Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2000 | 454.99 | 459.14 | 440.46 | 444.45 | 0 | -9.88(-2.17%) |
May 31, 2000 | 469.41 | 474.32 | 452.80 | 454.33 | 0 | -14.38(-3.07%) |
May 30, 2000 | 461.11 | 468.71 | 441.64 | 468.71 | 0 | +7.32(+1.59%) |
May 29, 2000 | 481.18 | 481.18 | 457.98 | 461.39 | 0 | -20.68(-4.29%) |
May 26, 2000 | 489.72 | 489.72 | 474.63 | 482.07 | 0 | -8.61(-1.75%) |
May 25, 2000 | 493.71 | 497.91 | 487.71 | 490.68 | 0 | -2.52(-0.51%) |
May 24, 2000 | 495.20 | 495.20 | 487.82 | 493.20 | 0 | -2.31(-0.47%) |
May 23, 2000 | 499.50 | 499.97 | 493.00 | 495.51 | 0 | -4.26(-0.85%) |
May 22, 2000 | 507.82 | 507.82 | 496.80 | 499.77 | 0 | -9.64(-1.89%) |
May 19, 2000 | 514.92 | 515.34 | 506.16 | 509.40 | 0 | -5.45(-1.06%) |
May 17, 2000 | 497.82 | 514.85 | 497.82 | 514.85 | 0 | +17.03(+3.42%) |
May 16, 2000 | 515.87 | 516.31 | 495.20 | 497.82 | 0 | -18.61(-3.60%) |
May 15, 2000 | 526.59 | 526.59 | 512.78 | 516.43 | 0 | -10.45(-1.98%) |
May 12, 2000 | 529.40 | 532.31 | 517.43 | 526.88 | 0 | -2.32(-0.44%) |
May 11, 2000 | 546.73 | 546.73 | 527.43 | 529.20 | 0 | -19.04(-3.47%) |
May 10, 2000 | 547.67 | 548.24 | 544.04 | 548.24 | 0 | +0.57(+0.10%) |
May 09, 2000 | 550.62 | 550.77 | 537.89 | 547.67 | 0 | -2.66(-0.48%) |
May 08, 2000 | 545.39 | 553.85 | 545.39 | 550.33 | 0 | +4.72(+0.86%) |
May 05, 2000 | 539.05 | 545.61 | 539.05 | 545.61 | 0 | +6.64(+1.23%) |
May 04, 2000 | 535.31 | 539.77 | 533.13 | 538.97 | 0 | +3.65(+0.68%) |
May 03, 2000 | 531.27 | 539.81 | 529.11 | 535.31 | 0 | +4.06(+0.76%) |
May 02, 2000 | 524.55 | 531.25 | 523.88 | 531.25 | 0 | +6.64(+1.27%) |
May 01, 2000 | 526.83 | 526.87 | 521.51 | 524.61 | 0 | -2.13(-0.40%) |
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%) |