Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 469.07 | 470.33 | 462.52 | 466.38 | 0 | -2.68(-0.57%) |
Aug 30, 2000 | 470.80 | 470.80 | 459.64 | 469.06 | 0 | -1.78(-0.38%) |
Aug 29, 2000 | 481.44 | 481.44 | 469.75 | 470.84 | 0 | -10.83(-2.25%) |
Aug 28, 2000 | 486.97 | 489.06 | 480.70 | 481.67 | 0 | -5.24(-1.08%) |
Aug 25, 2000 | 482.65 | 486.91 | 482.65 | 486.91 | 0 | +4.25(+0.88%) |
Aug 24, 2000 | 501.54 | 501.54 | 480.42 | 482.65 | 0 | -20.74(-4.12%) |
Aug 23, 2000 | 500.24 | 503.40 | 499.55 | 503.40 | 0 | +3.30(+0.66%) |
Aug 22, 2000 | 497.29 | 502.58 | 497.29 | 500.10 | 0 | +2.70(+0.54%) |
Aug 21, 2000 | 494.16 | 499.68 | 492.75 | 497.39 | 0 | +3.21(+0.65%) |
Aug 18, 2000 | 496.40 | 496.40 | 492.81 | 494.19 | 0 | -2.21(-0.45%) |
Aug 16, 2000 | 501.56 | 501.56 | 495.16 | 496.40 | 0 | -5.18(-1.03%) |
Aug 15, 2000 | 504.16 | 505.05 | 500.62 | 501.58 | 0 | -2.49(-0.49%) |
Aug 14, 2000 | 506.39 | 510.16 | 502.17 | 504.07 | 0 | -1.72(-0.34%) |
Aug 11, 2000 | 490.70 | 505.79 | 490.07 | 505.79 | 0 | +17.17(+3.51%) |
Aug 10, 2000 | 483.72 | 490.92 | 483.72 | 488.62 | 0 | +5.27(+1.09%) |
Aug 09, 2000 | 485.07 | 486.31 | 482.19 | 483.35 | 0 | -1.73(-0.36%) |
Aug 08, 2000 | 490.52 | 491.51 | 483.05 | 485.08 | 0 | -5.46(-1.11%) |
Aug 07, 2000 | 494.18 | 494.32 | 489.32 | 490.54 | 0 | -3.62(-0.73%) |
Aug 04, 2000 | 491.97 | 494.93 | 491.97 | 494.16 | 0 | +2.17(+0.44%) |
Aug 03, 2000 | 490.48 | 495.63 | 490.48 | 491.99 | 0 | +1.56(+0.32%) |
Aug 02, 2000 | 489.81 | 491.24 | 487.20 | 490.44 | 0 | +0.76(+0.16%) |
Aug 01, 2000 | 492.19 | 496.73 | 487.92 | 489.68 | 0 | -2.52(-0.51%) |
Jul 31, 2000 | 498.71 | 498.71 | 489.35 | 492.19 | 0 | -6.61(-1.33%) |
Jul 28, 2000 | 499.38 | 500.62 | 497.75 | 498.80 | 0 | -0.38(-0.08%) |
Jul 27, 2000 | 496.51 | 499.18 | 494.84 | 499.18 | 0 | +2.49(+0.50%) |
Jul 26, 2000 | 499.64 | 499.64 | 494.66 | 496.69 | 0 | -2.99(-0.60%) |
Jul 25, 2000 | 506.90 | 506.90 | 498.98 | 499.68 | 0 | -7.26(-1.43%) |
Jul 24, 2000 | 508.87 | 512.27 | 506.00 | 506.94 | 0 | -1.85(-0.36%) |
Jul 21, 2000 | 513.93 | 514.36 | 508.06 | 508.79 | 0 | -4.60(-0.90%) |
Jul 20, 2000 | 513.82 | 517.86 | 509.86 | 513.39 | 0 | -0.38(-0.07%) |
Jul 19, 2000 | 507.09 | 513.78 | 507.09 | 513.78 | 0 | +6.73(+1.33%) |
Jul 18, 2000 | 506.87 | 507.05 | 504.63 | 507.05 | 0 | +0.24(+0.05%) |
Jul 17, 2000 | 504.21 | 508.60 | 504.21 | 506.80 | 0 | +2.69(+0.53%) |
Jul 14, 2000 | 505.95 | 507.43 | 502.14 | 504.11 | 0 | -1.81(-0.36%) |
Jul 13, 2000 | 511.09 | 511.83 | 504.51 | 505.92 | 0 | -5.06(-0.99%) |
Jul 12, 2000 | 512.61 | 514.58 | 509.94 | 510.99 | 0 | -1.63(-0.32%) |
Jul 11, 2000 | 509.02 | 512.62 | 508.70 | 512.62 | 0 | +4.15(+0.82%) |
Jul 10, 2000 | 508.35 | 511.14 | 505.31 | 508.47 | 0 | +0.36(+0.07%) |
Jul 07, 2000 | 513.43 | 513.89 | 505.14 | 508.11 | 0 | -5.32(-1.04%) |
Jul 06, 2000 | 512.40 | 516.63 | 511.66 | 513.43 | 0 | +0.97(+0.19%) |
Jul 05, 2000 | 508.43 | 516.50 | 505.59 | 512.47 | 0 | +3.20(+0.63%) |
Jul 04, 2000 | 503.47 | 509.38 | 493.70 | 509.26 | 0 | +5.41(+1.07%) |
Jul 03, 2000 | 514.66 | 514.66 | 496.45 | 503.86 | 0 | -11.25(-2.18%) |
Jun 30, 2000 | 512.17 | 515.11 | 507.57 | 515.11 | 0 | +2.51(+0.49%) |
Jun 29, 2000 | 510.24 | 513.27 | 508.69 | 512.60 | 0 | +2.48(+0.49%) |
Jun 28, 2000 | 502.11 | 510.12 | 501.20 | 510.12 | 0 | +8.07(+1.61%) |
Jun 27, 2000 | 507.87 | 512.32 | 499.46 | 502.05 | 0 | -5.45(-1.07%) |
Jun 26, 2000 | 503.35 | 514.83 | 503.35 | 507.50 | 0 | +4.36(+0.87%) |
Jun 23, 2000 | 501.98 | 503.14 | 495.17 | 503.14 | 0 | +1.34(+0.27%) |
Jun 22, 2000 | 494.32 | 504.41 | 492.52 | 501.81 | 0 | +7.32(+1.48%) |
Jun 21, 2000 | 490.03 | 494.49 | 484.67 | 494.49 | 0 | +4.37(+0.89%) |
Jun 20, 2000 | 490.92 | 492.73 | 484.01 | 490.12 | 0 | -0.57(-0.12%) |
Jun 19, 2000 | 484.02 | 491.28 | 481.83 | 490.69 | 0 | +6.67(+1.38%) |
Jun 16, 2000 | 475.90 | 484.02 | 475.70 | 484.02 | 0 | +8.09(+1.70%) |
Jun 14, 2000 | 468.38 | 475.93 | 466.10 | 475.93 | 0 | +7.57(+1.62%) |
Jun 13, 2000 | 476.03 | 476.03 | 465.86 | 468.36 | 0 | -7.67(-1.61%) |
Jun 12, 2000 | 478.63 | 484.39 | 473.47 | 476.03 | 0 | -1.89(-0.40%) |
Jun 09, 2000 | 478.79 | 484.27 | 472.22 | 477.93 | 0 | -0.28(-0.06%) |
Jun 08, 2000 | 460.74 | 478.21 | 459.96 | 478.21 | 0 | +18.75(+4.08%) |
Jun 07, 2000 | 451.90 | 459.46 | 445.52 | 459.46 | 0 | +6.70(+1.48%) |
Jun 06, 2000 | 453.14 | 453.14 | 444.92 | 452.76 | 0 | -1.18(-0.26%) |
Jun 05, 2000 | 446.04 | 454.70 | 446.04 | 453.94 | 0 | +9.50(+2.14%) |