Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 521.64 | 526.74 | 517.97 | 526.74 | 0 | +5.12(+0.98%) |
Apr 27, 2000 | 523.66 | 523.66 | 519.18 | 521.62 | 0 | -2.46(-0.47%) |
Apr 26, 2000 | 518.87 | 524.26 | 510.07 | 524.08 | 0 | +5.03(+0.97%) |
Apr 25, 2000 | 529.73 | 529.73 | 515.62 | 519.04 | 0 | -11.81(-2.22%) |
Apr 24, 2000 | 526.08 | 530.85 | 524.44 | 530.85 | 0 | +4.45(+0.85%) |
Apr 20, 2000 | 526.30 | 526.40 | 519.21 | 526.40 | 0 | +0.10(+0.02%) |
Apr 19, 2000 | 528.21 | 530.96 | 524.81 | 526.30 | 0 | -1.96(-0.37%) |
Apr 18, 2000 | 530.06 | 536.62 | 525.77 | 528.26 | 0 | -1.00(-0.19%) |
Apr 17, 2000 | 554.08 | 554.08 | 524.35 | 529.26 | 0 | -27.52(-4.94%) |
Apr 14, 2000 | 565.09 | 565.29 | 553.54 | 556.79 | 0 | -8.32(-1.47%) |
Apr 13, 2000 | 564.74 | 565.84 | 562.27 | 565.11 | 0 | +0.37(+0.07%) |
Apr 12, 2000 | 569.90 | 570.02 | 561.10 | 564.74 | 0 | -5.00(-0.88%) |
Apr 11, 2000 | 569.67 | 569.74 | 561.83 | 569.74 | 0 | +0.12(+0.02%) |
Apr 10, 2000 | 571.08 | 571.42 | 566.64 | 569.62 | 0 | -1.20(-0.21%) |
Apr 07, 2000 | 564.63 | 570.82 | 564.63 | 570.82 | 0 | +6.63(+1.18%) |
Apr 05, 2000 | 570.87 | 570.87 | 556.60 | 564.18 | 0 | -6.72(-1.18%) |
Apr 03, 2000 | 583.55 | 583.57 | 566.52 | 570.90 | 0 | -12.38(-2.12%) |
Mar 31, 2000 | 591.68 | 593.40 | 581.83 | 583.28 | 0 | -8.40(-1.42%) |
Mar 30, 2000 | 588.43 | 591.68 | 586.54 | 591.68 | 0 | +2.95(+0.50%) |
Mar 29, 2000 | 585.27 | 588.73 | 582.22 | 588.73 | 0 | +3.50(+0.60%) |
Mar 28, 2000 | 581.84 | 585.24 | 579.68 | 585.24 | 0 | -0.77(-0.13%) |
Mar 24, 2000 | 586.87 | 593.20 | 582.68 | 586.01 | 0 | -0.86(-0.15%) |
Mar 23, 2000 | 579.58 | 586.87 | 579.58 | 586.87 | 0 | +7.90(+1.36%) |
Mar 22, 2000 | 584.79 | 585.01 | 575.40 | 578.97 | 0 | -5.91(-1.01%) |
Mar 21, 2000 | 590.71 | 590.71 | 581.33 | 584.88 | 0 | -1.99(-0.34%) |
Mar 16, 2000 | 585.62 | 587.66 | 579.63 | 586.87 | 0 | +0.95(+0.16%) |
Mar 15, 2000 | 587.85 | 590.18 | 580.85 | 585.92 | 0 | -1.65(-0.28%) |
Mar 14, 2000 | 596.18 | 599.82 | 583.58 | 587.58 | 0 | +2.40(+0.41%) |
Mar 10, 2000 | 570.52 | 589.82 | 570.52 | 585.18 | 0 | +15.13(+2.65%) |
Mar 09, 2000 | 562.18 | 571.11 | 552.00 | 570.05 | 0 | +7.29(+1.30%) |
Mar 08, 2000 | 565.95 | 565.95 | 555.45 | 562.76 | 0 | -3.95(-0.70%) |
Mar 07, 2000 | 549.45 | 571.57 | 549.45 | 566.71 | 0 | +20.18(+3.69%) |
Mar 03, 2000 | 565.48 | 565.48 | 543.28 | 546.53 | 0 | -18.95(-3.35%) |
Mar 02, 2000 | 577.79 | 581.93 | 561.71 | 565.48 | 0 | -11.06(-1.92%) |
Feb 29, 2000 | 568.17 | 579.49 | 567.15 | 576.54 | 0 | +3.06(+0.53%) |
Feb 25, 2000 | 584.69 | 587.28 | 570.98 | 573.49 | 0 | -10.94(-1.87%) |
Feb 24, 2000 | 583.55 | 591.79 | 580.84 | 584.43 | 0 | +1.01(+0.17%) |
Feb 23, 2000 | 593.05 | 596.11 | 580.52 | 583.42 | 0 | -9.57(-1.61%) |
Feb 22, 2000 | 599.57 | 599.57 | 589.77 | 592.99 | 0 | -7.19(-1.20%) |
Feb 18, 2000 | 621.32 | 623.70 | 595.12 | 600.17 | 0 | -21.73(-3.49%) |
Feb 17, 2000 | 637.28 | 637.28 | 618.90 | 621.90 | 0 | -14.99(-2.35%) |
Feb 16, 2000 | 634.67 | 641.61 | 634.67 | 636.89 | 0 | +3.18(+0.50%) |
Feb 15, 2000 | 634.62 | 638.09 | 632.10 | 633.72 | 0 | -5.54(-0.87%) |
Feb 11, 2000 | 631.41 | 642.14 | 630.02 | 639.25 | 0 | +6.80(+1.08%) |
Feb 10, 2000 | 631.43 | 632.45 | 626.09 | 632.45 | 0 | +2.55(+0.40%) |
Feb 09, 2000 | 637.96 | 639.75 | 627.20 | 629.90 | 0 | -6.53(-1.03%) |
Feb 08, 2000 | 635.34 | 641.17 | 631.98 | 636.43 | 0 | +22.12(+3.60%) |
Feb 04, 2000 | 603.05 | 615.01 | 600.16 | 614.31 | 0 | +10.73(+1.78%) |
Feb 03, 2000 | 617.10 | 621.72 | 601.46 | 603.58 | 0 | -13.28(-2.15%) |
Feb 02, 2000 | 636.76 | 638.38 | 613.53 | 616.86 | 0 | -19.52(-3.07%) |