Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 905.59 | 909.51 | 889.23 | 889.95 | 26,407,700 | -18.56(-2.04%) |
Mar 30, 2000 | 886.69 | 913.35 | 881.52 | 908.51 | 28,075,000 | +17.22(+1.93%) |
Mar 29, 2000 | 886.51 | 902.76 | 882.22 | 891.29 | 26,274,800 | +4.58(+0.52%) |
Mar 28, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 28,235,900 | +0.00(+0.00%) |
Mar 27, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 0 | -2.53(-0.28%) |
Mar 25, 2000 | 876.93 | 900.06 | 861.64 | 889.24 | 28,192,500 | +21.62(+2.49%) |
Mar 24, 2000 | 888.89 | 892.78 | 862.84 | 867.62 | 25,490,700 | -14.81(-1.68%) |
Mar 23, 2000 | 869.88 | 886.53 | 865.97 | 882.43 | 29,602,700 | +19.02(+2.20%) |
Mar 22, 2000 | 850.91 | 863.41 | 838.98 | 863.41 | 22,793,700 | +12.90(+1.52%) |
Mar 21, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 22,793,400 | +0.00(+0.00%) |
Mar 20, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 0 | -5.06(-0.59%) |
Mar 18, 2000 | 864.36 | 869.82 | 850.04 | 855.57 | 30,084,400 | +14.35(+1.71%) |
Mar 17, 2000 | 847.90 | 860.40 | 832.17 | 841.22 | 29,887,500 | +3.69(+0.44%) |
Mar 16, 2000 | 837.35 | 841.73 | 820.30 | 837.53 | 31,289,800 | -9.21(-1.09%) |
Mar 15, 2000 | 843.14 | 858.68 | 838.31 | 846.74 | 33,075,300 | -7.92(-0.93%) |
Mar 14, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 36,440,200 | +0.00(+0.00%) |
Mar 13, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 0 | -36.70(-4.12%) |
Mar 11, 2000 | 902.31 | 913.60 | 886.26 | 891.36 | 33,062,300 | +6.77(+0.77%) |
Mar 10, 2000 | 922.71 | 928.55 | 884.59 | 884.59 | 37,003,300 | -30.65(-3.35%) |
Mar 09, 2000 | 895.93 | 919.03 | 883.53 | 915.24 | 33,927,400 | +7.90(+0.87%) |
Mar 08, 2000 | 907.01 | 907.85 | 893.09 | 907.34 | 33,927,400 | -1.99(-0.22%) |
Mar 07, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 35,262,300 | +0.00(+0.00%) |
Mar 06, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 0 | +14.50(+1.62%) |
Mar 04, 2000 | 909.81 | 910.02 | 882.48 | 894.83 | 31,125,000 | +0.17(+0.02%) |
Mar 03, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 31,775,300 | +0.00(+0.00%) |
Mar 02, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 0 | +66.28(+8.00%) |
Mar 01, 2000 | 843.31 | 846.37 | 810.53 | 828.38 | 27,572,800 | +9.37(+1.14%) |
Feb 29, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 25,312,500 | +0.00(+0.00%) |
Feb 28, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 0 | -45.75(-5.29%) |
Feb 26, 2000 | 856.06 | 873.08 | 847.14 | 864.76 | 25,518,200 | -2.61(-0.30%) |
Feb 25, 2000 | 874.53 | 887.82 | 857.68 | 867.37 | 25,668,800 | -13.30(-1.51%) |
Feb 24, 2000 | 866.14 | 882.79 | 852.89 | 880.67 | 34,644,900 | +30.65(+3.61%) |
Feb 23, 2000 | 844.11 | 867.68 | 835.97 | 850.02 | 24,438,900 | +4.70(+0.56%) |
Feb 22, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 21,379,400 | +0.00(+0.00%) |
Feb 21, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 0 | -52.20(-5.82%) |
Feb 19, 2000 | 900.71 | 918.04 | 879.14 | 897.52 | 25,828,100 | +0.00(+0.00%) |
Feb 18, 2000 | 869.35 | 901.83 | 869.35 | 897.52 | 21,242,100 | +18.02(+2.05%) |
Feb 17, 2000 | 881.03 | 886.63 | 843.58 | 879.50 | 21,404,500 | -0.20(-0.02%) |
Feb 16, 2000 | 916.89 | 919.43 | 875.05 | 879.70 | 21,859,800 | -31.17(-3.42%) |
Feb 15, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 23,418,000 | +0.00(+0.00%) |
Feb 14, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 0 | -42.35(-4.44%) |
Feb 12, 2000 | 990.11 | 990.75 | 941.24 | 953.22 | 27,478,000 | -12.96(-1.34%) |
Feb 11, 2000 | 966.36 | 991.71 | 957.73 | 966.18 | 25,161,400 | -9.87(-1.01%) |
Feb 10, 2000 | 967.53 | 979.92 | 966.15 | 976.05 | 24,044,600 | +14.83(+1.54%) |
Feb 09, 2000 | 977.07 | 981.42 | 960.47 | 961.22 | 22,949,000 | -11.91(-1.22%) |
Feb 08, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 27,176,500 | +0.00(+0.00%) |
Feb 07, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 0 | +22.91(+2.41%) |
Feb 04, 2000 | 950.26 | 959.00 | 934.11 | 950.22 | 27,712,100 | +6.63(+0.70%) |
Feb 03, 2000 | 929.69 | 950.13 | 923.40 | 943.59 | 31,040,600 | +14.84(+1.60%) |
Feb 02, 2000 | 955.44 | 959.31 | 923.52 | 928.75 | 30,614,300 | -15.13(-1.60%) |
Feb 01, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 28,943,500 | +0.00(+0.00%) |
Jan 31, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 0 | +2.21(+0.23%) |
Jan 29, 2000 | 922.74 | 943.95 | 916.86 | 941.67 | 29,313,700 | +32.44(+3.57%) |
Jan 28, 2000 | 888.27 | 912.49 | 879.00 | 909.23 | 34,491,100 | +23.69(+2.68%) |
Jan 27, 2000 | 896.34 | 902.43 | 875.82 | 885.54 | 23,114,600 | -5.68(-0.64%) |
Jan 26, 2000 | 909.12 | 913.19 | 891.22 | 891.22 | 24,259,100 | -35.55(-3.84%) |
Jan 25, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 21,041,300 | +0.00(+0.00%) |
Jan 24, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 0 | +1.61(+0.17%) |
Jan 22, 2000 | 928.55 | 940.70 | 911.83 | 925.16 | 25,513,500 | -20.74(-2.19%) |
Jan 21, 2000 | 927.12 | 945.90 | 906.26 | 945.90 | 22,668,400 | +7.12(+0.76%) |
Jan 20, 2000 | 969.31 | 969.31 | 938.74 | 938.78 | 23,572,600 | -42.75(-4.36%) |
Jan 19, 2000 | 992.31 | 992.85 | 967.96 | 981.53 | 21,208,000 | -1.74(-0.18%) |
Jan 18, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 21,205,800 | +0.00(+0.00%) |
Jan 17, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 0 | +35.24(+3.72%) |
Jan 15, 2000 | 958.82 | 970.59 | 937.75 | 948.03 | 22,495,700 | -3.02(-0.32%) |
Jan 14, 2000 | 955.06 | 960.73 | 939.25 | 951.05 | 22,300,100 | -3.96(-0.41%) |
Jan 13, 2000 | 957.98 | 968.68 | 949.20 | 955.01 | 22,707,900 | -26.32(-2.68%) |
Jan 12, 2000 | 992.17 | 1006 | 981.23 | 981.33 | 25,707,000 | -5.91(-0.60%) |
Jan 11, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 24,017,500 | +0.00(+0.00%) |
Jan 10, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 0 | +38.59(+4.07%) |
Jan 08, 2000 | 949.17 | 970.16 | 930.84 | 948.65 | 21,566,400 | -12.14(-1.26%) |
Jan 07, 2000 | 1014 | 1015 | 953.50 | 960.79 | 20,352,300 | -25.52(-2.59%) |
Jan 06, 2000 | 1007 | 1027 | 984.05 | 986.31 | 25,769,600 | -72.73(-6.87%) |
Jan 05, 2000 | 1028 | 1066 | 1017 | 1059 | 19,589,800 | +0.00(+0.00%) |