Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 665.25 | 665.40 | 655.48 | 655.50 | 0 | +0.44(+0.07%) |
May 30, 2000 | 656.85 | 662.37 | 655.06 | 655.06 | 0 | -0.69(-0.11%) |
May 29, 2000 | 650.38 | 656.05 | 649.96 | 655.75 | 0 | +9.84(+1.52%) |
May 26, 2000 | 639.13 | 649.62 | 638.37 | 645.91 | 0 | +0.36(+0.06%) |
May 25, 2000 | 646.20 | 650.10 | 643.86 | 645.55 | 0 | +3.09(+0.48%) |
May 24, 2000 | 637.78 | 642.55 | 635.76 | 642.46 | 0 | -1.87(-0.29%) |
May 23, 2000 | 648.57 | 650.52 | 642.11 | 644.33 | 0 | +2.53(+0.39%) |
May 22, 2000 | 650.12 | 657.33 | 641.80 | 641.80 | 0 | -10.65(-1.63%) |
May 19, 2000 | 665.02 | 666.40 | 651.53 | 652.45 | 0 | -15.77(-2.36%) |
May 18, 2000 | 662.73 | 669.85 | 662.73 | 668.22 | 0 | +0.05(+0.01%) |
May 17, 2000 | 673.52 | 673.60 | 664.05 | 668.17 | 0 | -8.64(-1.28%) |
May 16, 2000 | 669.56 | 677.95 | 668.48 | 676.81 | 0 | +9.75(+1.46%) |
May 15, 2000 | 665.99 | 668.79 | 663.17 | 667.06 | 0 | -1.24(-0.19%) |
May 12, 2000 | 662.15 | 668.83 | 660.05 | 668.30 | 0 | +9.47(+1.44%) |
May 11, 2000 | 650.41 | 659.17 | 648.72 | 658.83 | 0 | +1.33(+0.20%) |
May 10, 2000 | 658.32 | 664.28 | 652.13 | 657.50 | 0 | -5.96(-0.90%) |
May 09, 2000 | 667.17 | 668.43 | 661.44 | 663.46 | 0 | -5.41(-0.81%) |
May 08, 2000 | 669.71 | 670.52 | 664.89 | 668.87 | 0 | -1.40(-0.21%) |
May 05, 2000 | 667.68 | 672.32 | 661.76 | 670.27 | 0 | +5.20(+0.78%) |
May 04, 2000 | 667.32 | 670.88 | 662.96 | 665.07 | 0 | -4.77(-0.71%) |
May 03, 2000 | 667.70 | 677.53 | 665.90 | 669.84 | 0 | -3.70(-0.55%) |
May 02, 2000 | 673.72 | 677.67 | 671.22 | 673.54 | 0 | +6.06(+0.91%) |
May 01, 2000 | 668.24 | 668.98 | 663.58 | 667.48 | 0 | +6.10(+0.92%) |
Apr 28, 2000 | 660.57 | 666.24 | 659.20 | 661.38 | 0 | +11.46(+1.76%) |
Apr 27, 2000 | 664.21 | 665.83 | 649.34 | 649.92 | 0 | -16.44(-2.47%) |
Apr 26, 2000 | 669.25 | 670.79 | 664.20 | 666.36 | 0 | +7.05(+1.07%) |
Apr 25, 2000 | 655.67 | 664.05 | 654.07 | 659.31 | 0 | +1.34(+0.20%) |
Apr 20, 2000 | 654.99 | 658.64 | 652.25 | 657.97 | 0 | +3.80(+0.58%) |
Apr 19, 2000 | 657.33 | 657.86 | 650.01 | 654.17 | 0 | +7.74(+1.20%) |
Apr 18, 2000 | 650.15 | 653.85 | 639.61 | 646.43 | 0 | +8.56(+1.34%) |
Apr 17, 2000 | 618.67 | 640.41 | 618.67 | 637.87 | 0 | -12.67(-1.95%) |
Apr 14, 2000 | 657.49 | 661.73 | 645.57 | 650.54 | 0 | -9.72(-1.47%) |
Apr 13, 2000 | 652.54 | 665.37 | 652.41 | 660.26 | 0 | -1.03(-0.16%) |
Apr 12, 2000 | 665.91 | 667.73 | 660.18 | 661.29 | 0 | +0.67(+0.10%) |
Apr 11, 2000 | 662.43 | 667.52 | 658.11 | 660.62 | 0 | -11.41(-1.70%) |
Apr 10, 2000 | 678.36 | 678.47 | 668.79 | 672.03 | 0 | +0.69(+0.10%) |
Apr 07, 2000 | 669.72 | 673.52 | 664.13 | 671.34 | 0 | +12.72(+1.93%) |
Apr 06, 2000 | 647.66 | 658.63 | 645.95 | 658.62 | 0 | +18.05(+2.82%) |
Apr 05, 2000 | 651.22 | 655.82 | 632.49 | 640.57 | 0 | -15.28(-2.33%) |
Apr 04, 2000 | 651.66 | 662.42 | 651.66 | 655.85 | 0 | +4.93(+0.76%) |
Apr 03, 2000 | 666.96 | 668.13 | 645.80 | 650.92 | 0 | -11.37(-1.72%) |
Apr 01, 2000 | 657.08 | 668.48 | 652.13 | 662.29 | 0 | -2.17(-0.33%) |
Mar 31, 2000 | 675.08 | 677.93 | 661.14 | 664.46 | 0 | -18.27(-2.68%) |
Mar 30, 2000 | 686.96 | 688.33 | 680.38 | 682.73 | 0 | -5.21(-0.76%) |
Mar 29, 2000 | 681.61 | 691.66 | 681.32 | 687.94 | 0 | +5.82(+0.85%) |
Mar 28, 2000 | 683.22 | 686.66 | 679.79 | 682.12 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 683.22 | 686.66 | 679.79 | 682.12 | 0 | -1.36(-0.20%) |
Mar 25, 2000 | 675.58 | 684.23 | 670.78 | 683.48 | 0 | +11.59(+1.72%) |
Mar 24, 2000 | 683.36 | 683.62 | 670.79 | 671.89 | 0 | -7.46(-1.10%) |
Mar 23, 2000 | 681.08 | 683.29 | 672.23 | 679.35 | 0 | +6.75(+1.00%) |
Mar 22, 2000 | 671.20 | 673.87 | 663.23 | 672.60 | 0 | +0.95(+0.14%) |
Mar 21, 2000 | 675.39 | 679.54 | 671.65 | 671.65 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 675.39 | 679.54 | 671.65 | 671.65 | 0 | -0.53(-0.08%) |
Mar 18, 2000 | 683.93 | 683.93 | 664.72 | 672.18 | 0 | +8.79(+1.33%) |
Mar 17, 2000 | 653.44 | 663.87 | 649.47 | 663.39 | 0 | +19.36(+3.01%) |
Mar 16, 2000 | 649.69 | 653.43 | 641.83 | 644.03 | 0 | -17.16(-2.60%) |
Mar 15, 2000 | 661.22 | 665.56 | 657.75 | 661.19 | 0 | +3.13(+0.48%) |
Mar 14, 2000 | 666.31 | 669.09 | 651.57 | 658.06 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 666.31 | 669.09 | 651.57 | 658.06 | 0 | -18.55(-2.74%) |
Mar 11, 2000 | 676.82 | 678.04 | 672.74 | 676.61 | 0 | +8.52(+1.28%) |
Mar 10, 2000 | 675.53 | 677.86 | 663.45 | 668.09 | 0 | -6.66(-0.99%) |
Mar 09, 2000 | 677.39 | 678.38 | 671.01 | 674.75 | 0 | -2.46(-0.36%) |
Mar 08, 2000 | 678.71 | 688.51 | 674.84 | 677.21 | 0 | -3.01(-0.44%) |
Mar 07, 2000 | 687.18 | 689.20 | 676.14 | 680.22 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 687.18 | 689.20 | 676.14 | 680.22 | 0 | -0.29(-0.04%) |
Mar 04, 2000 | 674.55 | 687.81 | 671.65 | 680.51 | 0 | +7.92(+1.18%) |
Mar 03, 2000 | 669.02 | 672.59 | 663.92 | 672.59 | 0 | +3.95(+0.59%) |
Mar 02, 2000 | 673.88 | 674.52 | 662.08 | 668.64 | 0 | +4.36(+0.66%) |