Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2000	17.52	18.14	17.46	17.98	65,751,812	+0.45(+2.54%)
Feb 29, 2000	17.57	17.95	17.28	17.54	71,553,440	+0.10(+0.56%)
Feb 28, 2000	17.32	17.78	16.80	17.44	76,387,656	-0.14(-0.78%)
Feb 25, 2000	17.67	17.91	17.51	17.58	74,593,592	-0.16(-0.88%)
Feb 24, 2000	17.45	18.08	17.11	17.73	137,481,792	+0.81(+4.76%)
Feb 23, 2000	16.34	17.25	16.19	16.93	65,788,540	+0.36(+2.16%)
Feb 22, 2000	16.28	16.58	15.76	16.57	73,774,680	+0.21(+1.31%)
Feb 18, 2000	17.07	17.15	16.33	16.35	81,142,936	-0.72(-4.21%)
Feb 17, 2000	16.90	17.44	16.74	17.07	78,403,680	+0.44(+2.62%)
Feb 16, 2000	17.29	17.52	16.61	16.64	74,184,456	-0.75(-4.29%)
Feb 15, 2000	17.06	17.52	16.34	17.38	101,119,888	+0.33(+1.94%)
Feb 14, 2000	16.50	17.06	16.40	17.05	55,381,428	+0.62(+3.78%)
Feb 11, 2000	16.65	16.88	16.34	16.43	60,830,300	-0.27(-1.63%)
Feb 10, 2000	16.20	16.78	16.02	16.70	70,148,536	+0.47(+2.87%)
Feb 09, 2000	16.78	16.90	16.22	16.24	62,213,620	-0.65(-3.85%)
Feb 08, 2000	16.89	17.08	16.76	16.89	61,256,184	+0.14(+0.81%)
Feb 07, 2000	16.29	16.78	16.16	16.75	68,965,600	+0.50(+3.05%)
Feb 04, 2000	16.20	16.80	16.18	16.26	90,140,632	+0.09(+0.54%)
Feb 03, 2000	15.78	16.24	15.64	16.17	90,410,920	+0.64(+4.13%)
Feb 02, 2000	15.68	15.98	15.47	15.53	83,889,920	-0.21(-1.36%)
Feb 01, 2000	15.27	15.75	15.00	15.74	77,409,520	+0.39(+2.53%)
Jan 31, 2000	14.53	15.37	14.41	15.36	110,273,504	+0.77(+5.26%)
Jan 28, 2000	15.09	15.33	14.44	14.59	86,859,192	-0.64(-4.20%)
Jan 27, 2000	15.42	15.69	14.82	15.23	99,034,600	+0.25(+1.68%)
Jan 26, 2000	15.64	15.71	14.96	14.98	79,425,864	-0.79(-4.98%)
Jan 25, 2000	15.42	15.80	15.12	15.76	82,767,224	+0.43(+2.78%)
Jan 24, 2000	15.87	16.28	15.25	15.34	120,548,536	+0.13(+0.89%)
Jan 21, 2000	14.90	15.25	14.84	15.20	89,507,280	+0.36(+2.43%)
Jan 20, 2000	15.48	15.65	14.81	14.84	112,758,264	-0.69(-4.44%)
Jan 19, 2000	15.68	15.85	15.50	15.53	73,406,136	-0.32(-2.02%)
Jan 18, 2000	15.57	16.41	15.56	15.85	164,460,064	-0.15(-0.91%)
Jan 14, 2000	15.29	16.55	15.25	16.00	297,037,088	+1.86(+13.18%)
Jan 13, 2000	14.39	14.43	13.86	14.13	122,589,368	-0.03(-0.21%)
Jan 12, 2000	14.10	14.71	13.85	14.16	156,775,792	+0.24(+1.74%)
Jan 11, 2000	13.75	14.34	13.70	13.92	169,907,328	+0.61(+4.60%)
Jan 10, 2000	13.31	13.54	13.06	13.31	86,386,600	+0.58(+4.57%)
Jan 07, 2000	12.03	12.73	12.01	12.73	66,211,200	+0.50(+4.13%)
Jan 06, 2000	12.69	12.94	12.14	12.22	88,877,472	-0.76(-5.82%)
Jan 05, 2000	12.88	13.33	12.49	12.98	84,394,088	+0.11(+0.82%)
Jan 04, 2000	13.26	13.64	12.77	12.87	82,197,984	-0.63(-4.67%)
Jan 03, 2000	12.92	13.56	12.92	13.50	92,966,544	+0.73(+5.70%)
Dec 31, 1999	13.01	13.02	12.72	12.78	18,650,652	-0.21(-1.65%)
Dec 30, 1999	13.09	13.25	12.84	12.99	23,981,620	-0.03(-0.22%)
Dec 29, 1999	12.82	13.17	12.80	13.02	25,814,984	+0.14(+1.05%)
Dec 28, 1999	13.11	13.27	12.86	12.88	37,799,996	-0.32(-2.42%)
Dec 27, 1999	12.95	13.21	12.82	13.20	46,095,404	+0.30(+2.33%)
Dec 23, 1999	12.94	13.03	12.80	12.90	34,861,004	+0.10(+0.75%)
Dec 22, 1999	12.89	12.98	12.67	12.80	40,156,856	-0.06(-0.45%)
Dec 21, 1999	12.50	12.92	12.42	12.86	55,854,988	+0.28(+2.23%)
Dec 20, 1999	12.86	12.91	12.28	12.58	58,402,564	-0.16(-1.22%)
Dec 17, 1999	12.63	12.88	12.49	12.74	111,907,456	+0.28(+2.26%)
Dec 16, 1999	12.38	12.59	12.32	12.46	80,796,296	+0.20(+1.66%)
Dec 15, 1999	11.21	12.30	11.19	12.25	132,163,712	+1.01(+8.97%)
Dec 14, 1999	11.58	11.64	11.23	11.24	67,241,768	-0.25(-2.19%)
Dec 13, 1999	11.06	11.67	10.95	11.49	77,006,184	+0.28(+2.50%)
Dec 10, 1999	11.41	11.49	11.12	11.21	90,594,224	-0.16(-1.37%)
Dec 09, 1999	11.74	11.74	11.19	11.37	86,707,784	-0.19(-1.68%)
Dec 08, 1999	11.86	12.03	11.49	11.56	84,855,408	-0.42(-3.48%)
Dec 07, 1999	12.14	12.17	11.84	11.98	54,221,680	-0.11(-0.87%)
Dec 06, 1999	12.23	12.32	11.98	12.09	46,132,128	-0.13(-1.04%)
Dec 03, 1999	12.26	12.42	12.18	12.21	58,862,596	+0.18(+1.46%)
Dec 02, 1999	11.74	12.12	11.72	12.04	50,140,984	+0.19(+1.64%)
Dec 01, 1999	11.80	12.04	11.64	11.84	73,395,832	-0.06(-0.50%)
Nov 30, 1999	12.17	12.37	11.88	11.90	56,165,544	-0.35(-2.85%)
Nov 29, 1999	12.46	12.46	12.14	12.25	52,603,512	-0.20(-1.63%)
Nov 26, 1999	12.73	12.77	12.45	12.46	22,846,034	-0.30(-2.36%)
Nov 24, 1999	12.41	12.77	12.28	12.76	54,170,780	+0.50(+4.04%)
Nov 23, 1999	12.52	12.65	12.11	12.26	66,114,556	-0.23(-1.86%)
Nov 22, 1999	12.55	12.63	12.24	12.49	59,399,624	+0.10(+0.79%)
Nov 19, 1999	12.11	12.47	12.07	12.40	74,911,232	+0.21(+1.74%)
Nov 18, 1999	11.75	12.18	11.74	12.18	60,741,708	+0.58(+5.02%)
Nov 17, 1999	11.96	12.22	11.56	11.60	75,850,624	-0.28(-2.36%)
Nov 16, 1999	11.56	11.95	11.43	11.88	89,795,288	+0.39(+3.38%)
Nov 15, 1999	11.83	11.83	11.49	11.49	63,369,824	-0.33(-2.80%)
Nov 12, 1999	12.28	12.32	11.56	11.83	140,979,712	-0.50(-4.09%)
Nov 11, 1999	12.39	12.48	12.12	12.33	51,849,676	+0.07(+0.56%)
Nov 10, 1999	12.26	12.65	12.14	12.26	55,061,852	-0.16(-1.32%)
Nov 09, 1999	12.77	12.77	12.32	12.43	54,289,656	-0.32(-2.51%)
Nov 08, 1999	12.66	12.90	12.53	12.75	43,399,960	-0.04(-0.30%)
Nov 05, 1999	12.78	13.02	12.70	12.78	63,919,092	+0.13(+0.99%)
Nov 04, 1999	12.48	12.69	12.45	12.66	70,375,656	+0.28(+2.27%)
Nov 03, 1999	12.16	12.52	12.07	12.38	81,311,744	+0.35(+2.90%)
Nov 02, 1999	11.96	12.14	11.88	12.03	65,534,684	+0.23(+1.97%)
Nov 01, 1999	12.05	12.15	11.79	11.80	73,890,008	-0.22(-1.86%)
Oct 29, 1999	11.79	12.12	11.75	12.02	136,270,832	+0.81(+7.27%)
Oct 28, 1999	11.04	11.21	10.88	11.20	118,252,240	+0.43(+3.96%)
Oct 27, 1999	10.97	10.98	10.54	10.78	116,281,312	-0.31(-2.80%)
Oct 26, 1999	11.52	11.58	11.06	11.09	91,351,600	+0.03(+0.27%)
Oct 25, 1999	11.33	11.35	10.99	11.06	56,411,344	-0.34(-2.98%)
Oct 22, 1999	11.31	11.54	11.24	11.40	99,463,704	+0.27(+2.44%)
Oct 21, 1999	10.62	11.21	10.53	11.13	85,405,320	+0.27(+2.50%)
Oct 20, 1999	10.48	10.86	10.41	10.86	104,875,848	+0.75(+7.40%)
Oct 19, 1999	10.81	10.83	10.09	10.11	135,951,568	-0.66(-6.13%)
Oct 18, 1999	10.95	11.02	10.41	10.77	93,728,432	-0.23(-2.12%)
Oct 15, 1999	11.19	11.38	10.99	11.00	78,380,480	-0.38(-3.37%)
Oct 14, 1999	11.24	11.41	10.94	11.38	83,536,840	+0.19(+1.69%)
Oct 13, 1999	11.27	11.49	11.08	11.19	194,455,936	-0.71(-5.96%)
Oct 12, 1999	12.15	12.39	11.76	11.90	142,588,864	+0.03(+0.25%)
Oct 11, 1999	11.83	12.06	11.80	11.87	39,414,620	+0.13(+1.07%)
Oct 08, 1999	11.78	11.92	11.61	11.75	58,571,696	+0.01(+0.09%)
Oct 07, 1999	11.92	12.08	11.59	11.74	56,855,272	-0.20(-1.72%)
Oct 06, 1999	11.93	12.12	11.81	11.94	59,069,420	+0.12(+0.98%)
Oct 05, 1999	12.05	12.14	11.64	11.83	63,694,872	-0.13(-1.05%)
Oct 04, 1999	11.51	12.00	11.43	11.95	66,593,916	+0.32(+2.75%)
Oct 01, 1999	11.52	11.72	11.42	11.63	60,824,180	+0.10(+0.85%)
Sep 30, 1999	11.67	11.83	11.39	11.53	74,285,288	-0.14(-1.17%)
Sep 29, 1999	12.03	12.10	11.62	11.67	74,639,976	-0.36(-2.98%)
Sep 28, 1999	12.11	12.14	11.68	12.03	80,606,232	-0.11(-0.88%)
Sep 27, 1999	11.90	12.38	11.76	12.14	114,756,888	+0.39(+3.33%)
Sep 24, 1999	11.67	11.81	11.27	11.74	200,646,080	-0.28(-2.36%)
Sep 23, 1999	12.90	12.91	11.87	12.03	118,695,840	-0.82(-6.41%)
Sep 22, 1999	12.78	12.99	12.63	12.85	67,754,952	+0.13(+0.99%)
Sep 21, 1999	13.00	13.00	12.72	12.73	62,196,868	-0.32(-2.45%)
Sep 20, 1999	13.14	13.29	12.97	13.05	33,360,744	-0.09(-0.66%)
Sep 17, 1999	12.81	13.17	12.76	13.13	83,089,056	+0.31(+2.42%)
Sep 16, 1999	12.78	12.95	12.47	12.82	91,149,936	-0.06(-0.46%)
Sep 15, 1999	13.44	13.44	12.84	12.88	75,631,560	-0.44(-3.28%)
Sep 14, 1999	13.09	13.33	13.05	13.32	59,469,208	+0.22(+1.71%)
Sep 13, 1999	13.43	13.60	13.05	13.09	58,068,492	-0.47(-3.43%)
Sep 10, 1999	13.63	13.64	13.33	13.56	52,488,180	-0.06(-0.43%)
Sep 09, 1999	13.40	13.63	13.27	13.62	63,887,844	+0.28(+2.11%)
Sep 08, 1999	13.50	13.75	13.28	13.34	71,757,688	-0.26(-1.92%)
Sep 07, 1999	13.81	13.87	13.54	13.60	63,800,216	-0.26(-1.89%)
Sep 03, 1999	13.51	13.89	13.50	13.86	78,658,496	+0.62(+4.69%)
Sep 02, 1999	12.77	13.35	12.73	13.24	82,133,552	+0.29(+2.24%)
Sep 01, 1999	12.99	13.21	12.91	12.95	86,902,040	+0.19(+1.52%)
Aug 31, 1999	12.78	12.96	12.46	12.76	69,565,120	-0.01(-0.07%)
Aug 30, 1999	12.89	13.06	12.59	12.77	54,839,244	-0.12(-0.90%)
Aug 27, 1999	12.78	12.96	12.70	12.88	65,850,712	+0.30(+2.39%)
Aug 26, 1999	12.95	13.02	12.55	12.58	70,008,080	-0.41(-3.14%)
Aug 25, 1999	12.84	13.09	12.63	12.99	77,440,120	+0.09(+0.69%)
Aug 24, 1999	12.78	13.11	12.77	12.90	99,453,720	+0.03(+0.22%)
Aug 23, 1999	12.49	12.88	12.41	12.87	80,295,672	+0.47(+3.75%)
Aug 20, 1999	12.10	12.43	11.95	12.41	57,549,508	+0.41(+3.40%)
Aug 19, 1999	12.03	12.15	11.92	12.00	51,739,180	-0.18(-1.52%)
Aug 18, 1999	12.17	12.39	12.12	12.18	52,393,468	-0.08(-0.63%)
Aug 17, 1999	12.31	12.34	12.03	12.26	52,719,488	+0.07(+0.56%)
Aug 16, 1999	12.30	12.33	12.05	12.19	56,933,232	-0.18(-1.49%)
Aug 13, 1999	11.94	12.39	11.94	12.38	75,513,976	+0.59(+5.02%)
Aug 12, 1999	11.71	11.91	11.65	11.79	77,373,760	-0.01(-0.08%)
Aug 11, 1999	11.48	11.83	11.42	11.80	130,462,752	+0.66(+5.92%)
Aug 10, 1999	11.32	11.55	11.11	11.14	108,256,192	-0.26(-2.30%)
Aug 09, 1999	11.15	11.55	10.96	11.40	87,790,856	+0.29(+2.63%)
Aug 06, 1999	10.98	11.38	10.94	11.11	69,102,512	+0.02(+0.17%)
Aug 05, 1999	11.17	11.25	10.79	11.09	95,518,952	-0.21(-1.88%)
Aug 04, 1999	11.32	11.53	11.27	11.30	85,821,224	-0.02(-0.18%)
Aug 03, 1999	11.22	11.42	10.94	11.32	121,542,368	+0.25(+2.29%)
Aug 02, 1999	10.84	11.38	10.79	11.07	124,809,632	+0.36(+3.35%)
Jul 30, 1999	10.88	11.14	10.71	10.71	93,630,504	-0.08(-0.72%)
Jul 29, 1999	10.68	11.02	10.59	10.79	116,810,288	-0.13(-1.15%)
Jul 28, 1999	10.47	10.99	10.40	10.91	134,316,016	+0.43(+4.07%)
Jul 27, 1999	10.03	10.57	10.02	10.49	125,573,136	+0.73(+7.44%)
Jul 26, 1999	9.759	10.12	9.739	9.759	57,507,628	-0.20(-2.04%)
Jul 23, 1999	9.981	10.09	9.798	9.963	44,135,752	+0.05(+0.49%)
Jul 22, 1999	10.11	10.17	9.894	9.915	48,205,496	-0.26(-2.56%)
Jul 21, 1999	10.12	10.24	10.02	10.18	46,051,592	+0.10(+0.95%)
Jul 20, 1999	10.43	10.43	10.03	10.08	68,821,600	-0.41(-3.88%)
Jul 19, 1999	10.42	10.55	10.40	10.49	53,445,616	+0.07(+0.65%)
Jul 16, 1999	10.55	10.57	10.40	10.42	52,012,040	-0.09(-0.84%)
Jul 15, 1999	10.63	10.66	10.44	10.51	76,776,168	-0.05(-0.46%)
Jul 14, 1999	10.38	10.56	10.18	10.55	144,693,808	+0.41(+4.02%)
Jul 13, 1999	10.07	10.26	10.01	10.15	75,340,656	-0.01(-0.11%)
Jul 12, 1999	10.30	10.35	10.09	10.16	67,184,096	-0.13(-1.22%)
Jul 09, 1999	10.18	10.30	9.991	10.28	57,249,264	+0.08(+0.76%)
Jul 08, 1999	9.904	10.22	9.876	10.20	59,605,480	+0.21(+2.14%)
Jul 07, 1999	9.963	10.06	9.837	9.991	55,800,224	+0.08(+0.77%)
Jul 06, 1999	10.07	10.20	9.885	9.915	92,525,520	+0.06(+0.60%)
Jul 02, 1999	9.749	9.933	9.739	9.856	60,346,108	+0.10(+0.99%)
Jul 01, 1999	9.274	9.807	9.196	9.759	99,308,744	+0.52(+5.68%)
Jun 30, 1999	9.187	9.294	8.778	9.235	61,928,516	+0.04(+0.42%)
Jun 29, 1999	8.847	9.196	8.799	9.196	69,693,016	+0.35(+3.95%)
Jun 28, 1999	8.623	8.847	8.584	8.847	38,173,048	+0.26(+3.06%)
Jun 25, 1999	8.614	8.740	8.518	8.584	38,273,236	+0.04(+0.45%)
Jun 24, 1999	8.751	8.760	8.536	8.546	43,018,852	-0.23(-2.65%)
Jun 23, 1999	8.673	8.847	8.614	8.778	36,966,912	+0.14(+1.56%)
Jun 22, 1999	8.653	8.867	8.546	8.643	52,938,548	-0.17(-1.97%)
Jun 21, 1999	8.653	8.856	8.605	8.817	50,177,708	+0.29(+3.40%)
Jun 18, 1999	8.673	8.712	8.440	8.527	128,990,200	-0.47(-5.28%)
Jun 17, 1999	8.886	9.066	8.828	9.002	75,327,128	-0.26(-2.83%)
Jun 16, 1999	8.924	9.274	8.886	9.264	98,940,848	+0.62(+7.18%)
Jun 15, 1999	8.498	8.712	8.488	8.643	44,441,796	+0.20(+2.41%)
Jun 14, 1999	8.507	8.614	8.381	8.440	40,260,268	-0.01(-0.11%)
Jun 11, 1999	8.712	8.799	8.420	8.449	73,748,584	-0.15(-1.70%)
Jun 10, 1999	8.304	8.605	8.285	8.595	99,684,696	+0.35(+4.23%)
Jun 09, 1999	8.169	8.333	8.071	8.246	71,071,824	+0.22(+2.79%)
Jun 08, 1999	8.265	8.363	7.993	8.023	52,794,224	-0.27(-3.27%)
Jun 07, 1999	8.372	8.459	8.246	8.294	60,825,792	+0.04(+0.47%)
Jun 04, 1999	8.002	8.274	7.974	8.255	80,869,752	+0.42(+5.33%)
Jun 03, 1999	8.148	8.169	7.808	7.838	78,960,352	-0.22(-2.77%)
Jun 02, 1999	7.993	8.127	7.819	8.061	92,903,080	+0.19(+2.47%)
Jun 01, 1999	8.352	8.363	7.780	7.867	91,924,384	-0.52(-6.23%)
May 28, 1999	8.324	8.411	8.148	8.390	56,318,564	+0.14(+1.75%)
May 27, 1999	8.110	8.440	8.032	8.246	88,618,784	+0.22(+2.79%)
May 26, 1999	8.342	8.342	7.916	8.023	117,971,968	-0.18(-2.25%)
May 25, 1999	8.740	8.740	8.187	8.207	106,635,120	-0.47(-5.47%)
May 24, 1999	8.886	8.886	8.614	8.682	57,467,360	-0.16(-1.86%)
May 21, 1999	8.959	8.983	8.760	8.847	63,393,340	-0.11(-1.20%)
May 20, 1999	9.303	9.333	8.945	8.954	68,666,000	-0.31(-3.35%)
May 19, 1999	9.166	9.283	8.963	9.264	55,746,748	+0.12(+1.27%)
May 18, 1999	9.283	9.294	9.011	9.148	52,787,140	-0.08(-0.84%)
May 17, 1999	8.934	9.235	8.876	9.225	48,334,356	+0.22(+2.48%)
May 14, 1999	9.216	9.255	8.915	9.002	72,920,976	-0.32(-3.43%)
May 13, 1999	9.769	9.778	9.312	9.322	44,564,216	-0.38(-3.90%)
May 12, 1999	9.652	9.778	9.410	9.700	38,145,344	+0.03(+0.30%)
May 11, 1999	9.497	9.721	9.419	9.671	46,046,112	+0.26(+2.77%)
May 10, 1999	9.488	9.593	9.333	9.410	34,180,944	-0.05(-0.51%)
May 07, 1999	9.419	9.575	9.255	9.458	62,510,000	+0.19(+2.09%)
May 06, 1999	9.856	9.924	9.080	9.264	93,482,952	-0.67(-6.73%)
May 05, 1999	9.575	10.09	9.410	9.933	56,805,336	+0.36(+3.74%)
May 04, 1999	9.749	9.924	9.555	9.575	47,069,268	-0.22(-2.28%)

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