Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2000 | 731.76 | 753.46 | 729.84 | 752.59 | 19,597,400 | +27.20(+3.75%) |
Apr 28, 2000 | 698.06 | 727.26 | 698.06 | 725.39 | 22,815,100 | +33.32(+4.81%) |
Apr 27, 2000 | 699.29 | 710.70 | 688.36 | 692.07 | 22,444,500 | -21.16(-2.97%) |
Apr 26, 2000 | 751.89 | 760.21 | 712.42 | 713.23 | 24,194,100 | -23.97(-3.25%) |
Apr 25, 2000 | 738.56 | 742.15 | 730.43 | 737.20 | 16,848,100 | -10.38(-1.39%) |
Apr 24, 2000 | 767.05 | 770.72 | 746.16 | 747.58 | 17,665,600 | -19.58(-2.55%) |
Apr 21, 2000 | 764.81 | 772.86 | 759.34 | 767.16 | 20,214,200 | +5.91(+0.78%) |
Apr 20, 2000 | 752.04 | 765.01 | 749.61 | 761.25 | 20,406,000 | +6.17(+0.82%) |
Apr 19, 2000 | 767.27 | 781.55 | 745.77 | 755.08 | 29,237,800 | +7.78(+1.04%) |
Apr 18, 2000 | 738.10 | 769.38 | 724.05 | 747.30 | 27,302,600 | +39.58(+5.59%) |
Apr 17, 2000 | 762.96 | 762.96 | 699.22 | 707.72 | 28,774,100 | -93.17(-11.63%) |
Apr 14, 2000 | 808.46 | 816.07 | 793.74 | 800.89 | 0 | -36.12(-4.32%) |
Apr 12, 2000 | 841.16 | 853.61 | 834.75 | 837.01 | 21,351,000 | -18.04(-2.11%) |
Apr 11, 2000 | 864.65 | 864.65 | 839.82 | 855.05 | 25,514,000 | -15.12(-1.74%) |
Apr 10, 2000 | 861.72 | 880.41 | 851.30 | 870.17 | 32,532,000 | +32.79(+3.92%) |
Apr 07, 2000 | 811.38 | 838.82 | 811.38 | 837.38 | 20,511,600 | +33.03(+4.11%) |
Apr 06, 2000 | 827.23 | 827.89 | 804.15 | 804.35 | 17,297,300 | -25.81(-3.11%) |
Apr 05, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | +0.00(+0.00%) |
Apr 04, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | -16.28(-1.92%) |
Apr 03, 2000 | 866.75 | 876.81 | 837.36 | 846.44 | 20,959,100 | -14.50(-1.68%) |
Apr 01, 2000 | 872.02 | 885.74 | 860.52 | 860.94 | 21,473,100 | -29.01(-3.26%) |
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%) |