Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 257.18 | 259.38 | 254.14 | 254.67 | 2,431,035 | -5.24(-2.02%) |
Sep 28, 2000 | 260.75 | 263.22 | 258.28 | 259.91 | 2,534,365 | -1.94(-0.74%) |
Sep 27, 2000 | 256.35 | 262.12 | 254.67 | 261.85 | 3,332,830 | +6.34(+2.48%) |
Sep 26, 2000 | 251.37 | 259.08 | 251.37 | 255.51 | 3,188,142 | -0.26(-0.10%) |
Sep 25, 2000 | 251.10 | 256.87 | 250.57 | 255.77 | 2,497,704 | +3.30(+1.31%) |
Sep 22, 2000 | 254.98 | 255.51 | 242.87 | 252.47 | 3,234,699 | +4.67(+1.88%) |
Sep 21, 2000 | 245.07 | 254.98 | 244.76 | 247.80 | 2,433,804 | -1.67(-0.67%) |
Sep 20, 2000 | 249.47 | 251.37 | 242.29 | 249.47 | 3,226,073 | -1.63(-0.65%) |
Sep 19, 2000 | 253.57 | 255.24 | 249.47 | 251.10 | 2,698,643 | -2.20(-0.87%) |
Sep 18, 2000 | 249.74 | 257.18 | 249.47 | 253.31 | 2,910,410 | +3.30(+1.32%) |
Sep 15, 2000 | 257.71 | 258.28 | 248.37 | 250.00 | 4,595,393 | -9.91(-3.81%) |
Sep 14, 2000 | 260.75 | 261.59 | 256.87 | 259.91 | 1,798,914 | -0.26(-0.10%) |
Sep 13, 2000 | 259.08 | 262.69 | 257.98 | 260.18 | 1,726,274 | +0.00(+0.00%) |
Sep 12, 2000 | 262.12 | 263.22 | 259.65 | 260.18 | 2,310,840 | -2.78(-1.06%) |
Sep 11, 2000 | 262.12 | 264.58 | 258.55 | 262.95 | 2,673,469 | -0.84(-0.32%) |
Sep 08, 2000 | 259.08 | 264.32 | 256.61 | 263.79 | 2,469,602 | +3.88(+1.49%) |
Sep 07, 2000 | 259.38 | 260.75 | 256.35 | 259.91 | 1,823,134 | +0.00(+0.00%) |
Sep 06, 2000 | 259.65 | 261.01 | 257.71 | 259.91 | 3,316,327 | +5.24(+2.06%) |
Sep 05, 2000 | 257.45 | 259.65 | 254.67 | 254.67 | 2,112,943 | -3.04(-1.18%) |
Sep 01, 2000 | 261.01 | 262.95 | 254.67 | 257.71 | 1,757,191 | -0.57(-0.22%) |
Aug 31, 2000 | 252.21 | 261.28 | 251.94 | 258.28 | 2,701,412 | +4.98(+1.97%) |
Aug 30, 2000 | 260.49 | 261.28 | 251.68 | 253.31 | 2,379,484 | -10.48(-3.97%) |
Aug 29, 2000 | 262.38 | 264.06 | 260.75 | 263.79 | 1,868,352 | -0.53(-0.20%) |
Aug 28, 2000 | 262.12 | 266.52 | 261.85 | 264.32 | 2,850,187 | +3.30(+1.27%) |
Aug 25, 2000 | 260.18 | 262.38 | 259.38 | 261.01 | 1,838,320 | +1.37(+0.53%) |
Aug 24, 2000 | 255.77 | 262.38 | 254.41 | 259.65 | 2,719,731 | +4.41(+1.73%) |
Aug 23, 2000 | 247.80 | 255.77 | 247.27 | 255.24 | 2,567,983 | +7.44(+3.00%) |
Aug 22, 2000 | 249.47 | 250.84 | 246.96 | 247.80 | 1,835,846 | -1.37(-0.55%) |
Aug 21, 2000 | 249.74 | 251.37 | 247.27 | 249.16 | 1,773,808 | +1.63(+0.66%) |
Aug 18, 2000 | 247.53 | 248.90 | 245.60 | 247.53 | 1,888,578 | -2.20(-0.88%) |
Aug 17, 2000 | 248.06 | 252.21 | 246.70 | 249.74 | 2,344,889 | -0.53(-0.21%) |
Aug 16, 2000 | 252.21 | 252.21 | 247.53 | 250.27 | 1,691,521 | -1.94(-0.77%) |
Aug 15, 2000 | 250.00 | 252.78 | 247.53 | 252.21 | 2,449,808 | +1.10(+0.44%) |
Aug 14, 2000 | 248.37 | 251.94 | 245.86 | 251.10 | 1,769,449 | +1.94(+0.78%) |
Aug 11, 2000 | 247.27 | 252.78 | 245.60 | 249.16 | 2,749,196 | -1.94(-0.77%) |
Aug 10, 2000 | 246.17 | 251.94 | 244.50 | 251.10 | 4,140,830 | +4.67(+1.90%) |
Aug 09, 2000 | 237.36 | 247.53 | 236.26 | 246.43 | 4,866,316 | +9.65(+4.07%) |
Aug 08, 2000 | 233.75 | 237.05 | 229.08 | 236.79 | 1,999,444 | +4.93(+2.13%) |
Aug 07, 2000 | 229.65 | 236.26 | 229.65 | 231.85 | 1,754,626 | -3.30(-1.41%) |
Aug 04, 2000 | 228.55 | 235.69 | 225.51 | 235.16 | 2,063,071 | +2.20(+0.95%) |
Aug 03, 2000 | 237.36 | 237.36 | 228.55 | 232.95 | 2,936,310 | +3.88(+1.69%) |
Aug 02, 2000 | 231.01 | 232.65 | 226.87 | 229.08 | 3,506,143 | -3.30(-1.42%) |
Aug 01, 2000 | 228.81 | 232.95 | 228.24 | 232.38 | 2,951,632 | +4.67(+2.05%) |
Jul 31, 2000 | 227.45 | 232.95 | 226.61 | 227.71 | 3,903,049 | +3.30(+1.47%) |
Jul 28, 2000 | 231.28 | 231.85 | 221.94 | 224.41 | 3,043,294 | -6.87(-2.97%) |
Jul 27, 2000 | 231.85 | 233.75 | 230.18 | 231.28 | 3,129,531 | +1.63(+0.71%) |
Jul 26, 2000 | 237.62 | 237.62 | 229.65 | 229.65 | 3,805,690 | -6.30(-2.67%) |
Jul 25, 2000 | 237.89 | 238.72 | 235.69 | 235.95 | 1,922,174 | -1.94(-0.82%) |
Jul 24, 2000 | 238.72 | 240.66 | 236.26 | 237.89 | 2,142,861 | -0.57(-0.24%) |
Jul 21, 2000 | 240.66 | 241.19 | 236.26 | 238.46 | 2,955,446 | -0.79(-0.33%) |
Jul 20, 2000 | 234.32 | 241.19 | 232.65 | 239.25 | 2,547,031 | +6.87(+2.96%) |
Jul 19, 2000 | 233.22 | 234.85 | 231.54 | 232.38 | 2,163,586 | +2.20(+0.96%) |
Jul 18, 2000 | 236.26 | 236.79 | 230.18 | 230.18 | 2,721,139 | -6.34(-2.68%) |
Jul 17, 2000 | 227.14 | 239.83 | 227.14 | 236.52 | 4,169,863 | +9.65(+4.25%) |
Jul 14, 2000 | 230.44 | 231.28 | 226.87 | 226.87 | 2,525,103 | -4.41(-1.91%) |
Jul 13, 2000 | 234.58 | 237.89 | 228.81 | 231.28 | 3,654,782 | -5.51(-2.33%) |
Jul 12, 2000 | 237.36 | 237.36 | 230.18 | 236.79 | 2,447,742 | +6.61(+2.87%) |
Jul 11, 2000 | 230.44 | 235.16 | 229.34 | 230.18 | 2,931,134 | -0.84(-0.36%) |
Jul 10, 2000 | 226.04 | 231.85 | 225.24 | 231.01 | 2,779,976 | +4.98(+2.20%) |
Jul 07, 2000 | 223.57 | 226.87 | 221.63 | 226.04 | 2,255,861 | +4.93(+2.23%) |
Jul 06, 2000 | 220.53 | 224.67 | 219.43 | 221.10 | 2,182,926 | +1.10(+0.50%) |
Jul 05, 2000 | 230.18 | 230.18 | 218.06 | 220.00 | 3,077,639 | -9.07(-3.96%) |