Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 411.79 | 411.79 | 401.69 | 404.12 | 40,431,500 | -7.73(-1.88%) |
Oct 27, 2000 | 414.16 | 414.40 | 409.90 | 411.84 | 43,995,400 | -2.32(-0.56%) |
Oct 26, 2000 | 418.20 | 418.20 | 411.77 | 414.16 | 17,937,400 | -4.48(-1.07%) |
Oct 24, 2000 | 417.08 | 419.79 | 416.47 | 418.64 | 21,477,400 | +1.19(+0.29%) |
Oct 23, 2000 | 420.82 | 424.00 | 415.72 | 417.45 | 27,470,300 | -2.88(-0.69%) |
Oct 20, 2000 | 427.00 | 430.86 | 419.00 | 420.33 | 50,827,300 | -2.40(-0.57%) |
Oct 19, 2000 | 416.98 | 422.73 | 413.64 | 422.73 | 55,317,600 | +5.79(+1.39%) |
Oct 18, 2000 | 418.03 | 420.87 | 416.11 | 416.95 | 0 | -2.49(-0.59%) |
Oct 17, 2000 | 412.13 | 420.66 | 412.13 | 419.44 | 0 | +7.69(+1.87%) |
Oct 16, 2000 | 408.75 | 415.11 | 408.75 | 411.75 | 0 | +3.55(+0.87%) |
Oct 13, 2000 | 406.07 | 408.20 | 400.57 | 408.20 | 0 | -0.22(-0.05%) |
Oct 12, 2000 | 411.97 | 414.27 | 408.02 | 408.42 | 0 | -3.91(-0.95%) |
Oct 11, 2000 | 412.18 | 413.92 | 409.25 | 412.33 | 0 | -0.59(-0.14%) |
Oct 10, 2000 | 415.22 | 415.22 | 410.19 | 412.92 | 0 | -2.45(-0.59%) |
Oct 09, 2000 | 420.52 | 420.52 | 413.24 | 415.36 | 0 | -6.63(-1.57%) |
Oct 06, 2000 | 423.92 | 424.11 | 421.02 | 422.00 | 0 | -1.90(-0.45%) |
Oct 05, 2000 | 418.87 | 425.85 | 418.78 | 423.90 | 0 | +5.07(+1.21%) |
Oct 04, 2000 | 427.64 | 427.64 | 415.77 | 418.83 | 0 | -8.88(-2.08%) |
Oct 03, 2000 | 432.26 | 432.50 | 425.38 | 427.71 | 0 | -4.53(-1.05%) |
Oct 02, 2000 | 421.16 | 432.24 | 421.07 | 432.24 | 0 | +10.90(+2.59%) |
Sep 29, 2000 | 417.33 | 423.69 | 417.33 | 421.34 | 0 | +5.81(+1.40%) |
Sep 28, 2000 | 410.13 | 415.52 | 407.71 | 415.52 | 0 | +5.21(+1.27%) |
Sep 27, 2000 | 411.82 | 411.82 | 406.80 | 410.31 | 0 | -1.54(-0.37%) |
Sep 26, 2000 | 410.55 | 411.85 | 408.42 | 411.85 | 0 | +0.96(+0.23%) |
Sep 25, 2000 | 407.23 | 415.14 | 407.23 | 410.90 | 0 | +3.98(+0.98%) |
Sep 22, 2000 | 417.40 | 417.40 | 405.20 | 406.92 | 0 | -10.76(-2.58%) |
Sep 21, 2000 | 419.12 | 420.15 | 415.25 | 417.68 | 0 | -1.67(-0.40%) |
Sep 20, 2000 | 425.37 | 428.45 | 418.55 | 419.35 | 0 | -5.78(-1.36%) |
Sep 19, 2000 | 409.32 | 425.13 | 408.22 | 425.13 | 0 | +14.09(+3.43%) |
Sep 18, 2000 | 440.92 | 440.92 | 408.58 | 411.03 | 0 | -31.06(-7.03%) |
Sep 13, 2000 | 449.73 | 449.73 | 441.65 | 442.09 | 0 | -8.95(-1.99%) |
Sep 12, 2000 | 462.35 | 462.35 | 449.18 | 451.05 | 0 | -11.49(-2.48%) |
Sep 11, 2000 | 470.95 | 470.95 | 461.91 | 462.54 | 0 | -8.39(-1.78%) |
Sep 08, 2000 | 472.84 | 473.11 | 470.09 | 470.93 | 0 | -1.67(-0.35%) |
Sep 07, 2000 | 475.35 | 475.35 | 468.89 | 472.60 | 0 | -2.95(-0.62%) |
Sep 06, 2000 | 478.50 | 478.94 | 474.74 | 475.55 | 0 | -2.88(-0.60%) |
Sep 05, 2000 | 475.38 | 478.42 | 473.52 | 478.42 | 0 | +3.07(+0.64%) |
Sep 04, 2000 | 470.76 | 475.78 | 470.76 | 475.36 | 0 | +4.94(+1.05%) |
Sep 01, 2000 | 466.38 | 474.77 | 466.38 | 470.42 | 0 | +4.04(+0.87%) |
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%) |