Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 612.11 | 620.08 | 599.88 | 613.22 | 32,815,500 | +7.37(+1.22%) |
Sep 28, 2000 | 606.60 | 610.53 | 595.97 | 605.85 | 33,022,500 | +6.54(+1.09%) |
Sep 27, 2000 | 586.57 | 601.02 | 585.17 | 599.31 | 36,712,300 | +11.71(+1.99%) |
Sep 26, 2000 | 576.95 | 593.72 | 574.32 | 587.60 | 40,377,200 | +2.97(+0.51%) |
Sep 25, 2000 | 562.79 | 584.84 | 562.48 | 584.63 | 32,832,600 | +31.38(+5.67%) |
Sep 22, 2000 | 574.26 | 578.22 | 551.00 | 553.25 | 30,509,200 | -42.74(-7.17%) |
Sep 21, 2000 | 603.51 | 613.01 | 577.78 | 595.99 | 35,039,200 | -10.09(-1.66%) |
Sep 20, 2000 | 594.32 | 607.78 | 594.24 | 606.08 | 34,022,800 | +34.91(+6.11%) |
Sep 19, 2000 | 564.93 | 587.21 | 556.74 | 571.17 | 32,762,500 | -6.39(-1.11%) |
Sep 18, 2000 | 591.98 | 595.10 | 552.78 | 577.56 | 31,454,400 | -50.64(-8.06%) |
Sep 15, 2000 | 642.10 | 652.50 | 621.40 | 628.20 | 33,868,300 | -21.94(-3.37%) |
Sep 14, 2000 | 636.70 | 650.14 | 621.26 | 650.14 | 31,976,300 | -3.54(-0.54%) |
Sep 08, 2000 | 658.46 | 664.07 | 647.99 | 653.68 | 30,269,800 | -2.69(-0.41%) |
Sep 07, 2000 | 663.09 | 664.10 | 654.36 | 656.37 | 25,120,700 | -20.32(-3.00%) |
Sep 06, 2000 | 677.55 | 690.99 | 673.91 | 676.69 | 21,187,700 | -2.55(-0.38%) |
Sep 05, 2000 | 677.74 | 685.05 | 668.08 | 679.24 | 21,630,700 | -2.06(-0.30%) |
Sep 04, 2000 | 690.95 | 693.66 | 677.55 | 681.30 | 22,405,300 | -10.89(-1.57%) |
Sep 01, 2000 | 690.93 | 698.28 | 685.32 | 692.19 | 20,236,900 | +3.57(+0.52%) |
Aug 31, 2000 | 713.41 | 713.41 | 682.68 | 688.62 | 26,336,900 | -30.31(-4.22%) |
Aug 30, 2000 | 726.63 | 727.39 | 718.93 | 718.93 | 21,755,700 | -12.63(-1.73%) |
Aug 29, 2000 | 733.72 | 739.53 | 722.85 | 731.56 | 25,333,600 | -0.25(-0.03%) |
Aug 28, 2000 | 728.88 | 735.32 | 726.36 | 731.81 | 27,184,900 | +2.01(+0.28%) |
Aug 25, 2000 | 718.88 | 729.90 | 710.58 | 729.80 | 27,552,500 | +10.94(+1.52%) |
Aug 24, 2000 | 722.62 | 729.00 | 706.21 | 718.86 | 29,344,000 | -0.85(-0.12%) |
Aug 23, 2000 | 739.04 | 740.70 | 719.37 | 719.71 | 29,853,000 | -18.90(-2.56%) |
Aug 22, 2000 | 722.94 | 739.02 | 722.94 | 738.61 | 30,251,100 | +16.03(+2.22%) |
Aug 21, 2000 | 721.02 | 731.45 | 720.24 | 722.58 | 22,740,500 | -5.74(-0.79%) |
Aug 18, 2000 | 747.65 | 750.42 | 726.90 | 728.32 | 27,707,700 | -15.17(-2.04%) |
Aug 17, 2000 | 751.39 | 754.09 | 739.67 | 743.49 | 31,726,300 | -7.65(-1.02%) |
Aug 16, 2000 | 748.73 | 754.46 | 745.68 | 751.14 | 31,452,700 | +17.89(+2.44%) |
Aug 14, 2000 | 741.55 | 745.79 | 731.44 | 733.25 | 32,361,100 | +11.04(+1.53%) |
Aug 11, 2000 | 711.42 | 732.78 | 708.25 | 722.21 | 30,061,100 | -7.07(-0.97%) |
Aug 10, 2000 | 710.31 | 729.28 | 695.87 | 729.28 | 25,993,200 | +19.05(+2.68%) |
Aug 09, 2000 | 677.22 | 710.23 | 677.22 | 710.23 | 29,542,600 | +44.15(+6.63%) |
Aug 08, 2000 | 676.22 | 686.96 | 665.63 | 666.08 | 20,918,400 | -9.51(-1.41%) |
Aug 07, 2000 | 693.50 | 694.48 | 675.59 | 675.59 | 21,835,700 | -34.41(-4.85%) |
Aug 04, 2000 | 717.14 | 719.07 | 702.47 | 710.00 | 22,105,200 | -12.08(-1.67%) |
Aug 03, 2000 | 734.49 | 736.23 | 719.27 | 722.08 | 25,942,600 | -6.25(-0.86%) |
Aug 02, 2000 | 723.32 | 733.99 | 715.18 | 728.33 | 32,868,900 | +1.23(+0.17%) |
Aug 01, 2000 | 710.05 | 727.53 | 700.83 | 727.10 | 29,793,900 | +21.13(+2.99%) |
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%) |