Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	3831	3874	3810	3861	15,837,100	+86.63(+2.30%)
Apr 27, 2000	3519	3774	3514	3774	15,487,600	+143.94(+3.97%)
Apr 26, 2000	3729	3777	3629	3630	15,928,300	-81.14(-2.19%)
Apr 25, 2000	3593	3712	3584	3711	16,229,100	+228.75(+6.57%)
Apr 24, 2000	3467	3497	3345	3482	15,407,100	-161.40(-4.43%)
Apr 20, 2000	3735	3751	3600	3644	14,227,300	-62.53(-1.69%)
Apr 19, 2000	3833	3852	3698	3706	17,602,700	-87.16(-2.30%)
Apr 18, 2000	3596	3795	3564	3794	21,527,200	+254.41(+7.19%)
Apr 17, 2000	3233	3540	3227	3539	24,828,300	+217.87(+6.56%)
Apr 14, 2000	3597	3616	3266	3321	25,557,800	-355.49(-9.67%)
Apr 13, 2000	3840	3915	3677	3677	19,515,000	-92.85(-2.46%)
Apr 12, 2000	4050	4078	3769	3770	19,210,900	-286.27(-7.06%)
Apr 11, 2000	4095	4183	4010	4056	16,793,900	-132.30(-3.16%)
Apr 10, 2000	4475	4475	4188	4188	14,461,400	-258.25(-5.81%)
Apr 07, 2000	4354	4446	4323	4446	15,634,300	+178.89(+4.19%)
Apr 06, 2000	4267	4324	4197	4268	17,464,500	+98.34(+2.36%)
Apr 05, 2000	4026	4287	4009	4169	19,477,000	+20.33(+0.49%)
Apr 04, 2000	4283	4283	3649	4149	28,891,000	-74.79(-1.77%)
Apr 03, 2000	4495	4573	4193	4224	17,399,200	-349.15(-7.64%)
Mar 31, 2000	4550	4606	4381	4573	21,181,000	+114.94(+2.58%)
Mar 30, 2000	4540	4684	4356	4458	19,258,600	-186.78(-4.02%)
Mar 29, 2000	4860	4860	4641	4645	17,382,700	-189.22(-3.91%)
Mar 28, 2000	4939	4953	4834	4834	14,900,900	-124.67(-2.51%)
Mar 27, 2000	4994	5022	4947	4959	13,803,800	-4.47(-0.09%)
Mar 24, 2000	4987	5079	4903	4963	16,889,700	+22.42(+0.45%)
Mar 23, 2000	4874	4976	4865	4941	17,141,600	+75.86(+1.56%)
Mar 22, 2000	4751	4900	4737	4865	17,695,100	+153.07(+3.25%)
Mar 21, 2000	4590	4712	4468	4712	17,533,100	+101.68(+2.21%)
Mar 20, 2000	4812	4823	4610	4610	15,398,600	-188.13(-3.92%)
Mar 17, 2000	4702	4806	4702	4798	16,915,300	+80.74(+1.71%)
Mar 16, 2000	4658	4718	4455	4717	20,415,100	+134.77(+2.94%)
Mar 15, 2000	4758	4758	4554	4583	19,378,000	-124.01(-2.63%)
Mar 14, 2000	4997	5013	4707	4707	19,778,200	-200.61(-4.09%)
Mar 13, 2000	4879	5028	4839	4907	17,362,700	-141.38(-2.80%)
Mar 10, 2000	5060	5133	5039	5049	19,921,700	+1.76(+0.03%)
Mar 09, 2000	4913	5048	4858	5047	20,068,100	+149.60(+3.05%)
Mar 08, 2000	4921	4923	4722	4897	20,201,300	+49.42(+1.02%)
Mar 07, 2000	4992	5007	4830	4848	21,564,100	-57.01(-1.16%)
Mar 06, 2000	4936	4980	4888	4905	20,155,800	-9.94(-0.20%)
Mar 03, 2000	4846	4915	4814	4915	21,365,300	+160.28(+3.37%)
Mar 02, 2000	4817	4829	4705	4755	21,370,800	-29.57(-0.62%)
Mar 01, 2000	4733	4797	4733	4784	22,323,400	+87.39(+1.86%)
Feb 29, 2000	4647	4698	4637	4697	20,888,400	+118.84(+2.60%)
Feb 28, 2000	4575	4627	4466	4578	17,980,700	-12.65(-0.28%)
Feb 25, 2000	4619	4663	4576	4590	18,255,000	-27.15(-0.59%)
Feb 24, 2000	4584	4620	4495	4618	19,440,500	+67.32(+1.48%)
Feb 23, 2000	4407	4568	4401	4550	18,928,000	+168.21(+3.84%)
Feb 22, 2000	4433	4444	4291	4382	17,722,900	-29.62(-0.67%)
Feb 18, 2000	4564	4564	4405	4412	18,984,100	-137.18(-3.02%)
Feb 17, 2000	4483	4553	4445	4549	20,084,400	+121.27(+2.74%)
Feb 16, 2000	4427	4478	4414	4428	17,821,300	+6.88(+0.16%)
Feb 15, 2000	4416	4441	4291	4421	17,089,300	+2.22(+0.05%)
Feb 14, 2000	4434	4436	4356	4419	16,008,500	+23.10(+0.53%)
Feb 11, 2000	4489	4490	4361	4395	17,385,900	-90.18(-2.01%)
Feb 10, 2000	4390	4486	4358	4486	18,135,900	+122.39(+2.81%)
Feb 09, 2000	4460	4461	4363	4363	17,755,900	-64.26(-1.45%)
Feb 08, 2000	4370	4428	4370	4428	19,711,800	+105.73(+2.45%)
Feb 07, 2000	4274	4322	4245	4322	16,255,400	+77.63(+1.83%)
Feb 04, 2000	4242	4295	4229	4244	17,514,500	+33.16(+0.79%)
Feb 03, 2000	4135	4211	4086	4211	17,223,300	+137.02(+3.36%)
Feb 02, 2000	4059	4126	4051	4074	15,278,800	+21.98(+0.54%)
Feb 01, 2000	3961	4053	3912	4052	13,982,400	+111.63(+2.83%)
Jan 31, 2000	3874	3940	3748	3940	15,076,300	+53.28(+1.37%)
Jan 28, 2000	4010	4048	3856	3887	16,163,700	-152.49(-3.77%)
Jan 27, 2000	4120	4140	3974	4040	17,984,600	-30.35(-0.75%)
Jan 26, 2000	4175	4175	4070	4070	17,170,000	-97.50(-2.34%)
Jan 25, 2000	4125	4168	4029	4167	17,436,300	+71.33(+1.74%)
Jan 24, 2000	4290	4303	4095	4096	19,890,500	-139.32(-3.29%)
Jan 21, 2000	4237	4238	4168	4235	19,236,800	+45.89(+1.10%)
Jan 20, 2000	4205	4227	4144	4190	18,513,000	+38.22(+0.92%)
Jan 19, 2000	4116	4165	4085	4151	16,522,100	+20.48(+0.50%)
Jan 18, 2000	4060	4148	4053	4131	15,852,300	+66.54(+1.64%)
Jan 14, 2000	4046	4092	4046	4064	16,566,300	+107.06(+2.71%)
Jan 13, 2000	3915	3957	3858	3957	14,769,700	+107.19(+2.78%)
Jan 12, 2000	3951	3951	3835	3850	15,259,000	-71.17(-1.82%)
Jan 11, 2000	4031	4067	3905	3921	16,944,600	-128.48(-3.17%)
Jan 10, 2000	4002	4072	3959	4050	16,917,100	+167.05(+4.30%)
Jan 07, 2000	3711	3883	3711	3883	16,349,300	+155.49(+4.17%)
Jan 06, 2000	3834	3869	3716	3727	15,983,200	-150.41(-3.88%)
Jan 05, 2000	3854	3924	3735	3878	17,356,700	-24.15(-0.62%)
Jan 04, 2000	4020	4073	3898	3902	15,118,400	-229.46(-5.55%)
Jan 03, 2000	4186	4192	3990	4131	15,100,700	+61.84(+1.52%)
Dec 31, 1999	4057	4082	4032	4069	7,629,800	+32.44(+0.80%)
Dec 30, 1999	4079	4091	4026	4037	11,071,600	-4.59(-0.11%)
Dec 29, 1999	3991	4042	3988	4041	11,584,300	+69.35(+1.75%)
Dec 28, 1999	3978	4023	3943	3972	12,371,300	-3.27(-0.08%)
Dec 27, 1999	4002	4002	3902	3975	11,546,500	+5.94(+0.15%)
Dec 23, 1999	3966	4002	3958	3969	12,726,800	+32.14(+0.82%)
Dec 22, 1999	3935	3948	3878	3937	14,735,700	+26.15(+0.67%)
Dec 21, 1999	3798	3911	3786	3911	14,869,800	+127.28(+3.36%)
Dec 20, 1999	3782	3802	3748	3784	13,244,500	+30.81(+0.82%)
Dec 17, 1999	3792	3797	3743	3753	15,727,100	+38.00(+1.02%)
Dec 16, 1999	3669	3715	3666	3715	14,303,100	+93.11(+2.57%)
Dec 15, 1999	3547	3622	3504	3622	16,482,900	+50.29(+1.41%)
Dec 14, 1999	3669	3670	3571	3572	15,964,100	-86.51(-2.36%)
Dec 13, 1999	3625	3668	3598	3658	15,828,600	+37.93(+1.05%)
Dec 10, 1999	3634	3637	3561	3620	15,940,400	+26.07(+0.73%)
Dec 09, 1999	3644	3648	3515	3594	17,875,700	+8.09(+0.23%)
Dec 08, 1999	3589	3625	3580	3586	16,766,200	-0.84(-0.02%)
Dec 07, 1999	3573	3589	3532	3587	15,646,000	+40.91(+1.15%)
Dec 06, 1999	3531	3571	3508	3546	13,732,300	+25.38(+0.72%)
Dec 03, 1999	3507	3554	3507	3521	15,390,600	+67.85(+1.97%)
Dec 02, 1999	3372	3453	3372	3453	14,581,700	+99.07(+2.95%)
Dec 01, 1999	3341	3376	3322	3354	14,343,100	+17.55(+0.53%)
Nov 30, 1999	3425	3425	3327	3336	15,486,800	-85.21(-2.49%)
Nov 29, 1999	3458	3468	3421	3421	15,437,500	-26.44(-0.77%)
Nov 26, 1999	3455	3469	3444	3448	7,307,800	+27.31(+0.80%)
Nov 24, 1999	3352	3420	3328	3420	12,905,500	+77.63(+2.32%)
Nov 23, 1999	3409	3411	3321	3343	14,563,100	-49.69(-1.46%)
Nov 22, 1999	3399	3400	3358	3393	13,747,600	+23.31(+0.69%)
Nov 19, 1999	3352	3373	3336	3369	14,223,500	+22.14(+0.66%)
Nov 18, 1999	3301	3347	3289	3347	15,929,200	+77.72(+2.38%)
Nov 17, 1999	3309	3324	3269	3269	16,526,500	-26.13(-0.79%)
Nov 16, 1999	3243	3296	3235	3296	14,869,800	+75.98(+2.36%)
Nov 15, 1999	3230	3236	3215	3220	12,833,400	-1.61(-0.05%)
Nov 12, 1999	3221	3223	3125	3221	14,090,700	+23.86(+0.75%)
Nov 11, 1999	3186	3201	3169	3197	13,828,400	+41.33(+1.31%)
Nov 10, 1999	3126	3187	3122	3156	14,332,500	+30.92(+0.99%)
Nov 09, 1999	3173	3175	3099	3125	14,704,200	-18.93(-0.60%)
Nov 08, 1999	3072	3148	3069	3144	13,008,000	+41.68(+1.34%)
Nov 05, 1999	3100	3118	3081	3102	13,463,200	+46.34(+1.52%)
Nov 04, 1999	3067	3077	3030	3056	13,646,100	+27.44(+0.91%)
Nov 03, 1999	3022	3041	3012	3029	13,390,500	+46.88(+1.57%)
Nov 02, 1999	2984	3015	2972	2982	12,485,400	+13.98(+0.47%)
Nov 01, 1999	2971	2998	2968	2968	10,760,800	+1.22(+0.04%)
Oct 29, 1999	2919	2979	2919	2966	14,413,800	+91.21(+3.17%)
Oct 28, 1999	2833	2875	2830	2875	12,491,600	+72.70(+2.59%)
Oct 27, 1999	2812	2812	2769	2803	10,753,400	-8.95(-0.32%)
Oct 26, 1999	2852	2860	2811	2811	10,674,200	-4.48(-0.16%)
Oct 25, 1999	2813	2833	2794	2816	9,331,900	-0.57(-0.02%)
Oct 22, 1999	2827	2844	2808	2817	11,753,000	+14.57(+0.52%)
Oct 21, 1999	2728	2805	2725	2802	11,232,200	+13.82(+0.50%)
Oct 20, 1999	2746	2788	2728	2788	10,537,000	+99.95(+3.72%)
Oct 19, 1999	2726	2729	2675	2688	10,931,100	-0.97(-0.04%)
Oct 18, 1999	2726	2730	2632	2689	9,973,500	-42.68(-1.56%)
Oct 15, 1999	2748	2763	2704	2732	10,747,400	-75.01(-2.67%)
Oct 14, 1999	2816	2822	2766	2807	10,154,900	+5.57(+0.20%)
Oct 13, 1999	2835	2864	2788	2801	10,047,200	-71.16(-2.48%)
Oct 12, 1999	2921	2923	2869	2872	10,040,900	-43.52(-1.49%)
Oct 11, 1999	2891	2921	2891	2916	8,732,600	+29.38(+1.02%)
Oct 08, 1999	2862	2887	2826	2887	10,350,300	+25.87(+0.90%)
Oct 07, 1999	2875	2886	2847	2861	12,168,900	+3.49(+0.12%)
Oct 06, 1999	2823	2857	2823	2857	11,700,500	+57.54(+2.06%)
Oct 05, 1999	2796	2834	2765	2800	11,932,600	+3.70(+0.13%)
Oct 04, 1999	2752	2796	2748	2796	9,146,600	+59.12(+2.16%)
Oct 01, 1999	2729	2740	2698	2737	9,736,100	-9.31(-0.34%)
Sep 30, 1999	2744	2765	2718	2746	12,105,700	+15.89(+0.58%)
Sep 29, 1999	2756	2772	2729	2730	11,211,100	-25.98(-0.94%)
Sep 28, 1999	2752	2764	2695	2756	11,034,000	-5.50(-0.20%)
Sep 27, 1999	2781	2794	2759	2762	9,423,100	+21.34(+0.78%)
Sep 24, 1999	2728	2747	2685	2740	11,520,000	-9.42(-0.34%)
Sep 23, 1999	2880	2880	2742	2750	11,706,300	-108.33(-3.79%)
Sep 22, 1999	2832	2858	2802	2858	10,298,800	+37.06(+1.31%)
Sep 21, 1999	2864	2864	2820	2821	10,359,100	-65.05(-2.25%)
Sep 20, 1999	2878	2891	2859	2886	8,033,400	+16.53(+0.58%)
Sep 17, 1999	2826	2870	2824	2870	10,050,600	+62.90(+2.24%)
Sep 16, 1999	2821	2821	2756	2807	9,603,100	-7.45(-0.26%)
Sep 15, 1999	2887	2889	2813	2814	10,590,500	-54.12(-1.89%)
Sep 14, 1999	2844	2870	2838	2868	10,130,000	+23.52(+0.83%)
Sep 13, 1999	2880	2883	2845	2845	9,844,400	-42.29(-1.46%)
Sep 10, 1999	2881	2898	2855	2887	11,294,300	+35.04(+1.23%)
Sep 09, 1999	2827	2852	2808	2852	10,299,700	+43.28(+1.54%)
Sep 08, 1999	2824	2851	2807	2809	10,059,500	-28.52(-1.01%)
Sep 07, 1999	2840	2860	2833	2837	9,112,300	-5.85(-0.21%)
Sep 03, 1999	2794	2843	2734	2843	9,104,100	+108.87(+3.98%)
Sep 02, 1999	2716	2751	2698	2734	8,361,600	-16.56(-0.60%)
Sep 01, 1999	2752	2769	2739	2751	9,193,300	+11.45(+0.42%)
Aug 31, 1999	2717	2740	2672	2739	9,705,900	+26.66(+0.98%)
Aug 30, 1999	2764	2769	2703	2713	7,959,400	-46.21(-1.67%)
Aug 27, 1999	2792	2795	2752	2759	8,060,900	-15.72(-0.57%)
Aug 26, 1999	2808	2820	2774	2775	11,000,600	-30.98(-1.10%)
Aug 25, 1999	2773	2810	2751	2806	10,359,500	+53.23(+1.93%)
Aug 24, 1999	2709	2777	2708	2752	10,321,600	+32.80(+1.21%)
Aug 23, 1999	2671	2720	2648	2720	9,156,300	+71.24(+2.69%)
Aug 20, 1999	2635	2648	2620	2648	7,951,400	+26.90(+1.03%)
Aug 19, 1999	2638	2658	2612	2621	8,682,800	-36.30(-1.37%)
Aug 18, 1999	2671	2683	2657	2658	10,452,900	-13.50(-0.51%)
Aug 17, 1999	2674	2680	2631	2671	8,983,900	+25.95(+0.98%)
Aug 16, 1999	2645	2661	2623	2645	7,815,700	+7.47(+0.28%)
Aug 13, 1999	2590	2638	2590	2638	9,342,200	+88.32(+3.46%)
Aug 12, 1999	2567	2586	2549	2549	9,167,700	-15.49(-0.60%)
Aug 11, 1999	2533	2565	2490	2565	9,114,600	+74.87(+3.01%)
Aug 10, 1999	2513	2522	2442	2490	9,782,300	-28.87(-1.15%)
Aug 09, 1999	2562	2564	2517	2519	7,482,100	-28.99(-1.14%)
Aug 06, 1999	2552	2592	2536	2548	8,137,300	-17.86(-0.70%)
Aug 05, 1999	2539	2566	2474	2566	11,671,100	+25.83(+1.02%)
Aug 04, 1999	2590	2604	2539	2540	9,641,700	-47.99(-1.85%)
Aug 03, 1999	2648	2649	2564	2588	10,135,000	-35.64(-1.36%)
Aug 02, 1999	2638	2671	2617	2624	7,542,200	-14.86(-0.56%)
Jul 30, 1999	2658	2676	2632	2638	8,772,600	-1.52(-0.06%)
Jul 29, 1999	2664	2706	2628	2640	9,170,000	-65.83(-2.43%)
Jul 28, 1999	2684	2710	2661	2706	9,648,800	+26.51(+0.99%)
Jul 27, 1999	2658	2685	2650	2679	9,975,200	+60.14(+2.30%)
Jul 26, 1999	2656	2667	2619	2619	8,438,500	-73.21(-2.72%)
Jul 23, 1999	2701	2709	2668	2692	9,220,400	+7.96(+0.30%)
Jul 22, 1999	2749	2749	2679	2684	10,386,200	-77.33(-2.80%)
Jul 21, 1999	2743	2770	2728	2762	10,190,800	+29.59(+1.08%)
Jul 20, 1999	2806	2806	2729	2732	10,812,900	-98.11(-3.47%)
Jul 19, 1999	2875	2875	2830	2830	9,459,500	-34.19(-1.19%)
Jul 16, 1999	2852	2872	2839	2864	10,529,600	+25.11(+0.88%)
Jul 15, 1999	2829	2840	2814	2839	11,193,200	+21.24(+0.75%)
Jul 14, 1999	2797	2818	2771	2818	10,710,900	+39.90(+1.44%)
Jul 13, 1999	2769	2782	2756	2778	9,953,900	-12.21(-0.44%)
Jul 12, 1999	2805	2812	2775	2790	9,813,700	-2.63(-0.09%)
Jul 09, 1999	2785	2793	2767	2793	9,271,800	+21.21(+0.77%)
Jul 08, 1999	2744	2776	2731	2772	10,483,800	+28.82(+1.05%)
Jul 07, 1999	2742	2749	2724	2743	10,337,500	+6.26(+0.23%)
Jul 06, 1999	2760	2787	2734	2737	11,356,200	-4.24(-0.15%)
Jul 02, 1999	2713	2741	2712	2741	8,500,200	+34.84(+1.29%)
Jul 01, 1999	2693	2712	2658	2706	10,930,900	+20.06(+0.75%)
Jun 30, 1999	2640	2697	2621	2686	13,280,600	+44.01(+1.67%)
Jun 29, 1999	2603	2642	2594	2642	9,521,900	+39.67(+1.52%)
Jun 28, 1999	2568	2602	2555	2602	7,619,000	+49.79(+1.95%)
Jun 25, 1999	2573	2587	2542	2553	7,678,900	-1.34(-0.05%)
Jun 24, 1999	2597	2598	2550	2554	9,117,300	-44.13(-1.70%)
Jun 23, 1999	2569	2598	2557	2598	9,505,700	+17.86(+0.69%)
Jun 22, 1999	2618	2642	2580	2580	10,022,600	-50.02(-1.90%)
Jun 21, 1999	2578	2630	2563	2630	9,038,800	+66.84(+2.61%)
Jun 18, 1999	2525	2564	2525	2563	9,781,100	+19.29(+0.76%)
Jun 17, 1999	2500	2550	2494	2544	8,923,800	+26.32(+1.05%)
Jun 16, 1999	2465	2518	2415	2518	10,265,300	+103.16(+4.27%)
Jun 15, 1999	2403	2435	2397	2415	8,370,200	+16.36(+0.68%)
Jun 14, 1999	2453	2456	2397	2398	8,354,700	-49.57(-2.03%)
Jun 11, 1999	2496	2506	2443	2448	7,551,200	-36.74(-1.48%)
Jun 10, 1999	2504	2523	2469	2485	7,964,100	-34.73(-1.38%)
Jun 09, 1999	2495	2520	2492	2519	8,417,200	+44.79(+1.81%)
Jun 08, 1999	2526	2534	2472	2475	8,477,200	-49.65(-1.97%)
Jun 07, 1999	2491	2528	2478	2524	8,747,700	+45.87(+1.85%)
Jun 04, 1999	2419	2478	2419	2478	8,856,900	+75.02(+3.12%)
Jun 03, 1999	2441	2444	2402	2403	8,193,100	-29.09(-1.20%)
Jun 02, 1999	2411	2437	2365	2432	8,955,800	+20.38(+0.84%)
Jun 01, 1999	2468	2471	2412	2412	7,436,800	-58.49(-2.37%)
May 28, 1999	2428	2471	2412	2471	6,815,700	+51.37(+2.12%)
May 27, 1999	2421	2440	2401	2419	8,343,900	-8.03(-0.33%)
May 26, 1999	2408	2427	2339	2427	10,994,200	+46.28(+1.94%)
May 25, 1999	2455	2466	2380	2381	10,485,100	-72.76(-2.97%)
May 24, 1999	2529	2529	2445	2454	9,198,800	-66.48(-2.64%)
May 21, 1999	2551	2554	2509	2520	8,893,300	-22.09(-0.87%)
May 20, 1999	2585	2587	2542	2542	10,047,700	-35.17(-1.36%)
May 19, 1999	2568	2578	2540	2577	9,643,500	+19.04(+0.74%)
May 18, 1999	2570	2576	2543	2558	8,621,000	-3.48(-0.14%)
May 17, 1999	2517	2562	2495	2562	7,876,800	+33.98(+1.34%)
May 14, 1999	2549	2559	2520	2528	9,363,500	-54.14(-2.10%)
May 13, 1999	2622	2633	2582	2582	10,695,600	-24.54(-0.94%)
May 12, 1999	2585	2610	2548	2607	10,325,000	+39.86(+1.55%)
May 11, 1999	2553	2574	2542	2567	9,546,900	+40.29(+1.59%)
May 10, 1999	2517	2536	2501	2526	8,311,300	+22.77(+0.91%)
May 07, 1999	2500	2508	2462	2504	8,670,500	+31.34(+1.27%)
May 06, 1999	2532	2546	2465	2472	9,096,400	-62.17(-2.45%)
May 05, 1999	2498	2534	2431	2534	10,387,300	+49.33(+1.99%)
May 04, 1999	2536	2557	2482	2485	9,217,300	-50.46(-1.99%)

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

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages