Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	18.23	18.74	17.38	17.73	78,286,416	-0.27(-1.52%)
Feb 27, 2001	18.31	19.16	18.00	18.00	65,705,100	-0.31(-1.70%)
Feb 26, 2001	18.97	19.06	17.66	18.31	97,217,336	-0.27(-1.47%)
Feb 23, 2001	18.85	19.09	17.69	18.59	102,384,656	-0.04(-0.20%)
Feb 22, 2001	19.21	19.59	18.39	18.62	94,264,176	-0.47(-2.44%)
Feb 21, 2001	19.25	20.33	18.94	19.09	83,088,408	-0.43(-2.19%)
Feb 20, 2001	21.15	21.19	19.48	19.52	84,406,008	-1.83(-8.55%)
Feb 16, 2001	21.57	21.92	20.88	21.34	66,920,740	-0.89(-3.99%)
Feb 15, 2001	22.00	22.66	21.81	22.23	93,966,824	+1.04(+4.92%)
Feb 14, 2001	20.21	21.45	19.83	21.19	76,420,192	+1.05(+5.21%)
Feb 13, 2001	21.19	21.88	20.10	20.14	67,508,832	-1.32(-6.13%)
Feb 12, 2001	20.92	21.85	20.88	21.46	49,100,916	+0.66(+3.16%)
Feb 09, 2001	21.30	22.08	20.76	20.80	65,869,236	-0.70(-3.26%)
Feb 08, 2001	21.96	22.43	21.46	21.50	69,108,152	-0.19(-0.89%)
Feb 07, 2001	21.73	22.39	21.03	21.69	85,615,848	-0.31(-1.41%)
Feb 06, 2001	21.46	22.31	21.41	22.00	64,968,984	+0.47(+2.16%)
Feb 05, 2001	21.77	21.92	20.90	21.54	63,122,412	-0.62(-2.80%)
Feb 02, 2001	23.39	23.73	22.04	22.16	75,950,328	-1.32(-5.61%)
Feb 01, 2001	23.01	23.55	22.66	23.47	81,022,608	+0.50(+2.19%)
Jan 31, 2001	23.16	23.96	22.66	22.97	115,808,072	+0.00(+0.00%)
Jan 30, 2001	23.21	23.71	22.85	22.97	97,950,232	-0.04(-0.16%)
Jan 29, 2001	21.88	23.21	21.57	23.01	79,079,232	+0.73(+3.29%)
Jan 26, 2001	21.19	22.39	20.95	22.28	77,422,400	+0.86(+4.00%)
Jan 25, 2001	22.23	22.39	21.30	21.42	73,918,680	-1.09(-4.83%)
Jan 24, 2001	22.16	23.01	21.85	22.50	118,526,384	+0.54(+2.46%)
Jan 23, 2001	20.76	22.28	20.33	21.96	136,199,456	+1.24(+5.99%)
Jan 22, 2001	20.29	21.03	20.18	20.72	73,708,800	-0.11(-0.54%)
Jan 19, 2001	20.72	21.50	20.06	20.83	131,041,504	+0.85(+4.26%)
Jan 18, 2001	19.21	20.06	18.62	19.98	139,548,400	+1.05(+5.54%)
Jan 17, 2001	20.49	20.52	18.70	18.94	11,970,514	-0.54(-2.77%)
Jan 16, 2001	19.98	20.10	19.25	19.48	97,131,488	-0.47(-2.37%)
Jan 12, 2001	20.83	20.99	19.75	19.95	82,755,944	-0.78(-3.75%)
Jan 11, 2001	20.10	21.26	19.87	20.72	104,630,376	+0.24(+1.15%)
Jan 10, 2001	19.63	20.72	19.32	20.49	82,948,752	+0.47(+2.33%)
Jan 09, 2001	20.20	20.45	19.79	20.02	65,746,176	+0.19(+0.97%)
Jan 08, 2001	19.56	20.06	19.01	19.83	72,598,824	-0.07(-0.37%)
Jan 05, 2001	21.15	21.50	19.71	19.90	72,447,576	-1.08(-5.15%)
Jan 04, 2001	21.11	21.96	20.29	20.98	110,778,472	-0.27(-1.26%)
Jan 03, 2001	18.70	21.50	18.70	21.25	126,111,128	+1.97(+10.21%)
Jan 02, 2001	19.05	19.79	18.78	19.28	81,092,840	+0.62(+3.33%)
Dec 29, 2000	19.21	19.52	18.51	18.66	87,070,528	-0.55(-2.84%)
Dec 28, 2000	19.95	20.29	18.66	19.21	79,482,560	-1.01(-4.98%)
Dec 27, 2000	20.29	20.92	20.06	20.21	54,157,412	-0.20(-0.97%)
Dec 26, 2000	20.57	21.03	19.87	20.41	45,809,492	-0.04(-0.18%)
Dec 22, 2000	20.88	21.73	19.87	20.45	73,170,968	-0.12(-0.57%)
Dec 21, 2000	19.87	21.39	19.63	20.57	83,099,040	+0.74(+3.73%)
Dec 20, 2000	20.45	21.19	19.56	19.83	101,721,344	-0.93(-4.49%)
Dec 19, 2000	20.95	22.50	20.68	20.76	88,162,624	+0.12(+0.57%)
Dec 18, 2000	21.23	21.42	20.13	20.64	62,110,048	+0.50(+2.50%)
Dec 15, 2000	21.46	21.57	20.06	20.14	130,223,552	-1.67(-7.66%)
Dec 14, 2000	22.08	22.74	21.42	21.81	54,302,700	-0.23(-1.04%)
Dec 13, 2000	23.44	23.52	21.85	22.04	78,484,696	-0.62(-2.74%)
Dec 12, 2000	22.93	23.54	22.59	22.66	77,592,176	-0.58(-2.51%)
Dec 11, 2000	21.81	23.71	21.30	23.24	117,706,192	+2.14(+10.12%)
Dec 08, 2000	21.57	21.65	20.49	21.11	141,782,528	+1.05(+5.23%)
Dec 07, 2000	20.14	20.64	19.52	20.06	109,959,408	+0.35(+1.76%)
Dec 06, 2000	21.92	21.92	19.40	19.71	164,318,496	-2.64(-11.81%)
Dec 05, 2000	21.50	22.66	21.11	22.35	120,923,200	+1.90(+9.29%)
Dec 04, 2000	21.81	21.94	19.90	20.45	133,304,944	-0.74(-3.49%)
Dec 01, 2000	23.90	23.90	20.99	21.19	1,865,902	-2.44(-10.33%)
Nov 30, 2000	23.90	24.17	22.85	23.63	127,182,768	-2.91(-10.97%)
Nov 29, 2000	26.31	27.01	25.42	26.54	98,919,912	+0.45(+1.71%)
Nov 28, 2000	26.81	27.71	26.07	26.09	80,056,640	-1.19(-4.35%)
Nov 27, 2000	28.21	29.02	27.16	27.28	85,249,728	+0.00(+0.00%)
Nov 24, 2000	26.58	27.32	26.07	27.28	33,320,476	+1.71(+6.68%)
Nov 22, 2000	26.23	27.24	25.49	25.57	59,121,608	-0.89(-3.38%)
Nov 21, 2000	26.35	26.93	25.73	26.47	59,212,292	+0.93(+3.65%)
Nov 20, 2000	25.45	26.66	25.22	25.53	60,402,160	-0.23(-0.89%)
Nov 17, 2000	24.91	25.92	24.52	25.76	66,024,192	+0.93(+3.75%)
Nov 16, 2000	25.61	26.66	24.69	24.83	63,666,524	-0.93(-3.61%)
Nov 15, 2000	25.88	26.62	25.30	25.76	67,591,136	+0.35(+1.37%)
Nov 14, 2000	25.14	25.61	24.49	25.42	78,413,504	+1.71(+7.20%)
Nov 13, 2000	22.97	24.68	22.35	23.71	131,108,024	+0.74(+3.22%)
Nov 10, 2000	23.59	24.21	22.97	22.97	151,540,496	-2.72(-10.59%)
Nov 09, 2000	26.27	26.31	24.80	25.69	78,713,424	-0.81(-3.07%)
Nov 08, 2000	28.71	28.75	26.35	26.50	61,331,892	-2.17(-7.58%)
Nov 07, 2000	29.02	29.06	28.13	28.68	33,898,416	-0.23(-0.79%)
Nov 06, 2000	28.95	29.41	28.79	28.91	39,601,308	+0.38(+1.35%)
Nov 03, 2000	29.26	29.33	28.25	28.52	50,103,616	-0.47(-1.61%)
Nov 02, 2000	28.87	29.73	28.79	28.99	105,525,312	+1.12(+4.03%)
Nov 01, 2000	27.51	28.91	27.43	27.86	76,764,248	-0.07(-0.27%)
Oct 31, 2000	28.37	29.14	27.74	27.94	89,874,048	+0.00(+0.00%)
Oct 30, 2000	28.53	28.64	27.24	27.94	79,107,416	-0.86(-2.98%)
Oct 27, 2000	28.48	29.18	27.84	28.79	80,863,632	+1.05(+3.78%)
Oct 26, 2000	26.07	27.94	25.88	27.74	81,847,480	+2.10(+8.18%)
Oct 25, 2000	26.07	27.04	25.54	25.65	85,739,392	-0.43(-1.64%)
Oct 24, 2000	27.09	27.63	25.84	26.07	75,610,464	-0.81(-3.02%)
Oct 23, 2000	27.12	27.94	26.31	26.89	70,470,208	+0.16(+0.58%)
Oct 20, 2000	25.84	27.55	25.69	26.73	96,492,496	+0.70(+2.67%)
Oct 19, 2000	26.09	26.27	25.38	26.04	103,493,016	+2.33(+9.82%)
Oct 18, 2000	22.50	24.72	21.88	23.71	27,044,638	+1.24(+5.53%)
Oct 17, 2000	22.59	22.74	21.73	22.47	126,675,368	+0.31(+1.40%)
Oct 16, 2000	24.29	24.33	21.96	22.16	148,290,160	-2.91(-11.61%)
Oct 13, 2000	23.04	25.30	22.93	25.07	130,332,440	+2.02(+8.75%)
Oct 12, 2000	23.05	23.90	21.73	23.05	161,421,216	+1.09(+4.95%)
Oct 11, 2000	22.97	23.67	21.73	21.96	196,609,696	-1.35(-5.80%)
Oct 10, 2000	24.33	24.95	23.24	23.32	110,956,144	-0.93(-3.84%)
Oct 09, 2000	25.11	25.16	23.59	24.25	91,084,056	-0.55(-2.20%)
Oct 06, 2000	25.69	26.23	24.37	24.80	112,329,800	-0.66(-2.59%)
Oct 05, 2000	26.16	26.31	25.14	25.45	83,878,160	-0.62(-2.38%)
Oct 04, 2000	25.45	26.54	25.30	26.07	102,652,680	+1.05(+4.19%)
Oct 03, 2000	25.93	26.39	24.91	25.03	130,810,032	+0.11(+0.45%)
Oct 02, 2000	26.66	26.66	24.76	24.91	107,580,800	-0.89(-3.44%)
Sep 29, 2000	27.20	27.24	25.69	25.80	117,567,184	-1.79(-6.48%)
Sep 28, 2000	27.40	27.66	26.99	27.59	107,508,640	+0.35(+1.28%)
Sep 27, 2000	27.71	28.37	26.97	27.24	129,453,448	+0.35(+1.32%)
Sep 26, 2000	28.83	28.87	26.58	26.89	181,504,304	-1.29(-4.56%)
Sep 25, 2000	31.08	31.17	27.78	28.17	209,748,640	-1.59(-5.34%)
Sep 22, 2000	29.02	30.73	28.87	29.76	497,300,640	-8.41(-22.02%)
Sep 21, 2000	38.53	39.07	37.49	38.17	91,996,224	-0.98(-2.51%)
Sep 20, 2000	38.03	39.42	37.52	39.15	113,299,472	+1.66(+4.44%)
Sep 19, 2000	35.51	37.56	35.27	37.49	94,806,032	+2.84(+8.19%)
Sep 18, 2000	36.24	36.78	34.46	34.65	81,779,992	-1.06(-2.97%)
Sep 15, 2000	37.06	37.17	35.16	35.71	121,900,928	-1.31(-3.54%)
Sep 14, 2000	38.80	39.04	36.78	37.02	81,334,288	-1.01(-2.65%)
Sep 13, 2000	38.30	39.30	37.56	38.03	112,870,856	-2.29(-5.68%)
Sep 12, 2000	40.39	41.56	40.08	40.32	46,714,256	+0.16(+0.39%)
Sep 11, 2000	40.70	41.51	39.70	40.16	49,147,792	-0.42(-1.04%)
Sep 08, 2000	41.71	41.87	40.32	40.58	47,811,828	-1.29(-3.07%)
Sep 07, 2000	41.35	42.64	41.13	41.87	55,924,576	+1.08(+2.65%)
Sep 06, 2000	42.25	42.53	40.35	40.79	100,427,096	-2.20(-5.13%)
Sep 05, 2000	44.12	44.31	42.37	42.99	94,067,336	-2.91(-6.34%)
Sep 01, 2000	46.95	46.99	45.59	45.90	29,514,092	-0.58(-1.24%)
Aug 31, 2000	45.86	46.95	45.71	46.48	45,956,716	+0.85(+1.86%)
Aug 30, 2000	45.79	46.17	45.17	45.63	35,067,184	-0.35(-0.76%)
Aug 29, 2000	45.51	46.52	45.39	45.98	37,087,396	+0.12(+0.26%)
Aug 28, 2000	45.48	47.06	45.32	45.86	68,877,328	+0.58(+1.28%)
Aug 25, 2000	45.86	46.21	45.08	45.28	33,578,840	-0.81(-1.76%)
Aug 24, 2000	46.29	47.08	45.32	46.10	37,618,464	-0.23(-0.50%)
Aug 23, 2000	44.35	46.48	43.89	46.33	58,278,696	+1.55(+3.47%)
Aug 22, 2000	44.99	45.71	44.77	44.77	51,053,800	+0.04(+0.08%)
Aug 21, 2000	45.12	45.98	43.81	44.74	74,137,904	+0.93(+2.13%)
Aug 18, 2000	44.08	45.28	43.61	43.81	57,663,064	+0.31(+0.71%)
Aug 17, 2000	42.53	44.39	42.49	43.49	65,234,436	+1.24(+2.94%)
Aug 16, 2000	42.60	43.15	41.94	42.25	39,648,504	+0.12(+0.28%)
Aug 15, 2000	41.48	42.68	40.97	42.14	55,517,536	+0.58(+1.39%)
Aug 14, 2000	40.01	41.60	39.50	41.56	41,344,632	+1.94(+4.91%)
Aug 11, 2000	38.42	39.81	37.75	39.61	36,266,232	+1.12(+2.92%)
Aug 10, 2000	39.23	40.24	38.49	38.49	26,872,448	-0.97(-2.45%)
Aug 09, 2000	39.04	40.27	39.01	39.46	48,440,344	+1.20(+3.13%)
Aug 08, 2000	38.96	39.35	38.18	38.26	40,108,212	-0.81(-2.08%)
Aug 07, 2000	38.88	39.96	37.95	39.07	49,348,652	+0.24(+0.61%)
Aug 04, 2000	41.11	41.13	38.14	38.84	56,288,284	-1.55(-3.84%)
Aug 03, 2000	38.37	40.58	37.52	40.39	56,282,644	+1.09(+2.76%)
Aug 02, 2000	40.51	41.05	39.23	39.30	53,526,476	-0.81(-2.03%)
Aug 01, 2000	41.63	41.83	39.89	40.12	40,271,704	-1.32(-3.19%)
Jul 31, 2000	40.63	41.94	40.04	41.44	49,081,588	+21.40(+106.77%)
Jul 28, 2000	21.42	21.63	19.98	20.04	89,303,040	-1.22(-5.74%)
Jul 27, 2000	21.50	21.79	21.11	21.26	63,183,620	-0.31(-1.44%)
Jul 26, 2000	21.57	21.75	21.20	21.57	75,143,504	-0.29(-1.33%)
Jul 25, 2000	21.53	22.03	21.37	21.87	47,718,724	+0.45(+2.09%)
Jul 24, 2000	21.45	22.04	21.36	21.42	64,179,068	-0.03(-0.14%)
Jul 21, 2000	22.06	22.08	21.43	21.45	51,689,888	-0.70(-3.15%)
Jul 20, 2000	21.56	22.23	21.40	22.15	97,439,944	+0.71(+3.30%)
Jul 19, 2000	22.50	22.68	21.42	21.44	116,285,824	-0.76(-3.41%)
Jul 18, 2000	22.48	22.48	21.95	22.19	81,642,272	-0.51(-2.26%)
Jul 17, 2000	22.76	22.89	22.41	22.71	75,029,136	-0.06(-0.26%)
Jul 14, 2000	22.35	22.82	22.20	22.77	60,368,656	+0.54(+2.44%)
Jul 13, 2000	21.79	22.50	21.77	22.22	72,782,128	+0.31(+1.42%)
Jul 12, 2000	21.77	22.08	21.53	21.91	48,043,456	+0.37(+1.71%)
Jul 11, 2000	21.46	21.92	21.28	21.54	68,913,408	+0.16(+0.73%)
Jul 10, 2000	21.38	21.73	21.26	21.39	50,504,692	-0.23(-1.08%)
Jul 07, 2000	21.38	21.71	21.13	21.62	60,066,156	+0.42(+1.96%)
Jul 06, 2000	20.41	21.23	20.26	21.21	72,338,528	+0.78(+3.80%)
Jul 05, 2000	20.66	20.88	20.39	20.43	67,665,072	-0.81(-3.84%)
Jul 03, 2000	20.82	21.24	20.75	21.24	24,299,906	+0.50(+2.39%)
Jun 30, 2000	20.31	20.82	20.12	20.75	66,745,652	+0.30(+1.47%)
Jun 29, 2000	20.34	20.86	20.25	20.45	75,939,864	-0.10(-0.48%)
Jun 28, 2000	20.48	21.06	20.33	20.55	49,351,068	+0.16(+0.76%)
Jun 27, 2000	20.79	21.19	20.37	20.39	53,761,004	-0.44(-2.09%)
Jun 26, 2000	21.08	21.29	20.59	20.83	48,173,924	-0.03(-0.14%)
Jun 23, 2000	20.99	21.34	20.82	20.86	48,842,392	+0.05(+0.24%)
Jun 22, 2000	21.42	21.48	20.80	20.81	47,848,232	-0.77(-3.55%)
Jun 21, 2000	21.17	21.61	21.11	21.57	52,990,416	+0.11(+0.50%)
Jun 20, 2000	21.10	21.77	21.10	21.47	94,374,992	+0.28(+1.33%)
Jun 19, 2000	19.93	21.22	19.93	21.19	98,613,544	+1.62(+8.28%)
Jun 16, 2000	20.06	20.13	19.54	19.57	71,017,704	-0.34(-1.71%)
Jun 15, 2000	19.67	20.19	19.63	19.91	53,827,044	+0.28(+1.43%)
Jun 14, 2000	20.31	20.38	19.56	19.62	59,620,300	-0.79(-3.85%)
Jun 13, 2000	19.32	20.47	19.26	20.41	63,029,632	+1.00(+5.15%)
Jun 12, 2000	19.84	19.87	19.34	19.41	41,800,796	-0.31(-1.57%)
Jun 09, 2000	19.86	19.87	19.48	19.72	44,344,184	+0.14(+0.69%)
Jun 08, 2000	20.12	20.41	19.56	19.59	55,412,996	-0.43(-2.13%)
Jun 07, 2000	20.06	20.08	19.51	20.01	64,045,376	-0.10(-0.48%)
Jun 06, 2000	20.38	20.96	20.10	20.11	76,395,384	-0.47(-2.26%)
Jun 05, 2000	20.59	20.95	20.36	20.57	63,117,580	-0.25(-1.21%)
Jun 02, 2000	20.61	20.88	20.49	20.83	68,726,560	+0.70(+3.47%)
Jun 01, 2000	19.59	20.18	19.57	20.13	74,076,856	+0.78(+4.01%)
May 31, 2000	19.59	19.86	19.32	19.35	87,133,992	-0.16(-0.84%)
May 30, 2000	18.51	19.54	18.49	19.52	67,285,256	+1.27(+6.97%)
May 26, 2000	17.85	18.60	17.75	18.25	49,703,504	+0.37(+2.06%)
May 25, 2000	18.42	18.97	17.63	17.88	81,333,328	-0.34(-1.86%)
May 24, 2000	17.01	18.34	17.00	18.22	121,585,544	+1.16(+6.83%)
May 23, 2000	18.28	18.60	17.04	17.05	81,164,520	-1.32(-7.18%)
May 22, 2000	18.24	18.40	17.29	18.37	95,445,504	+0.08(+0.42%)
May 19, 2000	18.91	19.19	18.05	18.29	115,930,168	-0.94(-4.90%)
May 18, 2000	19.23	19.63	19.11	19.24	80,766,984	+0.12(+0.61%)
May 17, 2000	18.99	19.47	18.68	19.12	105,577,176	+0.20(+1.08%)
May 16, 2000	18.59	19.07	18.42	18.91	71,635,592	+0.58(+3.17%)
May 15, 2000	17.78	18.35	17.50	18.33	66,215,712	+0.48(+2.71%)
May 12, 2000	18.10	18.55	17.81	17.85	61,908,864	-0.09(-0.48%)
May 11, 2000	16.63	18.00	16.51	17.94	113,190,912	+1.47(+8.96%)
May 10, 2000	17.77	18.08	16.32	16.46	156,612,128	-1.69(-9.30%)
May 09, 2000	18.37	18.51	17.85	18.15	69,362,168	-0.11(-0.58%)
May 08, 2000	18.97	19.04	18.24	18.26	65,957,024	-0.89(-4.66%)
May 05, 2000	18.47	19.23	18.47	19.15	55,131,760	+0.59(+3.19%)
May 04, 2000	18.43	18.72	18.17	18.56	66,020,808	+0.08(+0.42%)
May 03, 2000	18.64	18.72	17.98	18.48	95,024,128	-0.33(-1.76%)
May 02, 2000	19.54	19.81	18.76	18.81	70,676,544	-0.92(-4.66%)
May 01, 2000	19.86	20.33	19.59	19.73	68,288,760	+0.05(+0.24%)
Apr 28, 2000	19.87	20.03	19.54	19.68	71,430,056	+0.23(+1.20%)
Apr 27, 2000	18.25	19.64	18.16	19.45	98,406,400	+0.70(+3.72%)
Apr 26, 2000	19.28	19.40	18.72	18.75	76,637,968	-0.65(-3.35%)
Apr 25, 2000	18.58	19.44	18.55	19.40	82,702,472	+1.38(+7.65%)
Apr 24, 2000	17.23	18.08	17.13	18.02	93,940,088	+0.12(+0.65%)
Apr 20, 2000	18.30	18.53	17.85	17.91	73,788,208	-0.57(-3.10%)
Apr 19, 2000	19.50	19.52	18.46	18.48	140,760,656	-1.54(-7.71%)
Apr 18, 2000	19.65	20.33	19.44	20.02	158,769,584	+0.93(+4.88%)
Apr 17, 2000	17.07	19.13	17.00	19.09	143,165,840	+1.94(+11.31%)
Apr 14, 2000	18.50	18.74	16.82	17.15	149,479,376	-1.65(-8.77%)
Apr 13, 2000	19.15	20.06	18.74	18.80	111,823,376	-0.12(-0.62%)
Apr 12, 2000	20.17	20.47	18.90	18.91	96,927,400	-1.38(-6.79%)
Apr 11, 2000	20.18	20.84	19.79	20.29	85,494,880	-0.06(-0.29%)
Apr 10, 2000	21.34	21.58	20.31	20.35	72,248,968	-0.88(-4.15%)
Apr 07, 2000	20.39	21.26	20.38	21.23	82,739,520	+1.09(+5.39%)
Apr 06, 2000	20.06	20.43	19.71	20.15	88,820,128	-0.01(-0.05%)
Apr 05, 2000	20.16	20.80	19.83	20.16	100,032,624	-0.45(-2.16%)
Apr 04, 2000	20.41	20.80	18.47	20.60	140,688,176	+0.33(+1.62%)
Apr 03, 2000	20.39	20.64	19.52	20.27	80,663,896	-0.20(-0.99%)
Mar 31, 2000	20.12	20.93	19.91	20.48	94,138,216	+0.77(+3.89%)
Mar 30, 2000	20.14	20.70	19.10	19.71	115,411,824	-0.76(-3.70%)
Mar 29, 2000	21.19	21.37	20.41	20.47	98,785,248	-0.59(-2.81%)
Mar 28, 2000	21.83	22.13	20.97	21.06	72,271,200	-1.09(-4.91%)
Mar 27, 2000	21.67	22.31	21.58	22.15	57,616,192	+0.56(+2.61%)
Mar 24, 2000	21.75	22.43	21.36	21.58	75,557,792	-0.55(-2.50%)
Mar 23, 2000	22.10	22.30	21.64	22.14	73,453,176	-0.22(-0.99%)
Mar 22, 2000	21.79	22.56	21.65	22.36	86,498,704	+0.87(+4.06%)
Mar 21, 2000	20.95	21.56	20.82	21.49	82,530,760	+0.53(+2.55%)
Mar 20, 2000	20.17	21.32	20.17	20.95	104,966,056	+0.79(+3.94%)
Mar 17, 2000	19.29	20.18	19.25	20.16	98,026,264	+0.75(+3.85%)
Mar 16, 2000	19.13	19.46	18.57	19.41	88,559,512	+0.76(+4.05%)
Mar 15, 2000	18.48	19.11	18.42	18.65	78,773,184	+0.36(+1.97%)
Mar 14, 2000	19.28	19.50	18.28	18.29	91,471,440	-0.66(-3.48%)
Mar 13, 2000	18.44	19.48	18.43	18.95	108,645,672	+0.30(+1.61%)
Mar 10, 2000	18.29	18.72	18.22	18.65	70,079,920	+0.28(+1.54%)
Mar 09, 2000	17.65	18.39	17.38	18.37	61,828,328	+0.53(+2.98%)
Mar 08, 2000	18.02	18.07	17.42	17.84	74,735,016	-0.13(-0.70%)
Mar 07, 2000	18.28	18.62	17.88	17.97	64,312,116	-0.25(-1.38%)
Mar 06, 2000	18.31	18.45	18.11	18.22	45,163,740	-0.29(-1.58%)
Mar 03, 2000	18.16	18.59	17.95	18.51	55,229,372	+0.54(+3.02%)
Mar 02, 2000	17.91	18.17	17.71	17.97	58,753,068	-0.02(-0.10%)

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

Plymouth, IN (46563)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services