Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 522.98 | 522.98 | 511.93 | 516.44 | 28,100,000 | -20.50(-3.82%) |
Nov 29, 2000 | 544.44 | 547.31 | 535.96 | 536.94 | 34,120,900 | -17.10(-3.09%) |
Nov 28, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 39,292,000 | +0.00(+0.00%) |
Nov 27, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 0 | +23.20(+4.37%) |
Nov 25, 2000 | 518.15 | 530.84 | 515.32 | 530.84 | 31,554,800 | +16.53(+3.21%) |
Nov 24, 2000 | 515.48 | 522.54 | 512.41 | 514.31 | 31,232,000 | -8.02(-1.54%) |
Nov 23, 2000 | 525.50 | 532.95 | 520.61 | 522.33 | 31,462,000 | -9.12(-1.72%) |
Nov 22, 2000 | 529.51 | 531.45 | 515.41 | 531.45 | 29,314,800 | -5.95(-1.11%) |
Nov 21, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 28,975,300 | +0.00(+0.00%) |
Nov 20, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 0 | -13.86(-2.51%) |
Nov 18, 2000 | 548.43 | 551.26 | 543.60 | 551.26 | 33,172,000 | -3.78(-0.68%) |
Nov 17, 2000 | 557.85 | 561.17 | 550.46 | 555.04 | 31,069,200 | -2.44(-0.44%) |
Nov 16, 2000 | 566.41 | 570.36 | 552.89 | 557.48 | 32,530,600 | +4.49(+0.81%) |
Nov 15, 2000 | 543.53 | 552.99 | 543.53 | 552.99 | 25,304,700 | +14.05(+2.61%) |
Nov 14, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 27,283,600 | +0.00(+0.00%) |
Nov 13, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 0 | -26.24(-4.64%) |
Nov 11, 2000 | 557.94 | 567.34 | 555.11 | 565.18 | 32,218,100 | +4.52(+0.81%) |
Nov 10, 2000 | 549.44 | 562.66 | 548.14 | 560.66 | 32,391,200 | +2.57(+0.46%) |
Nov 09, 2000 | 549.21 | 562.89 | 545.77 | 558.09 | 35,423,100 | +4.74(+0.86%) |
Nov 08, 2000 | 560.55 | 564.38 | 550.39 | 553.35 | 34,658,800 | -3.31(-0.59%) |
Nov 07, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 42,381,000 | +0.00(+0.00%) |
Nov 06, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 0 | -3.75(-0.67%) |
Nov 04, 2000 | 563.50 | 567.07 | 556.38 | 560.41 | 40,651,800 | +2.31(+0.41%) |
Nov 03, 2000 | 543.94 | 563.98 | 540.93 | 558.10 | 46,105,900 | +9.34(+1.70%) |
Nov 02, 2000 | 524.69 | 550.06 | 522.78 | 548.76 | 36,644,300 | +34.28(+6.66%) |
Nov 01, 2000 | 497.59 | 514.48 | 483.58 | 514.48 | 35,063,900 | +9.75(+1.93%) |
Oct 31, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 28,572,800 | +0.00(+0.00%) |
Oct 30, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 0 | -10.61(-2.06%) |
Oct 27, 2000 | 528.59 | 534.84 | 515.34 | 515.34 | 28,425,700 | -8.33(-1.59%) |
Oct 26, 2000 | 528.27 | 530.81 | 517.82 | 523.67 | 21,283,800 | -18.66(-3.44%) |
Oct 25, 2000 | 539.93 | 545.86 | 532.99 | 542.33 | 30,813,200 | -2.72(-0.50%) |
Oct 24, 2000 | 527.36 | 549.79 | 523.02 | 545.05 | 31,159,400 | +16.68(+3.16%) |
Oct 23, 2000 | 555.11 | 556.00 | 527.18 | 528.37 | 27,114,400 | -17.60(-3.22%) |
Oct 20, 2000 | 540.68 | 554.65 | 540.49 | 545.97 | 37,164,900 | +30.93(+6.01%) |
Oct 19, 2000 | 510.19 | 531.20 | 506.49 | 515.04 | 31,261,300 | +0.87(+0.17%) |
Oct 18, 2000 | 501.09 | 519.54 | 485.00 | 514.17 | 39,859,800 | +1.32(+0.26%) |
Oct 17, 2000 | 536.20 | 545.08 | 512.85 | 512.85 | 31,367,400 | -37.25(-6.77%) |
Oct 16, 2000 | 557.11 | 565.88 | 543.20 | 550.10 | 34,116,600 | +25.50(+4.86%) |
Oct 13, 2000 | 514.82 | 525.71 | 498.56 | 524.60 | 33,030,900 | -10.11(-1.89%) |
Oct 12, 2000 | 548.44 | 564.09 | 534.71 | 534.71 | 25,966,800 | -22.47(-4.03%) |
Oct 11, 2000 | 576.44 | 576.44 | 548.29 | 557.18 | 31,153,200 | -31.16(-5.30%) |
Oct 10, 2000 | 588.72 | 595.79 | 578.20 | 588.34 | 28,352,900 | -0.84(-0.14%) |
Oct 09, 2000 | 606.81 | 606.90 | 589.18 | 589.18 | 34,312,800 | -19.67(-3.23%) |
Oct 06, 2000 | 601.57 | 610.52 | 601.05 | 608.85 | 36,962,300 | +2.06(+0.34%) |
Oct 05, 2000 | 605.81 | 616.22 | 604.25 | 606.79 | 45,697,200 | +8.37(+1.40%) |
Oct 04, 2000 | 578.38 | 598.42 | 571.58 | 598.42 | 31,158,800 | +9.20(+1.56%) |
Oct 02, 2000 | 595.68 | 599.03 | 585.53 | 589.22 | 24,306,700 | -24.00(-3.91%) |
Sep 29, 2000 | 612.11 | 620.08 | 599.88 | 613.22 | 32,815,500 | +7.37(+1.22%) |
Sep 28, 2000 | 606.60 | 610.53 | 595.97 | 605.85 | 33,022,500 | +6.54(+1.09%) |
Sep 27, 2000 | 586.57 | 601.02 | 585.17 | 599.31 | 36,712,300 | +11.71(+1.99%) |
Sep 26, 2000 | 576.95 | 593.72 | 574.32 | 587.60 | 40,377,200 | +2.97(+0.51%) |
Sep 25, 2000 | 562.79 | 584.84 | 562.48 | 584.63 | 32,832,600 | +31.38(+5.67%) |
Sep 22, 2000 | 574.26 | 578.22 | 551.00 | 553.25 | 30,509,200 | -42.74(-7.17%) |
Sep 21, 2000 | 603.51 | 613.01 | 577.78 | 595.99 | 35,039,200 | -10.09(-1.66%) |
Sep 20, 2000 | 594.32 | 607.78 | 594.24 | 606.08 | 34,022,800 | +34.91(+6.11%) |
Sep 19, 2000 | 564.93 | 587.21 | 556.74 | 571.17 | 32,762,500 | -6.39(-1.11%) |
Sep 18, 2000 | 591.98 | 595.10 | 552.78 | 577.56 | 31,454,400 | -50.64(-8.06%) |
Sep 15, 2000 | 642.10 | 652.50 | 621.40 | 628.20 | 33,868,300 | -21.94(-3.37%) |
Sep 14, 2000 | 636.70 | 650.14 | 621.26 | 650.14 | 31,976,300 | -3.54(-0.54%) |
Sep 08, 2000 | 658.46 | 664.07 | 647.99 | 653.68 | 30,269,800 | -2.69(-0.41%) |
Sep 07, 2000 | 663.09 | 664.10 | 654.36 | 656.37 | 25,120,700 | -20.32(-3.00%) |
Sep 06, 2000 | 677.55 | 690.99 | 673.91 | 676.69 | 21,187,700 | -2.55(-0.38%) |
Sep 05, 2000 | 677.74 | 685.05 | 668.08 | 679.24 | 21,630,700 | -2.06(-0.30%) |
Sep 04, 2000 | 690.95 | 693.66 | 677.55 | 681.30 | 22,405,300 | -10.89(-1.57%) |