Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 469.41 | 474.32 | 452.80 | 454.33 | 0 | -14.38(-3.07%) |
May 30, 2000 | 461.11 | 468.71 | 441.64 | 468.71 | 0 | +7.32(+1.59%) |
May 29, 2000 | 481.18 | 481.18 | 457.98 | 461.39 | 0 | -20.68(-4.29%) |
May 26, 2000 | 489.72 | 489.72 | 474.63 | 482.07 | 0 | -8.61(-1.75%) |
May 25, 2000 | 493.71 | 497.91 | 487.71 | 490.68 | 0 | -2.52(-0.51%) |
May 24, 2000 | 495.20 | 495.20 | 487.82 | 493.20 | 0 | -2.31(-0.47%) |
May 23, 2000 | 499.50 | 499.97 | 493.00 | 495.51 | 0 | -4.26(-0.85%) |
May 22, 2000 | 507.82 | 507.82 | 496.80 | 499.77 | 0 | -9.64(-1.89%) |
May 19, 2000 | 514.92 | 515.34 | 506.16 | 509.40 | 0 | -5.45(-1.06%) |
May 17, 2000 | 497.82 | 514.85 | 497.82 | 514.85 | 0 | +17.03(+3.42%) |
May 16, 2000 | 515.87 | 516.31 | 495.20 | 497.82 | 0 | -18.61(-3.60%) |
May 15, 2000 | 526.59 | 526.59 | 512.78 | 516.43 | 0 | -10.45(-1.98%) |
May 12, 2000 | 529.40 | 532.31 | 517.43 | 526.88 | 0 | -2.32(-0.44%) |
May 11, 2000 | 546.73 | 546.73 | 527.43 | 529.20 | 0 | -19.04(-3.47%) |
May 10, 2000 | 547.67 | 548.24 | 544.04 | 548.24 | 0 | +0.57(+0.10%) |
May 09, 2000 | 550.62 | 550.77 | 537.89 | 547.67 | 0 | -2.66(-0.48%) |
May 08, 2000 | 545.39 | 553.85 | 545.39 | 550.33 | 0 | +4.72(+0.86%) |
May 05, 2000 | 539.05 | 545.61 | 539.05 | 545.61 | 0 | +6.64(+1.23%) |
May 04, 2000 | 535.31 | 539.77 | 533.13 | 538.97 | 0 | +3.65(+0.68%) |
May 03, 2000 | 531.27 | 539.81 | 529.11 | 535.31 | 0 | +4.06(+0.76%) |
May 02, 2000 | 524.55 | 531.25 | 523.88 | 531.25 | 0 | +6.64(+1.27%) |
May 01, 2000 | 526.83 | 526.87 | 521.51 | 524.61 | 0 | -2.13(-0.40%) |
Apr 28, 2000 | 521.64 | 526.74 | 517.97 | 526.74 | 0 | +5.12(+0.98%) |
Apr 27, 2000 | 523.66 | 523.66 | 519.18 | 521.62 | 0 | -2.46(-0.47%) |
Apr 26, 2000 | 518.87 | 524.26 | 510.07 | 524.08 | 0 | +5.03(+0.97%) |
Apr 25, 2000 | 529.73 | 529.73 | 515.62 | 519.04 | 0 | -11.81(-2.22%) |
Apr 24, 2000 | 526.08 | 530.85 | 524.44 | 530.85 | 0 | +4.45(+0.85%) |
Apr 20, 2000 | 526.30 | 526.40 | 519.21 | 526.40 | 0 | +0.10(+0.02%) |
Apr 19, 2000 | 528.21 | 530.96 | 524.81 | 526.30 | 0 | -1.96(-0.37%) |
Apr 18, 2000 | 530.06 | 536.62 | 525.77 | 528.26 | 0 | -1.00(-0.19%) |
Apr 17, 2000 | 554.08 | 554.08 | 524.35 | 529.26 | 0 | -27.52(-4.94%) |
Apr 14, 2000 | 565.09 | 565.29 | 553.54 | 556.79 | 0 | -8.32(-1.47%) |
Apr 13, 2000 | 564.74 | 565.84 | 562.27 | 565.11 | 0 | +0.37(+0.07%) |
Apr 12, 2000 | 569.90 | 570.02 | 561.10 | 564.74 | 0 | -5.00(-0.88%) |
Apr 11, 2000 | 569.67 | 569.74 | 561.83 | 569.74 | 0 | +0.12(+0.02%) |
Apr 10, 2000 | 571.08 | 571.42 | 566.64 | 569.62 | 0 | -1.20(-0.21%) |
Apr 07, 2000 | 564.63 | 570.82 | 564.63 | 570.82 | 0 | +6.63(+1.18%) |
Apr 05, 2000 | 570.87 | 570.87 | 556.60 | 564.18 | 0 | -6.72(-1.18%) |
Apr 03, 2000 | 583.55 | 583.57 | 566.52 | 570.90 | 0 | -12.38(-2.12%) |
Mar 31, 2000 | 591.68 | 593.40 | 581.83 | 583.28 | 0 | -8.40(-1.42%) |
Mar 30, 2000 | 588.43 | 591.68 | 586.54 | 591.68 | 0 | +2.95(+0.50%) |
Mar 29, 2000 | 585.27 | 588.73 | 582.22 | 588.73 | 0 | +3.50(+0.60%) |
Mar 28, 2000 | 581.84 | 585.24 | 579.68 | 585.24 | 0 | -0.77(-0.13%) |
Mar 24, 2000 | 586.87 | 593.20 | 582.68 | 586.01 | 0 | -0.86(-0.15%) |
Mar 23, 2000 | 579.58 | 586.87 | 579.58 | 586.87 | 0 | +7.90(+1.36%) |
Mar 22, 2000 | 584.79 | 585.01 | 575.40 | 578.97 | 0 | -5.91(-1.01%) |
Mar 21, 2000 | 590.71 | 590.71 | 581.33 | 584.88 | 0 | -1.99(-0.34%) |
Mar 16, 2000 | 585.62 | 587.66 | 579.63 | 586.87 | 0 | +0.95(+0.16%) |
Mar 15, 2000 | 587.85 | 590.18 | 580.85 | 585.92 | 0 | -1.65(-0.28%) |
Mar 14, 2000 | 596.18 | 599.82 | 583.58 | 587.58 | 0 | +2.40(+0.41%) |
Mar 10, 2000 | 570.52 | 589.82 | 570.52 | 585.18 | 0 | +15.13(+2.65%) |
Mar 09, 2000 | 562.18 | 571.11 | 552.00 | 570.05 | 0 | +7.29(+1.30%) |
Mar 08, 2000 | 565.95 | 565.95 | 555.45 | 562.76 | 0 | -3.95(-0.70%) |
Mar 07, 2000 | 549.45 | 571.57 | 549.45 | 566.71 | 0 | +20.18(+3.69%) |
Mar 03, 2000 | 565.48 | 565.48 | 543.28 | 546.53 | 0 | -18.95(-3.35%) |