Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	20.57	20.85	20.29	20.32	82,993,744	-0.17(-0.84%)
May 30, 2000	19.43	20.51	19.41	20.49	64,088,140	+1.33(+6.97%)
May 26, 2000	18.74	19.53	18.64	19.16	47,341,800	+0.39(+2.06%)
May 25, 2000	19.34	19.92	18.50	18.77	77,468,704	-0.36(-1.86%)
May 24, 2000	17.86	19.26	17.84	19.13	115,808,304	+1.22(+6.83%)
May 23, 2000	19.19	19.53	17.89	17.90	77,307,920	-1.39(-7.18%)
May 22, 2000	19.15	19.32	18.15	19.29	90,910,328	+0.08(+0.42%)
May 19, 2000	19.86	20.14	18.95	19.21	110,421,648	-0.99(-4.90%)
May 18, 2000	20.18	20.61	20.06	20.20	76,929,272	+0.12(+0.61%)
May 17, 2000	19.94	20.44	19.61	20.07	100,560,592	+0.22(+1.08%)
May 16, 2000	19.51	20.02	19.34	19.86	68,231,768	+0.61(+3.17%)
May 15, 2000	18.67	19.27	18.37	19.25	63,069,416	+0.51(+2.71%)
May 12, 2000	19.00	19.47	18.70	18.74	58,967,212	-0.09(-0.48%)
May 11, 2000	17.46	18.90	17.33	18.83	107,812,552	+1.55(+8.96%)
May 10, 2000	18.66	18.98	17.13	17.28	149,170,576	-1.77(-9.30%)
May 09, 2000	19.29	19.43	18.74	19.06	66,066,368	-0.11(-0.58%)
May 08, 2000	19.92	19.99	19.15	19.17	62,823,020	-0.94(-4.66%)
May 05, 2000	19.39	20.18	19.39	20.10	52,512,128	+0.62(+3.19%)
May 04, 2000	19.35	19.65	19.07	19.48	62,883,776	+0.08(+0.42%)
May 03, 2000	19.57	19.65	18.88	19.40	90,508,976	-0.35(-1.76%)
May 02, 2000	20.51	20.80	19.70	19.75	67,318,288	-0.97(-4.66%)
May 01, 2000	20.85	21.35	20.57	20.71	65,043,960	+0.05(+0.24%)
Apr 28, 2000	20.86	21.03	20.51	20.66	68,036,000	+0.24(+1.20%)
Apr 27, 2000	19.16	20.62	19.07	20.42	93,730,536	+0.73(+3.72%)
Apr 26, 2000	20.25	20.37	19.65	19.69	72,996,448	-0.68(-3.35%)
Apr 25, 2000	19.51	20.41	19.47	20.37	78,772,792	+1.45(+7.65%)
Apr 24, 2000	18.09	18.98	17.98	18.92	89,476,448	+0.12(+0.65%)
Apr 20, 2000	19.22	19.45	18.74	18.80	70,282,104	-0.60(-3.10%)
Apr 19, 2000	20.47	20.49	19.38	19.40	134,072,296	-1.62(-7.71%)
Apr 18, 2000	20.63	21.35	20.41	21.02	151,225,520	+0.98(+4.88%)
Apr 17, 2000	17.92	20.08	17.85	20.04	136,363,200	+2.04(+11.31%)
Apr 14, 2000	19.42	19.68	17.66	18.01	142,376,736	-1.73(-8.77%)
Apr 13, 2000	20.10	21.06	19.68	19.74	106,509,992	-0.12(-0.62%)
Apr 12, 2000	21.17	21.49	19.84	19.86	92,321,816	-1.45(-6.79%)
Apr 11, 2000	21.18	21.88	20.77	21.31	81,432,520	-0.06(-0.29%)
Apr 10, 2000	22.41	22.66	21.33	21.37	68,816,000	-0.93(-4.15%)
Apr 07, 2000	21.41	22.32	21.40	22.29	78,808,080	+1.14(+5.39%)
Apr 06, 2000	21.06	21.45	20.69	21.15	84,599,768	-0.01(-0.05%)
Apr 05, 2000	21.16	21.84	20.82	21.16	95,279,488	-0.47(-2.16%)
Apr 04, 2000	21.43	21.84	19.39	21.63	134,003,256	+0.35(+1.62%)
Apr 03, 2000	21.41	21.67	20.49	21.29	76,831,080	-0.21(-0.99%)
Mar 31, 2000	21.12	21.98	20.90	21.50	89,665,160	+0.80(+3.89%)
Mar 30, 2000	21.14	21.73	20.05	20.69	109,927,936	-0.80(-3.70%)
Mar 29, 2000	22.24	22.44	21.43	21.49	94,091,392	-0.62(-2.81%)
Mar 28, 2000	22.92	23.23	22.02	22.11	68,837,168	-1.14(-4.91%)
Mar 27, 2000	22.75	23.42	22.66	23.25	54,878,512	+0.59(+2.61%)
Mar 24, 2000	22.83	23.55	22.43	22.66	71,967,600	-0.58(-2.50%)
Mar 23, 2000	23.20	23.41	22.72	23.24	69,962,984	-0.23(-0.99%)
Mar 22, 2000	22.87	23.69	22.73	23.47	82,388,648	+0.92(+4.06%)
Mar 21, 2000	22.00	22.63	21.86	22.56	78,609,248	+0.56(+2.55%)
Mar 20, 2000	21.17	22.39	21.17	22.00	99,978,504	+0.83(+3.94%)
Mar 17, 2000	20.26	21.18	20.21	21.16	93,368,464	+0.79(+3.85%)
Mar 16, 2000	20.08	20.43	19.49	20.38	84,351,536	+0.79(+4.05%)
Mar 15, 2000	19.40	20.06	19.34	19.58	75,030,216	+0.38(+1.97%)
Mar 14, 2000	20.25	20.47	19.20	19.21	87,125,096	-0.69(-3.48%)
Mar 13, 2000	19.36	20.45	19.35	19.90	103,483,280	+0.31(+1.61%)
Mar 10, 2000	19.21	19.65	19.13	19.58	66,750,016	+0.30(+1.54%)
Mar 09, 2000	18.53	19.31	18.25	19.29	58,890,504	+0.56(+2.98%)
Mar 08, 2000	18.92	18.97	18.29	18.73	71,183,920	-0.13(-0.70%)
Mar 07, 2000	19.20	19.55	18.77	18.86	61,256,272	-0.26(-1.38%)
Mar 06, 2000	19.23	19.37	19.01	19.13	43,017,748	-0.31(-1.58%)
Mar 03, 2000	19.07	19.51	18.84	19.43	52,605,100	+0.57(+3.02%)
Mar 02, 2000	18.80	19.07	18.60	18.86	55,961,364	-0.02(-0.10%)
Mar 01, 2000	18.39	19.04	18.33	18.88	62,627,560	+0.47(+2.54%)
Feb 29, 2000	18.44	18.84	18.14	18.41	68,153,520	+0.10(+0.56%)
Feb 28, 2000	18.19	18.67	17.64	18.31	72,758,032	-0.14(-0.78%)
Feb 25, 2000	18.55	18.80	18.38	18.45	71,049,216	-0.16(-0.88%)
Feb 24, 2000	18.32	18.98	17.97	18.62	130,949,232	+0.85(+4.76%)
Feb 23, 2000	17.16	18.11	17.00	17.77	62,662,540	+0.38(+2.16%)
Feb 22, 2000	17.09	17.40	16.55	17.39	70,269,216	+0.22(+1.31%)
Feb 18, 2000	17.92	18.01	17.14	17.17	77,287,360	-0.75(-4.21%)
Feb 17, 2000	17.74	18.31	17.58	17.92	74,678,264	+0.46(+2.62%)
Feb 16, 2000	18.15	18.39	17.44	17.47	70,659,520	-0.78(-4.29%)
Feb 15, 2000	17.91	18.39	17.15	18.25	96,315,088	+0.35(+1.94%)
Feb 14, 2000	17.32	17.91	17.21	17.90	52,749,932	+0.65(+3.78%)
Feb 11, 2000	17.48	17.72	17.15	17.25	57,939,900	-0.29(-1.63%)
Feb 10, 2000	17.01	17.62	16.81	17.54	66,815,372	+0.49(+2.87%)
Feb 09, 2000	17.62	17.74	17.03	17.05	59,257,488	-0.68(-3.85%)
Feb 08, 2000	17.73	17.93	17.60	17.73	58,345,548	+0.14(+0.81%)
Feb 07, 2000	17.10	17.62	16.97	17.59	65,688,640	+0.52(+3.05%)
Feb 04, 2000	17.01	17.64	16.99	17.07	85,857,528	+0.09(+0.54%)
Feb 03, 2000	16.57	17.05	16.42	16.98	86,114,968	+0.67(+4.13%)
Feb 02, 2000	16.46	16.77	16.24	16.30	79,903,824	-0.22(-1.36%)
Feb 01, 2000	16.03	16.54	15.74	16.53	73,731,336	+0.41(+2.53%)
Jan 31, 2000	15.26	16.14	15.13	16.12	105,033,768	+0.80(+5.26%)
Jan 28, 2000	15.85	16.09	15.16	15.32	82,732,008	-0.67(-4.20%)
Jan 27, 2000	16.19	16.48	15.56	15.99	94,328,888	+0.26(+1.68%)
Jan 26, 2000	16.42	16.49	15.70	15.72	75,651,880	-0.82(-4.98%)
Jan 25, 2000	16.19	16.59	15.88	16.55	78,834,472	+0.45(+2.78%)
Jan 24, 2000	16.66	17.09	16.01	16.10	114,820,568	+0.14(+0.89%)
Jan 21, 2000	15.64	16.01	15.58	15.96	85,254,272	+0.38(+2.43%)
Jan 20, 2000	16.25	16.43	15.55	15.58	107,400,456	-0.72(-4.44%)
Jan 19, 2000	16.46	16.64	16.27	16.30	69,918,184	-0.34(-2.02%)
Jan 18, 2000	16.34	17.23	16.34	16.64	156,645,616	-0.15(-0.91%)
Jan 14, 2000	16.05	17.37	16.01	16.79	282,923,136	+1.96(+13.18%)
Jan 13, 2000	15.10	15.15	14.55	14.84	116,764,432	-0.03(-0.21%)
Jan 12, 2000	14.81	15.44	14.54	14.87	149,326,448	+0.25(+1.74%)
Jan 11, 2000	14.43	15.05	14.39	14.61	161,834,048	+0.64(+4.59%)
Jan 10, 2000	13.97	14.22	13.71	13.97	82,281,864	+0.61(+4.57%)
Jan 07, 2000	12.63	13.36	12.61	13.36	63,065,120	+0.53(+4.13%)
Jan 06, 2000	13.32	13.59	12.74	12.83	84,654,384	-0.79(-5.82%)
Jan 05, 2000	13.52	13.99	13.12	13.63	80,384,032	+0.11(+0.82%)
Jan 04, 2000	13.92	14.32	13.40	13.52	78,292,272	-0.66(-4.67%)
Jan 03, 2000	13.57	14.24	13.57	14.18	88,549,168	+0.76(+5.70%)
Dec 31, 1999	13.66	13.67	13.35	13.41	17,764,452	-0.22(-1.65%)
Dec 30, 1999	13.74	13.91	13.48	13.64	22,842,112	-0.03(-0.21%)
Dec 29, 1999	13.46	13.83	13.43	13.67	24,588,364	+0.14(+1.05%)
Dec 28, 1999	13.76	13.93	13.50	13.52	36,003,896	-0.34(-2.42%)
Dec 27, 1999	13.60	13.87	13.46	13.86	43,905,140	+0.32(+2.33%)
Dec 23, 1999	13.59	13.68	13.44	13.54	33,204,556	+0.10(+0.75%)
Dec 22, 1999	13.53	13.63	13.30	13.44	38,248,772	-0.06(-0.45%)
Dec 21, 1999	13.13	13.57	13.04	13.50	53,200,992	+0.29(+2.23%)
Dec 20, 1999	13.50	13.56	12.89	13.21	55,627,520	-0.16(-1.22%)
Dec 17, 1999	13.26	13.52	13.12	13.37	106,590,080	+0.29(+2.26%)
Dec 16, 1999	13.00	13.22	12.93	13.08	76,957,192	+0.21(+1.66%)
Dec 15, 1999	11.76	12.91	11.75	12.86	125,883,848	+1.06(+8.97%)
Dec 14, 1999	12.16	12.22	11.79	11.80	64,046,716	-0.26(-2.19%)
Dec 13, 1999	11.61	12.25	11.50	12.07	73,347,168	+0.29(+2.50%)
Dec 10, 1999	11.98	12.06	11.67	11.77	86,289,560	-0.16(-1.36%)
Dec 09, 1999	12.32	12.32	11.75	11.94	82,587,792	-0.20(-1.68%)
Dec 08, 1999	12.46	12.63	12.06	12.14	80,823,432	-0.44(-3.48%)
Dec 07, 1999	12.75	12.78	12.43	12.58	51,645,292	-0.11(-0.87%)
Dec 06, 1999	12.84	12.93	12.58	12.69	43,940,120	-0.13(-1.04%)
Dec 03, 1999	12.87	13.04	12.79	12.82	56,065,692	+0.18(+1.46%)
Dec 02, 1999	12.32	12.73	12.30	12.64	47,758,492	+0.20(+1.64%)
Dec 01, 1999	12.39	12.64	12.22	12.43	69,908,368	-0.06(-0.50%)
Nov 30, 1999	12.78	12.99	12.48	12.50	53,496,792	-0.37(-2.85%)
Nov 29, 1999	13.08	13.09	12.75	12.86	50,104,012	-0.21(-1.63%)
Nov 26, 1999	13.36	13.40	13.07	13.08	21,760,486	-0.32(-2.36%)
Nov 24, 1999	13.03	13.40	12.89	13.39	51,596,812	+0.52(+4.04%)
Nov 23, 1999	13.14	13.28	12.71	12.87	62,973,068	-0.24(-1.86%)
Nov 22, 1999	13.18	13.26	12.85	13.12	56,577,204	+0.10(+0.79%)
Nov 19, 1999	12.71	13.10	12.67	13.01	71,351,760	+0.22(+1.74%)
Nov 18, 1999	12.33	12.79	12.33	12.79	57,855,516	+0.61(+5.02%)
Nov 17, 1999	12.56	12.83	12.14	12.18	72,246,520	-0.29(-2.36%)
Nov 16, 1999	12.14	12.55	12.00	12.48	85,528,584	+0.41(+3.38%)
Nov 15, 1999	12.42	12.42	12.06	12.07	60,358,752	-0.35(-2.80%)
Nov 12, 1999	12.89	12.93	12.14	12.42	134,280,944	-0.53(-4.09%)
Nov 11, 1999	13.01	13.11	12.73	12.94	49,385,996	+0.07(+0.56%)
Nov 10, 1999	12.87	13.28	12.75	12.87	52,445,544	-0.17(-1.32%)
Nov 09, 1999	13.40	13.40	12.93	13.05	51,710,036	-0.34(-2.51%)
Nov 08, 1999	13.29	13.54	13.16	13.38	41,337,776	-0.04(-0.30%)
Nov 05, 1999	13.42	13.67	13.33	13.42	60,881,924	+0.13(+0.99%)
Nov 04, 1999	13.11	13.32	13.07	13.29	67,031,700	+0.29(+2.27%)
Nov 03, 1999	12.77	13.15	12.67	13.00	77,448,144	+0.37(+2.90%)
Nov 02, 1999	12.56	12.74	12.48	12.63	62,420,748	+0.24(+1.97%)
Nov 01, 1999	12.65	12.76	12.37	12.38	70,379,064	-0.23(-1.86%)
Oct 29, 1999	12.37	12.72	12.33	12.62	129,795,808	+0.86(+7.27%)
Oct 28, 1999	11.59	11.77	11.43	11.76	112,633,384	+0.45(+3.96%)
Oct 27, 1999	11.52	11.53	11.07	11.32	110,756,112	-0.33(-2.80%)
Oct 26, 1999	12.10	12.16	11.61	11.64	87,010,952	+0.03(+0.27%)
Oct 25, 1999	11.90	11.91	11.54	11.61	53,730,912	-0.36(-2.98%)
Oct 22, 1999	11.87	12.12	11.80	11.97	94,737,600	+0.29(+2.44%)
Oct 21, 1999	11.15	11.77	11.06	11.68	81,347,216	+0.29(+2.50%)
Oct 20, 1999	11.00	11.41	10.93	11.40	99,892,592	+0.79(+7.40%)
Oct 19, 1999	11.34	11.37	10.59	10.61	129,491,720	-0.69(-6.13%)
Oct 18, 1999	11.50	11.57	10.93	11.30	89,274,848	-0.24(-2.12%)
Oct 15, 1999	11.75	11.95	11.54	11.55	74,656,168	-0.40(-3.37%)
Oct 14, 1999	11.80	11.98	11.49	11.95	79,567,520	+0.20(+1.69%)
Oct 13, 1999	11.83	12.06	11.63	11.75	185,216,208	-0.74(-5.96%)
Oct 12, 1999	12.76	13.01	12.34	12.50	135,813,632	+0.03(+0.25%)
Oct 11, 1999	12.42	12.66	12.39	12.47	37,541,800	+0.13(+1.07%)
Oct 08, 1999	12.36	12.52	12.19	12.33	55,788,612	+0.01(+0.09%)
Oct 07, 1999	12.52	12.68	12.17	12.32	54,153,744	-0.22(-1.72%)
Oct 06, 1999	12.53	12.72	12.40	12.54	56,262,688	+0.12(+0.98%)
Oct 05, 1999	12.65	12.74	12.22	12.42	60,668,360	-0.13(-1.05%)
Oct 04, 1999	12.09	12.60	12.00	12.55	63,429,652	+0.34(+2.75%)
Oct 01, 1999	12.10	12.30	11.99	12.21	57,934,068	+0.10(+0.85%)
Sep 30, 1999	12.25	12.42	11.96	12.11	70,755,560	-0.14(-1.17%)
Sep 29, 1999	12.63	12.70	12.20	12.25	71,093,400	-0.38(-2.98%)
Sep 28, 1999	12.71	12.75	12.26	12.63	76,776,160	-0.11(-0.88%)
Sep 27, 1999	12.50	13.00	12.34	12.74	109,304,120	+0.41(+3.33%)
Sep 24, 1999	12.25	12.40	11.83	12.33	191,112,224	-0.30(-2.36%)
Sep 23, 1999	13.54	13.56	12.47	12.63	113,055,904	-0.87(-6.41%)
Sep 22, 1999	13.41	13.64	13.26	13.49	64,535,520	+0.13(+0.99%)
Sep 21, 1999	13.65	13.65	13.35	13.36	59,241,532	-0.34(-2.45%)
Sep 20, 1999	13.80	13.95	13.62	13.70	31,775,582	-0.09(-0.66%)
Sep 17, 1999	13.45	13.83	13.39	13.79	79,141,008	+0.33(+2.42%)
Sep 16, 1999	13.42	13.60	13.10	13.46	86,818,872	-0.06(-0.46%)
Sep 15, 1999	14.11	14.11	13.48	13.52	72,037,864	-0.46(-3.27%)
Sep 14, 1999	13.75	13.99	13.70	13.98	56,643,480	+0.23(+1.71%)
Sep 13, 1999	14.10	14.28	13.70	13.75	55,309,320	-0.49(-3.43%)
Sep 10, 1999	14.31	14.32	13.99	14.24	49,994,164	-0.06(-0.43%)
Sep 09, 1999	14.06	14.31	13.93	14.30	60,852,160	+0.29(+2.11%)
Sep 08, 1999	14.18	14.44	13.94	14.00	68,348,064	-0.27(-1.92%)
Sep 07, 1999	14.50	14.56	14.22	14.28	60,768,696	-0.28(-1.89%)
Sep 03, 1999	14.19	14.58	14.18	14.55	74,920,976	+0.65(+4.69%)
Sep 02, 1999	13.40	14.01	13.36	13.90	78,230,904	+0.30(+2.24%)
Sep 01, 1999	13.64	13.87	13.56	13.60	82,772,816	+0.20(+1.52%)
Aug 31, 1999	13.41	13.61	13.09	13.39	66,259,680	-0.01(-0.07%)
Aug 30, 1999	13.53	13.71	13.22	13.40	52,233,512	-0.12(-0.90%)
Aug 27, 1999	13.42	13.61	13.33	13.52	62,721,760	+0.32(+2.39%)
Aug 26, 1999	13.60	13.67	13.18	13.21	66,681,588	-0.43(-3.14%)
Aug 25, 1999	13.48	13.75	13.26	13.64	73,760,488	+0.09(+0.69%)
Aug 24, 1999	13.41	13.77	13.40	13.54	94,728,088	+0.03(+0.22%)
Aug 23, 1999	13.12	13.52	13.03	13.52	76,480,360	+0.49(+3.75%)
Aug 20, 1999	12.70	13.05	12.55	13.03	54,814,996	+0.43(+3.40%)
Aug 19, 1999	12.63	12.76	12.52	12.60	49,280,748	-0.19(-1.52%)
Aug 18, 1999	12.78	13.01	12.72	12.79	49,903,948	-0.08(-0.63%)
Aug 17, 1999	12.92	12.95	12.63	12.87	50,214,476	+0.07(+0.56%)
Aug 16, 1999	12.91	12.94	12.65	12.80	54,228,000	-0.19(-1.49%)
Aug 13, 1999	12.54	13.01	12.54	13.00	71,925,864	+0.62(+5.02%)
Aug 12, 1999	12.29	12.51	12.23	12.37	73,697,280	-0.01(-0.08%)
Aug 11, 1999	12.05	12.42	11.99	12.38	124,263,704	+0.69(+5.92%)
Aug 10, 1999	11.89	12.13	11.66	11.69	103,112,304	-0.28(-2.30%)
Aug 09, 1999	11.71	12.13	11.51	11.97	83,619,400	+0.31(+2.63%)
Aug 06, 1999	11.53	11.95	11.49	11.66	65,819,048	+0.02(+0.17%)
Aug 05, 1999	11.72	11.81	11.32	11.64	90,980,296	-0.22(-1.88%)
Aug 04, 1999	11.89	12.11	11.83	11.86	81,743,352	-0.02(-0.18%)
Aug 03, 1999	11.78	11.99	11.49	11.89	115,767,184	+0.27(+2.29%)
Aug 02, 1999	11.39	11.95	11.32	11.62	118,879,200	+0.38(+3.35%)
Jul 30, 1999	11.43	11.69	11.24	11.24	89,181,568	-0.08(-0.72%)
Jul 29, 1999	11.21	11.57	11.12	11.32	111,259,944	-0.13(-1.15%)
Jul 28, 1999	10.99	11.54	10.92	11.46	127,933,872	+0.45(+4.07%)
Jul 27, 1999	10.53	11.10	10.52	11.01	119,606,424	+0.76(+7.44%)
Jul 26, 1999	10.25	10.62	10.23	10.25	54,775,104	-0.21(-2.04%)
Jul 23, 1999	10.48	10.59	10.29	10.46	42,038,608	+0.05(+0.49%)
Jul 22, 1999	10.61	10.67	10.39	10.41	45,914,972	-0.27(-2.56%)
Jul 21, 1999	10.62	10.75	10.52	10.68	43,863,412	+0.10(+0.95%)
Jul 20, 1999	10.95	10.95	10.53	10.58	65,551,480	-0.43(-3.88%)
Jul 19, 1999	10.94	11.08	10.92	11.01	50,906,104	+0.07(+0.66%)
Jul 16, 1999	11.08	11.10	10.92	10.94	49,540,648	-0.09(-0.84%)
Jul 15, 1999	11.16	11.19	10.96	11.03	73,128,080	-0.05(-0.46%)
Jul 14, 1999	10.90	11.09	10.69	11.08	137,818,560	+0.43(+4.02%)
Jul 13, 1999	10.57	10.77	10.51	10.65	71,760,784	-0.01(-0.11%)
Jul 12, 1999	10.81	10.87	10.59	10.66	63,991,792	-0.13(-1.22%)
Jul 09, 1999	10.69	10.81	10.49	10.80	54,529,016	+0.08(+0.76%)
Jul 08, 1999	10.40	10.73	10.37	10.71	56,773,276	+0.22(+2.14%)
Jul 07, 1999	10.46	10.56	10.33	10.49	53,148,828	+0.08(+0.77%)
Jul 06, 1999	10.57	10.71	10.38	10.41	88,129,096	+0.06(+0.60%)
Jul 02, 1999	10.23	10.43	10.23	10.35	57,478,712	+0.10(+0.99%)
Jul 01, 1999	9.736	10.30	9.655	10.25	94,590,008	+0.55(+5.68%)
Jun 30, 1999	9.645	9.757	9.216	9.695	58,985,932	+0.04(+0.42%)
Jun 29, 1999	9.288	9.655	9.238	9.655	66,381,496	+0.37(+3.95%)
Jun 28, 1999	9.053	9.288	9.013	9.288	36,359,224	+0.28(+3.06%)
Jun 25, 1999	9.044	9.176	8.943	9.013	36,454,652	+0.04(+0.45%)
Jun 24, 1999	9.187	9.197	8.962	8.972	40,974,776	-0.24(-2.65%)
Jun 23, 1999	9.106	9.288	9.044	9.216	35,210,396	+0.14(+1.56%)
Jun 22, 1999	9.084	9.309	8.972	9.075	50,423,132	-0.18(-1.97%)
Jun 21, 1999	9.084	9.298	9.034	9.257	47,793,472	+0.30(+3.40%)
Jun 18, 1999	9.106	9.146	8.861	8.952	122,861,120	-0.50(-5.28%)
Jun 17, 1999	9.329	9.518	9.269	9.451	71,747,896	-0.28(-2.83%)
Jun 16, 1999	9.370	9.736	9.329	9.726	94,239,592	+0.65(+7.18%)
Jun 15, 1999	8.921	9.146	8.912	9.075	42,330,108	+0.21(+2.41%)
Jun 14, 1999	8.931	9.044	8.799	8.861	38,347,268	-0.01(-0.11%)
Jun 11, 1999	9.146	9.238	8.840	8.871	70,244,360	-0.15(-1.70%)
Jun 10, 1999	8.718	9.034	8.698	9.024	94,948,096	+0.37(+4.23%)
Jun 09, 1999	8.576	8.749	8.473	8.657	67,694,792	+0.23(+2.79%)
Jun 08, 1999	8.677	8.780	8.392	8.423	50,285,664	-0.29(-3.27%)
Jun 07, 1999	8.789	8.881	8.657	8.708	57,935,604	+0.04(+0.47%)
Jun 04, 1999	8.402	8.687	8.372	8.667	77,027,152	+0.44(+5.33%)
Jun 03, 1999	8.555	8.576	8.198	8.229	75,208,488	-0.23(-2.77%)
Jun 02, 1999	8.392	8.532	8.209	8.464	88,488,712	+0.20(+2.47%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit