Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	686.35	706.73	678.35	705.97	21,898,400	+13.32(+1.92%)
Jul 28, 2000	706.56	712.57	691.01	692.65	23,902,900	-35.03(-4.81%)
Jul 27, 2000	730.76	734.51	718.66	727.68	25,585,500	-16.16(-2.17%)
Jul 26, 2000	742.45	748.61	723.32	743.84	33,308,500	+6.20(+0.84%)
Jul 25, 2000	730.49	743.52	720.72	737.64	35,257,100	-0.25(-0.03%)
Jul 24, 2000	766.44	769.81	736.38	737.89	39,331,500	-45.17(-5.77%)
Jul 21, 2000	785.98	789.85	771.50	783.06	40,813,800	+4.16(+0.53%)
Jul 20, 2000	786.22	791.41	774.47	778.90	42,630,600	-18.40(-2.31%)
Jul 19, 2000	806.75	806.75	787.58	797.30	44,279,500	-15.03(-1.85%)
Jul 18, 2000	822.30	829.19	806.88	812.33	31,706,800	-15.62(-1.89%)
Jul 14, 2000	847.60	850.26	826.82	827.95	36,631,100	-17.80(-2.10%)
Jul 13, 2000	840.45	849.03	833.05	845.75	47,791,400	+5.99(+0.71%)
Jul 12, 2000	841.15	846.80	830.06	839.76	46,695,600	+2.90(+0.35%)
Jul 11, 2000	856.17	863.53	836.86	836.86	84,997,400	-14.61(-1.72%)
Jul 10, 2000	847.60	856.83	847.14	851.47	53,255,200	+9.73(+1.16%)
Jul 07, 2000	841.50	851.62	837.84	841.74	56,984,500	+4.11(+0.49%)
Jul 06, 2000	822.76	840.91	818.24	837.63	69,603,600	+7.23(+0.87%)
Jul 05, 2000	818.40	830.40	810.10	830.40	53,194,000	+11.87(+1.45%)
Jul 04, 2000	840.20	841.52	818.47	818.53	43,914,000	-16.68(-2.00%)
Jul 03, 2000	824.83	836.53	824.83	835.21	44,079,000	+13.99(+1.70%)
Jun 30, 2000	815.03	823.36	812.26	821.22	46,287,200	+2.32(+0.28%)
Jun 29, 2000	828.59	830.80	807.93	818.90	33,897,000	+0.17(+0.02%)
Jun 28, 2000	810.44	822.04	806.87	818.73	50,010,100	+8.86(+1.09%)
Jun 27, 2000	799.58	810.70	795.55	809.87	46,583,200	+18.32(+2.31%)
Jun 26, 2000	782.28	794.89	779.39	791.55	28,673,400	+12.61(+1.62%)
Jun 23, 2000	772.18	778.94	768.29	778.94	26,184,700	-3.30(-0.42%)
Jun 22, 2000	795.08	804.20	771.06	782.24	36,963,700	+0.37(+0.05%)
Jun 21, 2000	793.67	799.44	780.68	781.87	52,923,800	-3.45(-0.44%)
Jun 20, 2000	772.98	785.32	764.98	785.32	34,077,000	+29.94(+3.96%)
Jun 19, 2000	748.47	777.13	744.90	755.38	27,028,600	-3.66(-0.48%)
Jun 16, 2000	759.58	775.26	753.96	759.04	31,714,100	-11.91(-1.54%)
Jun 15, 2000	814.62	814.62	770.70	770.95	38,063,700	-48.32(-5.90%)
Jun 14, 2000	814.05	821.13	792.30	819.27	43,819,200	+14.82(+1.84%)
Jun 13, 2000	833.18	835.29	800.32	804.45	42,660,400	-41.36(-4.89%)
Jun 12, 2000	851.06	858.34	828.66	845.81	51,673,700	+9.41(+1.13%)
Jun 09, 2000	800.28	836.82	790.43	836.40	50,677,800	+36.29(+4.54%)
Jun 08, 2000	825.56	842.13	795.99	800.11	66,904,800	-22.43(-2.73%)
Jun 07, 2000	798.23	822.98	792.71	822.54	49,350,300	+28.33(+3.57%)
Jun 05, 2000	778.48	799.34	778.48	794.21	46,437,700	+33.52(+4.41%)
Jun 02, 2000	759.22	776.49	750.38	760.69	43,057,400	+22.20(+3.01%)
Jun 01, 2000	730.55	746.70	722.24	738.49	31,433,500	+6.61(+0.90%)
May 31, 2000	708.04	744.60	708.04	731.88	50,378,100	+40.62(+5.88%)
May 30, 2000	668.65	692.31	668.65	691.26	38,966,400	+35.33(+5.39%)
May 29, 2000	627.40	664.27	625.14	655.93	30,960,900	-0.73(-0.11%)
May 26, 2000	690.54	693.10	656.66	656.66	35,044,900	-42.87(-6.13%)
May 25, 2000	696.69	708.59	685.18	699.53	40,199,100	+24.58(+3.64%)
May 24, 2000	669.21	689.55	643.97	674.95	28,935,000	-4.81(-0.71%)
May 23, 2000	674.03	694.44	674.03	679.76	21,138,700	-11.85(-1.71%)
May 22, 2000	715.55	718.30	688.58	691.61	17,662,300	-39.07(-5.35%)
May 19, 2000	712.13	730.71	695.73	730.68	19,628,700	+17.73(+2.49%)
May 18, 2000	705.62	718.72	699.00	712.95	20,144,000	-14.23(-1.96%)
May 17, 2000	752.52	769.01	726.89	727.18	21,900,600	-19.59(-2.62%)
May 16, 2000	729.10	746.77	723.71	746.77	17,234,800	+18.10(+2.48%)
May 15, 2000	737.21	740.16	719.60	728.67	19,327,500	-11.63(-1.57%)
May 12, 2000	762.80	763.01	737.07	740.30	18,905,700	-19.21(-2.53%)
May 10, 2000	757.36	764.64	753.73	759.51	19,357,100	-1.34(-0.18%)
May 09, 2000	768.01	771.51	758.89	760.85	18,101,000	-9.39(-1.22%)
May 08, 2000	759.15	778.46	759.15	770.24	19,551,200	+18.95(+2.52%)
May 04, 2000	753.18	760.99	745.39	751.29	19,022,500	-1.47(-0.20%)
May 03, 2000	751.07	755.62	742.94	752.76	17,977,800	+0.17(+0.02%)

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.