Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2000	509.09	509.95	501.64	504.62	25,289,000	+0.00(+0.00%)
Dec 26, 2000	509.09	509.95	501.64	504.62	0	+4.02(+0.80%)
Dec 23, 2000	514.54	518.90	500.41	500.60	33,269,700	-11.30(-2.21%)
Dec 22, 2000	498.60	515.76	497.31	511.90	29,029,800	-2.31(-0.45%)
Dec 21, 2000	517.37	525.79	513.24	514.21	30,429,500	-16.59(-3.13%)
Dec 20, 2000	541.23	541.25	530.18	530.80	29,017,000	-8.47(-1.57%)
Dec 19, 2000	529.37	541.78	529.37	539.27	25,126,000	+0.00(+0.00%)
Dec 18, 2000	529.37	541.78	529.37	539.27	0	+5.27(+0.99%)
Dec 16, 2000	544.53	551.29	533.65	534.00	29,784,700	-13.38(-2.44%)
Dec 15, 2000	548.14	554.89	540.73	547.38	29,843,400	-10.46(-1.88%)
Dec 14, 2000	540.35	560.16	539.51	557.84	30,275,300	+14.76(+2.72%)
Dec 13, 2000	556.22	558.50	541.99	543.08	32,088,600	-11.72(-2.11%)
Dec 12, 2000	543.46	557.79	543.46	554.80	38,871,700	+0.00(+0.00%)
Dec 11, 2000	543.46	557.79	543.46	554.80	0	+19.99(+3.74%)
Dec 09, 2000	523.40	535.47	523.40	534.81	32,136,400	+11.03(+2.11%)
Dec 08, 2000	517.48	523.78	510.86	523.78	30,098,000	+5.89(+1.14%)
Dec 07, 2000	535.19	540.63	517.87	517.89	39,191,800	+0.93(+0.18%)
Dec 06, 2000	505.10	516.97	502.94	516.96	25,724,000	+15.23(+3.04%)
Dec 05, 2000	520.14	520.52	499.72	501.73	26,760,600	+0.00(+0.00%)
Dec 04, 2000	520.14	520.52	499.72	501.73	0	-12.73(-2.47%)
Dec 02, 2000	490.88	514.46	489.53	514.46	32,992,000	+5.23(+1.03%)
Dec 01, 2000	518.82	518.82	499.52	509.23	31,041,700	-7.21(-1.40%)
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%)

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.