Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	9.869	10.01	9.704	9.749	21,664,816	-0.12(-1.21%)
May 30, 2000	10.19	10.24	9.842	9.869	18,383,868	-0.37(-3.64%)
May 26, 2000	10.38	10.45	10.22	10.24	12,389,693	-0.21(-2.00%)
May 25, 2000	10.73	10.73	10.36	10.45	27,014,644	-0.21(-1.96%)
May 24, 2000	10.17	10.68	10.17	10.66	37,681,344	+0.49(+4.81%)
May 23, 2000	10.12	10.34	10.12	10.17	23,448,360	-0.04(-0.44%)
May 22, 2000	10.31	10.31	10.08	10.22	26,310,550	-0.05(-0.47%)
May 19, 2000	9.704	10.38	9.704	10.26	31,702,976	+0.44(+4.52%)
May 18, 2000	10.08	10.29	9.798	9.820	27,857,788	-0.35(-3.45%)
May 17, 2000	10.12	10.52	10.12	10.17	43,970,764	-0.07(-0.69%)
May 16, 2000	10.15	10.40	10.01	10.24	51,824,572	+0.03(+0.26%)
May 15, 2000	9.402	10.22	9.402	10.22	73,798,032	+1.14(+12.59%)
May 12, 2000	8.585	9.145	8.585	9.074	26,103,716	+0.30(+3.45%)
May 11, 2000	8.958	8.980	8.514	8.771	38,125,556	-0.09(-1.05%)
May 10, 2000	8.842	9.051	8.816	8.865	28,125,708	+0.05(+0.55%)
May 09, 2000	9.074	9.096	8.771	8.816	18,098,534	-0.21(-2.36%)
May 08, 2000	8.842	9.074	8.794	9.029	31,820,592	+0.26(+2.94%)
May 05, 2000	8.700	8.909	8.585	8.771	21,969,442	+0.07(+0.82%)
May 04, 2000	8.771	8.865	8.629	8.700	17,425,786	+0.02(+0.26%)
May 03, 2000	8.935	9.167	8.678	8.678	33,283,704	-0.21(-2.35%)
May 02, 2000	8.794	9.167	8.771	8.887	39,200,448	+0.09(+1.06%)
May 01, 2000	8.211	8.816	8.211	8.794	34,994,908	+0.63(+7.73%)
Apr 28, 2000	8.211	8.234	7.909	8.163	30,609,058	-0.05(-0.59%)
Apr 27, 2000	8.234	8.327	8.163	8.211	33,895,364	-0.12(-1.39%)
Apr 26, 2000	8.211	8.376	8.140	8.327	25,960,914	+0.12(+1.41%)
Apr 25, 2000	7.909	8.327	7.861	8.211	41,257,540	+0.16(+2.04%)
Apr 24, 2000	7.931	8.211	7.883	8.047	27,167,626	+0.07(+0.89%)
Apr 20, 2000	7.767	8.047	7.767	7.976	17,169,386	+0.21(+2.69%)
Apr 19, 2000	7.883	8.002	7.674	7.767	18,356,272	+0.04(+0.58%)
Apr 18, 2000	7.909	7.976	7.629	7.722	22,170,918	-0.21(-2.64%)
Apr 17, 2000	7.838	7.954	7.603	7.931	32,703,122	+0.05(+0.62%)
Apr 14, 2000	8.163	8.420	7.816	7.883	33,159,658	-0.44(-5.33%)
Apr 13, 2000	8.211	8.420	8.140	8.327	20,163,392	+0.16(+2.01%)
Apr 12, 2000	8.163	8.443	8.096	8.163	24,211,664	+0.04(+0.55%)
Apr 11, 2000	8.118	8.189	8.025	8.118	20,328,968	-0.09(-1.14%)
Apr 10, 2000	8.211	8.305	7.838	8.211	39,177,408	-0.19(-2.22%)
Apr 07, 2000	8.678	8.816	8.189	8.398	65,694,524	-0.16(-1.92%)
Apr 06, 2000	8.514	8.794	8.398	8.562	43,872,708	+0.21(+2.55%)
Apr 05, 2000	8.234	8.420	8.211	8.350	26,851,748	+0.07(+0.81%)
Apr 04, 2000	8.585	8.865	7.909	8.282	47,207,508	-0.23(-2.72%)
Apr 03, 2000	8.118	8.585	8.025	8.514	45,386,456	+0.77(+9.93%)
Mar 31, 2000	8.189	8.234	7.745	7.745	40,821,100	-0.28(-3.49%)
Mar 30, 2000	7.465	8.047	7.364	8.025	73,573,784	+0.89(+12.45%)
Mar 29, 2000	7.301	7.323	7.136	7.136	31,323,602	-0.16(-2.25%)
Mar 28, 2000	7.278	7.372	7.207	7.301	33,370,242	-0.02(-0.25%)
Mar 27, 2000	7.394	7.416	7.278	7.319	23,917,756	-0.07(-1.01%)
Mar 24, 2000	7.301	7.416	7.278	7.394	27,631,396	+0.12(+1.59%)
Mar 23, 2000	7.278	7.349	7.207	7.278	37,094,332	+0.02(+0.31%)
Mar 22, 2000	7.581	7.674	7.207	7.256	43,088,772	-0.32(-4.28%)
Mar 21, 2000	7.278	8.256	7.092	7.581	92,408,560	+0.14(+1.86%)
Mar 20, 2000	7.416	7.558	7.394	7.443	37,626,956	-0.12(-1.53%)
Mar 17, 2000	7.603	7.603	7.278	7.558	43,458,236	+0.00(+0.00%)
Mar 16, 2000	7.510	7.652	7.487	7.558	35,511,996	+0.05(+0.65%)
Mar 15, 2000	7.207	7.603	7.185	7.510	35,022,504	+0.24(+3.34%)
Mar 14, 2000	7.394	7.394	7.185	7.267	32,111,822	-0.15(-2.01%)
Mar 13, 2000	7.185	7.465	7.136	7.416	29,246,954	+0.30(+4.25%)
Mar 10, 2000	7.230	7.256	7.114	7.114	29,076,556	-0.16(-2.26%)
Mar 09, 2000	7.185	7.278	7.136	7.278	23,427,998	+0.09(+1.30%)
Mar 08, 2000	7.323	7.372	7.163	7.185	31,641,890	-0.12(-1.58%)
Mar 07, 2000	7.416	7.465	7.278	7.301	32,191,930	-0.12(-1.56%)
Mar 06, 2000	7.745	7.790	7.301	7.416	34,966,508	-0.16(-2.17%)
Mar 03, 2000	7.465	7.696	7.372	7.581	35,804,296	+0.07(+0.94%)
Mar 02, 2000	7.629	7.767	7.465	7.510	29,921,576	-0.12(-1.57%)
Mar 01, 2000	7.536	8.025	7.323	7.629	58,168,384	+0.09(+1.24%)
Feb 29, 2000	7.487	7.629	7.487	7.536	36,242,880	+0.05(+0.65%)
Feb 28, 2000	7.394	7.581	7.394	7.487	29,168,988	+0.16(+2.24%)
Feb 25, 2000	7.510	7.536	7.323	7.323	30,759,362	-0.16(-2.19%)
Feb 24, 2000	7.652	7.674	7.372	7.487	32,423,680	-0.09(-1.23%)
Feb 23, 2000	7.931	8.096	7.536	7.581	39,654,576	-0.21(-2.68%)
Feb 22, 2000	7.443	7.909	7.416	7.790	45,583,376	+0.47(+6.37%)
Feb 18, 2000	7.278	7.416	7.230	7.323	29,798,868	+0.04(+0.62%)
Feb 17, 2000	7.416	7.465	7.207	7.278	43,029,296	+0.19(+2.63%)
Feb 16, 2000	7.114	7.185	7.021	7.092	36,987,700	-0.04(-0.63%)
Feb 15, 2000	7.114	7.136	6.976	7.136	40,784,124	+0.07(+0.95%)
Feb 14, 2000	7.207	7.256	6.998	7.069	56,600,248	-0.04(-0.63%)
Feb 11, 2000	7.443	7.510	7.114	7.114	41,175,556	-0.30(-4.08%)
Feb 10, 2000	7.465	7.581	7.394	7.416	40,871,200	+0.09(+1.27%)
Feb 09, 2000	7.256	7.465	7.256	7.323	49,234,592	+0.04(+0.62%)
Feb 08, 2000	7.558	7.581	7.136	7.278	71,415,424	-0.40(-5.16%)
Feb 07, 2000	7.790	7.816	7.603	7.674	34,169,984	-0.02(-0.29%)
Feb 04, 2000	7.883	7.883	7.603	7.696	44,685,308	-0.14(-1.81%)
Feb 03, 2000	7.816	8.002	7.790	7.838	53,645,088	+0.14(+1.84%)
Feb 02, 2000	7.816	7.879	7.674	7.696	37,334,656	-0.14(-1.81%)
Feb 01, 2000	7.883	7.883	7.745	7.838	35,640,864	+0.05(+0.62%)
Jan 31, 2000	7.816	7.883	7.778	7.790	31,072,560	+0.04(+0.58%)
Jan 28, 2000	7.883	7.954	7.745	7.745	32,209,344	-0.09(-1.19%)
Jan 27, 2000	8.025	8.163	7.767	7.838	39,484,176	-0.02(-0.28%)
Jan 26, 2000	8.118	8.140	7.790	7.861	50,836,216	-0.33(-4.01%)
Jan 25, 2000	8.211	8.536	7.976	8.189	29,606,770	-0.02(-0.27%)
Jan 24, 2000	8.491	8.585	8.163	8.211	41,116,612	+0.00(+0.00%)
Jan 21, 2000	8.282	8.398	8.140	8.211	37,454,684	-0.22(-2.57%)
Jan 20, 2000	8.723	8.723	8.234	8.428	26,743,776	-0.29(-3.38%)
Jan 19, 2000	8.629	8.771	8.585	8.723	23,393,972	+0.14(+1.61%)
Jan 18, 2000	8.980	9.029	8.585	8.585	21,442,710	-0.47(-5.15%)
Jan 14, 2000	9.167	9.189	8.865	9.051	20,938,486	-0.09(-1.02%)
Jan 13, 2000	9.145	9.167	9.051	9.145	16,788,136	+0.09(+1.03%)
Jan 12, 2000	9.051	9.167	8.958	9.051	25,759,706	+0.05(+0.54%)
Jan 11, 2000	9.003	9.189	8.980	9.003	19,965,936	+0.04(+0.50%)
Jan 10, 2000	8.865	8.980	8.865	8.958	20,661,992	+0.12(+1.31%)
Jan 07, 2000	8.678	8.887	8.629	8.842	21,362,068	+0.24(+2.73%)
Jan 06, 2000	8.771	8.842	8.585	8.607	19,168,070	-0.16(-1.87%)
Jan 05, 2000	8.887	8.980	8.749	8.771	31,350,394	-0.04(-0.51%)
Jan 04, 2000	8.678	9.051	8.678	8.816	28,246,272	+0.07(+0.77%)
Jan 03, 2000	8.794	8.935	8.656	8.749	19,800,094	+0.16(+1.91%)
Dec 31, 1999	8.794	8.816	8.585	8.585	14,664,334	-0.26(-2.91%)
Dec 30, 1999	8.794	8.980	8.723	8.842	26,134,794	+0.14(+1.63%)
Dec 29, 1999	8.327	8.794	8.327	8.700	28,087,664	+0.44(+5.38%)
Dec 28, 1999	8.282	8.562	8.189	8.256	38,755,972	+0.23(+2.88%)
Dec 27, 1999	8.771	8.816	8.025	8.025	29,547,292	-0.72(-8.28%)
Dec 23, 1999	8.607	8.842	8.585	8.749	19,935,392	+0.19(+2.18%)
Dec 22, 1999	8.585	8.629	8.443	8.562	25,346,038	-0.02(-0.26%)
Dec 21, 1999	8.562	8.629	8.420	8.585	25,613,154	-0.04(-0.52%)
Dec 20, 1999	8.562	8.723	8.536	8.629	32,193,538	+0.14(+1.63%)
Dec 17, 1999	8.585	8.678	8.491	8.491	47,657,880	-0.21(-2.40%)
Dec 16, 1999	8.865	8.865	8.700	8.700	29,816,552	-0.09(-1.06%)
Dec 15, 1999	8.935	9.145	8.794	8.794	35,341,596	-0.14(-1.59%)
Dec 14, 1999	8.980	9.145	8.842	8.935	87,058,464	-0.25(-2.76%)
Dec 13, 1999	9.331	9.402	9.074	9.189	63,644,936	-0.40(-4.17%)
Dec 10, 1999	9.145	9.611	9.029	9.589	50,843,184	+0.37(+4.05%)
Dec 09, 1999	9.215	9.331	8.865	9.215	40,929,336	-0.14(-1.48%)
Dec 08, 1999	9.682	9.704	9.309	9.354	24,995,598	-0.35(-3.62%)
Dec 07, 1999	9.842	9.936	9.656	9.704	22,529,126	-0.02(-0.23%)
Dec 06, 1999	9.798	9.842	9.704	9.727	15,706,811	-0.12(-1.18%)
Dec 03, 1999	9.936	10.03	9.749	9.842	19,695,068	-0.11(-1.09%)
Dec 02, 1999	10.06	10.06	9.842	9.951	21,329,916	-0.08(-0.78%)
Dec 01, 1999	9.775	10.22	9.749	10.03	26,811,292	+0.23(+2.36%)
Nov 30, 1999	9.540	10.10	9.540	9.798	23,316,276	+0.09(+0.96%)
Nov 29, 1999	9.727	9.798	9.518	9.704	20,479,538	-0.12(-1.18%)
Nov 26, 1999	9.869	9.962	9.775	9.820	8,986,305	-0.14(-1.42%)
Nov 24, 1999	9.798	10.12	9.749	9.962	15,729,852	+0.33(+3.41%)
Nov 23, 1999	10.38	10.40	9.611	9.633	29,492,904	-0.63(-6.15%)
Nov 22, 1999	9.611	10.43	9.589	10.26	36,413,276	+0.70(+7.34%)
Nov 19, 1999	9.682	9.727	9.518	9.563	21,492,276	-0.14(-1.46%)
Nov 18, 1999	9.682	9.775	9.656	9.704	23,658,946	+0.05(+0.50%)
Nov 17, 1999	9.749	9.842	9.633	9.656	21,144,248	-0.07(-0.73%)
Nov 16, 1999	9.656	9.798	9.611	9.727	23,435,768	+0.26(+2.72%)
Nov 15, 1999	9.402	9.518	9.376	9.469	14,338,812	+0.09(+1.00%)
Nov 12, 1999	9.495	9.518	9.283	9.376	17,129,198	-0.05(-0.51%)
Nov 11, 1999	9.238	9.447	9.189	9.424	22,428,656	+0.24(+2.56%)
Nov 10, 1999	9.402	9.447	9.096	9.189	22,669,516	-0.28(-2.96%)
Nov 09, 1999	9.611	9.611	9.331	9.469	19,290,242	-0.12(-1.25%)
Nov 08, 1999	9.518	9.704	9.424	9.589	18,919,708	+0.09(+0.98%)
Nov 05, 1999	9.913	10.03	9.402	9.495	25,785,158	-0.23(-2.38%)
Nov 04, 1999	10.17	10.22	9.682	9.727	32,770,906	-0.35(-3.48%)
Nov 03, 1999	9.122	10.36	8.794	10.08	58,323,240	+1.12(+12.50%)
Nov 02, 1999	8.958	9.051	8.865	8.958	36,632,972	+0.12(+1.31%)
Nov 01, 1999	9.283	9.331	8.794	8.842	40,208,096	-1.00(-10.16%)
Oct 29, 1999	9.749	9.962	9.331	9.842	32,369,828	+0.07(+0.69%)
Oct 28, 1999	9.727	9.820	9.633	9.775	28,150,088	+0.16(+1.71%)
Oct 27, 1999	9.611	9.633	9.283	9.611	31,948,926	+0.07(+0.74%)
Oct 26, 1999	9.633	9.682	9.540	9.540	37,251,064	+0.02(+0.24%)
Oct 25, 1999	9.376	9.563	9.260	9.518	51,586,660	+0.28(+3.03%)
Oct 22, 1999	9.145	9.447	8.958	9.238	75,109,768	+0.42(+4.78%)
Oct 21, 1999	9.984	9.984	7.931	8.816	179,158,656	-1.26(-12.52%)
Oct 20, 1999	11.64	11.64	9.891	10.08	80,050,216	-1.40(-12.20%)
Oct 19, 1999	11.41	11.62	11.27	11.48	20,498,292	+0.09(+0.82%)
Oct 18, 1999	11.57	11.66	11.29	11.38	22,113,850	-0.02(-0.20%)
Oct 15, 1999	11.76	11.85	11.29	11.41	29,080,306	-0.56(-4.68%)
Oct 14, 1999	12.41	12.50	11.92	11.97	21,868,436	-0.33(-2.67%)
Oct 13, 1999	12.81	12.85	12.15	12.29	27,056,708	-0.40(-3.12%)
Oct 12, 1999	12.69	12.93	12.53	12.69	14,451,874	+0.00(+0.00%)
Oct 11, 1999	12.83	12.83	12.69	12.69	14,324,880	-0.14(-1.11%)
Oct 08, 1999	12.88	13.04	12.78	12.83	20,265,202	-0.07(-0.52%)
Oct 07, 1999	12.90	13.02	12.83	12.90	18,807,986	-0.05(-0.37%)
Oct 06, 1999	12.88	12.99	12.81	12.95	14,994,412	+0.14(+1.11%)
Oct 05, 1999	13.11	13.11	12.69	12.81	16,492,085	-0.12(-0.92%)
Oct 04, 1999	12.90	13.25	12.76	12.93	18,254,462	+0.24(+1.85%)
Oct 01, 1999	12.71	12.78	12.67	12.69	27,681,496	-0.07(-0.56%)
Sep 30, 1999	12.90	13.06	12.74	12.76	23,478,904	-0.09(-0.73%)
Sep 29, 1999	12.74	13.13	12.74	12.85	16,518,609	+0.14(+1.12%)
Sep 28, 1999	12.69	12.83	12.62	12.71	17,863,568	-0.28(-2.16%)
Sep 27, 1999	12.88	13.06	12.78	12.99	22,136,088	+0.19(+1.46%)
Sep 24, 1999	12.90	12.99	12.71	12.81	18,491,036	-0.07(-0.55%)
Sep 23, 1999	13.11	13.30	12.85	12.88	31,428,358	+0.00(+0.00%)
Sep 22, 1999	12.96	13.11	12.62	12.88	29,722,512	-0.42(-3.17%)
Sep 21, 1999	13.34	13.44	13.18	13.30	18,965,790	-0.30(-2.22%)
Sep 20, 1999	13.53	13.67	13.51	13.60	15,258,581	+0.19(+1.39%)
Sep 17, 1999	13.58	13.74	13.39	13.41	19,128,954	-0.19(-1.37%)
Sep 16, 1999	13.74	13.86	13.39	13.60	16,061,269	-0.04(-0.33%)
Sep 15, 1999	13.86	13.88	13.65	13.65	12,618,497	-0.05(-0.35%)
Sep 14, 1999	14.14	14.16	13.62	13.69	17,237,706	-0.54(-3.78%)
Sep 13, 1999	14.02	14.23	13.90	14.23	14,998,163	+0.05(+0.34%)
Sep 10, 1999	14.44	14.46	14.02	14.18	12,741,740	-0.26(-1.78%)
Sep 09, 1999	14.02	14.46	14.02	14.44	12,732,363	+0.14(+0.99%)
Sep 08, 1999	13.86	14.33	13.86	14.30	15,970,177	+0.40(+2.85%)
Sep 07, 1999	14.61	14.70	13.81	13.90	20,018,180	-0.75(-5.10%)
Sep 03, 1999	13.86	14.65	13.74	14.65	18,200,878	+0.88(+6.43%)
Sep 02, 1999	13.81	13.90	13.72	13.77	8,470,559	-0.28(-1.99%)
Sep 01, 1999	14.07	14.09	13.81	14.05	11,430,272	+0.07(+0.51%)
Aug 31, 1999	14.16	14.39	13.97	13.97	15,068,894	-0.12(-0.82%)
Aug 30, 1999	14.11	14.28	14.09	14.09	10,274,197	+0.07(+0.51%)
Aug 27, 1999	14.23	14.39	14.00	14.02	9,971,179	-0.31(-2.14%)
Aug 26, 1999	14.56	14.56	14.16	14.33	12,943,484	-0.28(-1.92%)
Aug 25, 1999	14.09	14.61	14.07	14.61	17,822,040	+0.61(+4.35%)
Aug 24, 1999	14.00	14.11	13.90	14.00	9,030,244	-0.02(-0.16%)
Aug 23, 1999	13.93	14.11	13.86	14.02	9,566,352	+0.02(+0.16%)
Aug 20, 1999	13.79	14.02	13.67	14.00	10,791,015	+0.23(+1.68%)
Aug 19, 1999	13.72	13.77	13.60	13.77	13,282,671	-0.02(-0.16%)
Aug 18, 1999	13.81	13.88	13.72	13.79	9,659,856	+0.00(+0.00%)
Aug 17, 1999	13.58	13.79	13.51	13.79	11,398,657	+0.30(+2.24%)
Aug 16, 1999	13.30	13.49	13.25	13.49	8,926,291	+0.28(+2.12%)
Aug 13, 1999	13.25	13.37	13.16	13.21	10,122,822	-0.02(-0.17%)
Aug 12, 1999	13.34	13.39	13.21	13.23	9,025,154	-0.21(-1.56%)
Aug 11, 1999	13.44	13.51	13.34	13.44	11,968,791	+0.04(+0.33%)
Aug 10, 1999	13.62	13.67	13.30	13.39	11,083,583	-0.28(-2.05%)
Aug 09, 1999	13.37	13.69	13.30	13.67	10,650,625	+0.37(+2.81%)
Aug 06, 1999	13.44	13.44	13.25	13.30	10,800,660	-0.14(-1.03%)
Aug 05, 1999	13.60	13.65	13.41	13.44	14,052,405	-0.14(-1.05%)
Aug 04, 1999	13.69	13.81	13.55	13.58	10,249,280	-0.19(-1.36%)
Aug 03, 1999	13.93	14.02	13.74	13.77	13,831,371	-0.16(-1.15%)
Aug 02, 1999	13.83	14.02	13.83	13.93	8,429,568	+0.02(+0.16%)
Jul 30, 1999	13.90	13.97	13.77	13.90	11,332,213	+0.04(+0.32%)
Jul 29, 1999	13.93	14.00	13.79	13.86	13,584,349	-0.19(-1.33%)
Jul 28, 1999	14.28	14.39	13.97	14.05	11,257,999	-0.23(-1.62%)
Jul 27, 1999	14.35	14.44	14.25	14.28	9,012,562	-0.05(-0.34%)
Jul 26, 1999	14.11	14.37	14.11	14.33	8,469,756	+0.09(+0.66%)
Jul 23, 1999	14.37	14.39	14.21	14.23	9,720,138	-0.04(-0.31%)
Jul 22, 1999	14.14	14.35	14.09	14.28	11,260,143	+0.14(+0.98%)
Jul 21, 1999	13.86	14.21	13.86	14.14	14,494,473	+0.21(+1.53%)
Jul 20, 1999	13.97	14.23	13.86	13.93	12,665,115	-0.05(-0.35%)
Jul 19, 1999	14.25	14.28	13.95	13.97	19,510,472	-0.30(-2.12%)
Jul 16, 1999	14.37	14.49	14.25	14.28	16,258,459	-0.21(-1.44%)
Jul 15, 1999	14.42	14.58	14.42	14.49	14,735,065	-0.07(-0.49%)
Jul 14, 1999	14.53	14.65	14.30	14.56	16,294,896	+0.09(+0.65%)
Jul 13, 1999	14.44	14.61	14.42	14.46	15,357,176	-0.02(-0.15%)
Jul 12, 1999	14.51	14.63	14.44	14.49	14,501,171	+0.02(+0.15%)
Jul 09, 1999	14.21	14.70	14.21	14.46	28,087,664	+0.19(+1.31%)
Jul 08, 1999	14.18	14.63	14.14	14.28	54,186,288	+0.14(+0.98%)
Jul 07, 1999	15.12	15.35	14.14	14.14	13,004,302	-0.98(-6.47%)
Jul 06, 1999	15.02	15.26	15.00	15.12	18,947,304	-0.19(-1.22%)
Jul 02, 1999	14.88	15.37	14.88	15.30	25,003,100	+0.37(+2.50%)
Jul 01, 1999	14.88	15.19	14.86	14.93	19,406,518	-0.07(-0.47%)
Jun 30, 1999	14.88	15.09	14.74	15.00	30,416,156	+0.02(+0.15%)
Jun 29, 1999	15.05	15.09	14.77	14.98	27,041,436	-0.32(-2.12%)
Jun 28, 1999	15.54	15.89	15.30	15.30	18,261,160	-0.07(-0.46%)
Jun 25, 1999	15.26	15.56	15.26	15.37	22,327,918	+0.26(+1.70%)
Jun 24, 1999	15.79	15.79	15.12	15.12	17,006,224	-0.68(-4.28%)
Jun 23, 1999	15.40	16.00	15.33	15.79	23,559,280	+0.40(+2.57%)
Jun 22, 1999	15.30	15.47	15.23	15.40	16,115,925	-0.24(-1.50%)
Jun 21, 1999	15.82	15.86	15.56	15.63	22,484,652	-0.14(-0.88%)
Jun 18, 1999	15.58	15.84	15.49	15.77	19,962,452	+0.28(+1.81%)
Jun 17, 1999	15.68	15.77	15.42	15.49	12,951,522	-0.35(-2.21%)
Jun 16, 1999	15.91	15.93	15.37	15.84	32,055,022	-0.12(-0.73%)
Jun 15, 1999	15.68	16.05	15.65	15.96	16,830,736	+0.28(+1.79%)
Jun 14, 1999	15.72	15.75	15.58	15.68	13,315,089	-0.01(-0.07%)
Jun 11, 1999	15.63	15.93	15.40	15.69	17,809,448	-0.08(-0.52%)
Jun 10, 1999	15.26	15.86	15.19	15.77	29,091,024	+0.51(+3.35%)
Jun 09, 1999	14.88	15.28	14.88	15.26	19,349,988	+0.68(+4.66%)
Jun 08, 1999	14.91	14.91	14.53	14.58	13,424,401	-0.37(-2.50%)
Jun 07, 1999	14.93	15.05	14.79	14.95	13,972,565	+0.16(+1.09%)
Jun 04, 1999	14.81	14.86	14.65	14.79	11,952,180	+0.03(+0.18%)
Jun 03, 1999	14.74	14.81	14.65	14.77	9,331,922	+0.21(+1.44%)
Jun 02, 1999	14.86	15.00	14.46	14.56	11,604,688	-0.21(-1.42%)

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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Wapakoneta Daily News