27,025,960	-0.16(-0.91%)
Jan 04, 2001	17.79	17.89	16.51	17.26	52,508,712	-0.75(-4.14%)
Jan 03, 2001	19.55	19.57	17.89	18.00	46,927,816	-1.68(-8.53%)
Jan 02, 2001	18.75	19.81	18.72	19.68	25,162,844	+0.93(+4.98%)
Dec 29, 2000	18.96	19.25	18.75	18.75	14,203,843	-0.27(-1.41%)
Dec 28, 2000	19.23	19.28	18.96	19.02	9,171,228	-0.26(-1.37%)
Dec 27, 2000	18.83	19.39	18.83	19.28	13,058,702	+0.29(+1.55%)
Dec 26, 2000	18.51	19.04	18.51	18.99	10,048,567	+0.45(+2.44%)
Dec 22, 2000	18.51	18.59	18.11	18.53	12,518,403	-0.27(-1.43%)
Dec 21, 2000	18.72	18.96	18.19	18.80	22,302,454	+0.00(+0.00%)
Dec 20, 2000	18.48	18.96	18.27	18.80	26,745,482	+0.46(+2.48%)
Dec 19, 2000	17.79	18.45	17.76	18.35	25,388,400	+0.75(+4.24%)
Dec 18, 2000	17.04	17.79	17.04	17.60	19,534,304	+0.53(+3.12%)
Dec 15, 2000	17.39	17.81	17.07	17.07	38,911,824	-0.61(-3.47%)
Dec 14, 2000	17.10	17.79	17.07	17.68	25,645,170	+0.29(+1.69%)
Dec 13, 2000	16.78	17.44	16.70	17.39	33,099,036	+0.82(+4.96%)
Dec 12, 2000	16.51	16.94	16.43	16.57	43,702,688	-0.05(-0.31%)
Dec 11, 2000	16.64	16.75	16.43	16.62	16,841,496	-0.27(-1.59%)
Dec 08, 2000	16.78	17.26	16.64	16.88	20,046,202	-0.03(-0.15%)
Dec 07, 2000	16.62	17.04	16.57	16.91	14,708,466	+0.27(+1.61%)
Dec 06, 2000	16.19	16.75	16.19	16.64	13,039,221	+0.21(+1.30%)
Dec 05, 2000	16.25	16.59	16.22	16.43	14,953,971	+0.37(+2.31%)
Dec 04, 2000	15.95	16.25	15.76	16.06	11,805,359	+0.03(+0.16%)
Dec 01, 2000	16.19	16.22	15.82	16.03	14,631,247	-0.24(-1.47%)
Nov 30, 2000	16.48	16.86	16.27	16.27	32,048,718	-0.11(-0.65%)
Nov 29, 2000	15.93	16.51	15.90	16.38	18,698,274	+0.53(+3.36%)
Nov 28, 2000	15.44	15.93	15.44	15.85	13,092,734	+0.29(+1.89%)
Nov 27, 2000	15.50	15.74	15.36	15.55	11,885,395	+0.40(+2.64%)
Nov 24, 2000	15.36	15.47	15.07	15.15	6,694,585	-0.11(-0.70%)
Nov 22, 2000	15.39	15.55	14.57	15.26	37,800,948	-0.69(-4.35%)
Nov 21, 2000	15.58	16.14	15.42	15.95	14,331,525	+0.37(+2.41%)
Nov 20, 2000	15.36	15.82	15.36	15.58	9,293,041	-0.06(-0.35%)
Nov 17, 2000	15.29	15.71	15.13	15.63	15,691,425	+0.16(+1.05%)
Nov 16, 2000	15.21	15.74	15.21	15.47	8,827,615	+0.24(+1.57%)
Nov 15, 2000	14.78	15.39	14.78	15.23	13,759,071	+0.48(+3.23%)
Nov 14, 2000	14.57	15.13	14.54	14.75	22,508,528	+0.00(+0.00%)
Nov 13, 2000	15.34	15.47	14.43	14.75	21,852,048	-0.96(-6.10%)
Nov 10, 2000	14.91	15.82	14.83	15.71	16,794,554	+0.53(+3.51%)
Nov 09, 2000	15.29	15.58	14.72	15.18	26,389,664	-0.45(-2.89%)
Nov 08, 2000	15.07	15.87	15.07	15.63	26,387,552	+0.61(+4.09%)
Nov 07, 2000	14.67	15.10	14.65	15.02	17,683,864	+0.16(+1.06%)
Nov 06, 2000	14.38	15.44	14.27	14.86	39,710,068	-0.05(-0.34%)
Nov 03, 2000	15.15	15.21	14.54	14.91	24,699,060	-0.51(-3.29%)
Nov 02, 2000	15.23	15.44	15.21	15.42	15,851,965	-0.16(-1.01%)
Nov 01, 2000	15.44	15.90	15.39	15.58	20,058,408	-0.03(-0.19%)
Oct 31, 2000	15.93	16.08	15.61	15.61	21,954,146	-0.56(-3.45%)
Oct 30, 2000	15.47	16.46	15.44	16.16	27,768,576	+0.53(+3.41%)
Oct 27, 2000	15.23	15.63	15.18	15.63	18,869,844	+0.29(+1.92%)
Oct 26, 2000	15.13	15.55	14.91	15.34	18,514,732	+0.16(+1.04%)
Oct 25, 2000	14.78	15.36	14.78	15.18	20,901,950	+0.24(+1.63%)
Oct 24, 2000	14.70	15.02	14.67	14.94	19,711,040	+0.13(+0.89%)
Oct 23, 2000	14.06	14.91	14.01	14.81	21,476,516	+0.64(+4.51%)
Oct 20, 2000	13.93	14.38	13.82	14.17	15,009,597	+0.13(+0.94%)
Oct 19, 2000	13.87	14.12	13.74	14.03	14,587,826	-0.03(-0.18%)
Oct 18, 2000	13.63	14.19	13.42	14.06	28,355,816	+0.56(+4.13%)
Oct 17, 2000	13.15	13.69	13.05	13.50	21,579,552	+0.40(+3.06%)
Oct 16, 2000	13.08	13.21	12.81	13.10	12,430,387	-0.11(-0.81%)
Oct 13, 2000	13.47	13.74	13.05	13.21	17,104,368	-0.53(-3.88%)
Oct 12, 2000	13.58	13.82	13.29	13.74	20,252,042	+0.32(+2.38%)
Oct 11, 2000	13.34	13.47	13.10	13.42	24,636,394	+0.13(+0.99%)
Oct 10, 2000	13.02	13.42	12.89	13.29	13,948,246	+0.19(+1.43%)
Oct 09, 2000	12.86	13.15	12.83	13.10	7,832,921	+0.27(+2.09%)
Oct 06, 2000	13.08	13.34	12.73	12.83	13,653,452	-0.14(-1.05%)
Oct 05, 2000	13.10	13.29	12.86	12.97	11,450,480	-0.26(-2.00%)
Oct 04, 2000	12.78	13.37	12.73	13.23	17,381,324	+0.43(+3.33%)
Oct 03, 2000	12.62	12.94	12.62	12.81	16,999,454	+0.19(+1.49%)
Oct 02, 2000	12.62	12.83	12.59	12.62	15,644,014	+0.08(+0.61%)
Sep 29, 2000	12.83	13.10	12.51	12.54	22,263,258	-0.35(-2.68%)
Sep 28, 2000	12.44	12.94	12.41	12.89	27,665,540	+0.37(+3.00%)
Sep 27, 2000	12.04	12.54	11.98	12.51	17,658,046	+0.53(+4.45%)
Sep 26, 2000	11.85	12.14	11.82	11.98	15,990,208	+0.03(+0.21%)
Sep 25, 2000	11.82	12.01	11.72	11.96	12,116,817	+0.19(+1.59%)
Sep 22, 2000	11.45	11.87	11.42	11.77	18,719,162	+0.58(+5.22%)
Sep 21, 2000	11.10	11.50	11.10	11.18	15,362,364	+0.08(+0.73%)
Sep 20, 2000	11.53	11.55	11.10	11.10	17,344,240	-0.48(-4.16%)
Sep 19, 2000	11.50	11.64	11.48	11.58	18,082,398	+0.21(+1.87%)
Sep 18, 2000	11.50	11.58	11.34	11.37	16,754,419	-0.21(-1.84%)
Sep 15, 2000	11.66	11.74	11.50	11.58	22,612,034	-0.11(-0.91%)
Sep 14, 2000	12.09	12.17	11.64	11.69	17,805,678	-0.29(-2.42%)
Sep 13, 2000	12.44	12.57	11.82	11.98	21,454,452	-0.67(-5.29%)
Sep 12, 2000	12.62	12.68	12.57	12.65	12,796,298	+0.00(+0.00%)
Sep 11, 2000	12.49	12.70	12.49	12.65	10,096,213	+0.08(+0.64%)
Sep 08, 2000	12.65	12.76	12.46	12.57	13,865,394	-0.11(-0.84%)
Sep 07, 2000	12.68	12.81	12.65	12.68	13,525,067	+0.00(+0.00%)
Sep 06, 2000	12.78	12.81	12.62	12.68	12,305,757	+0.03(+0.20%)
Sep 05, 2000	12.54	12.91	12.51	12.65	14,739,213	+0.19(+1.50%)
Sep 01, 2000	12.76	12.76	12.44	12.46	14,766,439	-0.21(-1.68%)
Aug 31, 2000	12.78	12.94	12.51	12.68	16,900,408	-0.32(-2.46%)
Aug 30, 2000	13.02	13.15	12.57	12.99	16,858,630	-0.16(-1.20%)
Aug 29, 2000	13.47	13.50	13.05	13.15	10,985,758	-0.43(-3.14%)
Aug 28, 2000	13.61	13.80	13.53	13.58	7,168,461	-0.08(-0.59%)
Aug 25, 2000	13.42	13.71	13.42	13.66	6,895,026	+0.13(+0.98%)
Aug 24, 2000	13.42	13.69	13.37	13.53	9,967,828	+0.32(+2.42%)
Aug 23, 2000	13.50	13.74	13.21	13.21	10,786,021	-0.35(-2.55%)
Aug 22, 2000	13.77	13.82	13.42	13.55	10,999,371	-0.16(-1.18%)
Aug 21, 2000	13.58	13.74	13.42	13.71	16,329,831	+0.08(+0.59%)
Aug 18, 2000	14.12	14.27	13.63	13.63	20,052,540	-0.80(-5.55%)
Aug 17, 2000	14.06	14.49	13.98	14.43	28,268,036	-0.05(-0.35%)
Aug 16, 2000	13.74	14.49	13.74	14.49	23,065,960	+0.66(+4.81%)
Aug 15, 2000	13.42	14.01	13.26	13.82	24,413,420	+0.24(+1.79%)
Aug 14, 2000	13.31	13.74	13.15	13.58	31,648,304	+0.26(+1.98%)
Aug 11, 2000	12.78	13.58	12.78	13.31	59,436,128	+1.17(+9.65%)
Aug 10, 2000	11.93	12.44	11.85	12.14	21,452,810	+0.27(+2.26%)
Aug 09, 2000	12.04	12.09	11.87	11.87	12,715,793	-0.27(-2.21%)
Aug 08, 2000	11.80	12.19	11.77	12.14	21,518,998	+0.21(+1.79%)
Aug 07, 2000	11.34	11.98	11.29	11.93	21,921,054	+0.59(+5.18%)
Aug 04, 2000	11.21	11.42	10.97	11.34	11,788,930	+0.08(+0.68%)
Aug 03, 2000	10.95	11.29	10.89	11.27	15,992,556	+0.21(+1.93%)
Aug 02, 2000	10.89	11.10	10.84	11.05	13,568,253	+0.08(+0.74%)
Aug 01, 2000	10.76	10.97	10.76	10.97	10,677,116	+0.21(+1.98%)
Jul 31, 2000	10.89	11.05	10.73	10.76	14,044,711	-0.19(-1.71%)
Jul 28, 2000	10.84	10.95	10.73	10.95	13,227,926	+0.03(+0.27%)
Jul 27, 2000	10.78	10.97	10.78	10.92	9,142,593	+0.18(+1.71%)
Jul 26, 2000	10.70	11.13	10.70	10.73	17,661,098	-0.35(-3.12%)
Jul 25, 2000	10.65	11.10	10.63	11.08	13,108,929	+0.51(+4.80%)
Jul 24, 2000	10.81	10.81	10.54	10.57	9,355,708	-0.19(-1.74%)
Jul 21, 2000	10.76	10.86	10.69	10.76	13,564,263	-0.11(-0.98%)
Jul 20, 2000	10.76	10.92	10.63	10.86	14,019,832	+0.21(+2.00%)
Jul 19, 2000	10.76	11.00	10.44	10.65	22,543,264	+0.40(+3.91%)
Jul 18, 2000	10.04	10.49	10.01	10.25	21,866,366	+0.19(+1.86%)
Jul 17, 2000	10.41	10.46	9.906	10.06	34,561,972	-0.37(-3.59%)
Jul 14, 2000	10.33	11.02	9.799	10.44	42,740,384	-0.16(-1.49%)
Jul 13, 2000	10.73	10.78	10.49	10.60	18,664,006	-0.16(-1.50%)
Jul 12, 2000	11.05	11.27	10.63	10.76	20,805,720	-0.29(-2.66%)
Jul 11, 2000	11.50	11.50	10.97	11.05	16,785,634	-0.45(-3.93%)
Jul 10, 2000	11.50	11.53	11.32	11.50	14,178,260	+0.08(+0.71%)
Jul 07, 2000	11.90	11.90	11.34	11.42	14,338,097	-0.43(-3.60%)
Jul 06, 2000	11.80	12.04	11.77	11.85	15,564,213	-0.03(-0.22%)
Jul 05, 2000	11.69	11.96	11.64	11.87	19,042,824	+0.29(+2.50%)

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