Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 25,312,500 | +0.00(+0.00%) |
Feb 28, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 0 | -45.75(-5.29%) |
Feb 26, 2000 | 856.06 | 873.08 | 847.14 | 864.76 | 25,518,200 | -2.61(-0.30%) |
Feb 25, 2000 | 874.53 | 887.82 | 857.68 | 867.37 | 25,668,800 | -13.30(-1.51%) |
Feb 24, 2000 | 866.14 | 882.79 | 852.89 | 880.67 | 34,644,900 | +30.65(+3.61%) |
Feb 23, 2000 | 844.11 | 867.68 | 835.97 | 850.02 | 24,438,900 | +4.70(+0.56%) |
Feb 22, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 21,379,400 | +0.00(+0.00%) |
Feb 21, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 0 | -52.20(-5.82%) |
Feb 19, 2000 | 900.71 | 918.04 | 879.14 | 897.52 | 25,828,100 | +0.00(+0.00%) |
Feb 18, 2000 | 869.35 | 901.83 | 869.35 | 897.52 | 21,242,100 | +18.02(+2.05%) |
Feb 17, 2000 | 881.03 | 886.63 | 843.58 | 879.50 | 21,404,500 | -0.20(-0.02%) |
Feb 16, 2000 | 916.89 | 919.43 | 875.05 | 879.70 | 21,859,800 | -31.17(-3.42%) |
Feb 15, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 23,418,000 | +0.00(+0.00%) |
Feb 14, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 0 | -42.35(-4.44%) |
Feb 12, 2000 | 990.11 | 990.75 | 941.24 | 953.22 | 27,478,000 | -12.96(-1.34%) |
Feb 11, 2000 | 966.36 | 991.71 | 957.73 | 966.18 | 25,161,400 | -9.87(-1.01%) |
Feb 10, 2000 | 967.53 | 979.92 | 966.15 | 976.05 | 24,044,600 | +14.83(+1.54%) |
Feb 09, 2000 | 977.07 | 981.42 | 960.47 | 961.22 | 22,949,000 | -11.91(-1.22%) |
Feb 08, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 27,176,500 | +0.00(+0.00%) |
Feb 07, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 0 | +22.91(+2.41%) |
Feb 04, 2000 | 950.26 | 959.00 | 934.11 | 950.22 | 27,712,100 | +6.63(+0.70%) |
Feb 03, 2000 | 929.69 | 950.13 | 923.40 | 943.59 | 31,040,600 | +14.84(+1.60%) |
Feb 02, 2000 | 955.44 | 959.31 | 923.52 | 928.75 | 30,614,300 | -15.13(-1.60%) |
Feb 01, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 28,943,500 | +0.00(+0.00%) |
Jan 31, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 0 | +2.21(+0.23%) |
Jan 29, 2000 | 922.74 | 943.95 | 916.86 | 941.67 | 29,313,700 | +32.44(+3.57%) |
Jan 28, 2000 | 888.27 | 912.49 | 879.00 | 909.23 | 34,491,100 | +23.69(+2.68%) |
Jan 27, 2000 | 896.34 | 902.43 | 875.82 | 885.54 | 23,114,600 | -5.68(-0.64%) |
Jan 26, 2000 | 909.12 | 913.19 | 891.22 | 891.22 | 24,259,100 | -35.55(-3.84%) |
Jan 25, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 21,041,300 | +0.00(+0.00%) |
Jan 24, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 0 | +1.61(+0.17%) |
Jan 22, 2000 | 928.55 | 940.70 | 911.83 | 925.16 | 25,513,500 | -20.74(-2.19%) |
Jan 21, 2000 | 927.12 | 945.90 | 906.26 | 945.90 | 22,668,400 | +7.12(+0.76%) |
Jan 20, 2000 | 969.31 | 969.31 | 938.74 | 938.78 | 23,572,600 | -42.75(-4.36%) |
Jan 19, 2000 | 992.31 | 992.85 | 967.96 | 981.53 | 21,208,000 | -1.74(-0.18%) |
Jan 18, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 21,205,800 | +0.00(+0.00%) |
Jan 17, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 0 | +35.24(+3.72%) |
Jan 15, 2000 | 958.82 | 970.59 | 937.75 | 948.03 | 22,495,700 | -3.02(-0.32%) |
Jan 14, 2000 | 955.06 | 960.73 | 939.25 | 951.05 | 22,300,100 | -3.96(-0.41%) |
Jan 13, 2000 | 957.98 | 968.68 | 949.20 | 955.01 | 22,707,900 | -26.32(-2.68%) |
Jan 12, 2000 | 992.17 | 1006 | 981.23 | 981.33 | 25,707,000 | -5.91(-0.60%) |
Jan 11, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 24,017,500 | +0.00(+0.00%) |
Jan 10, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 0 | +38.59(+4.07%) |
Jan 08, 2000 | 949.17 | 970.16 | 930.84 | 948.65 | 21,566,400 | -12.14(-1.26%) |
Jan 07, 2000 | 1014 | 1015 | 953.50 | 960.79 | 20,352,300 | -25.52(-2.59%) |
Jan 06, 2000 | 1007 | 1027 | 984.05 | 986.31 | 25,769,600 | -72.73(-6.87%) |
Jan 05, 2000 | 1028 | 1066 | 1017 | 1059 | 19,589,800 | +0.00(+0.00%) |
Jan 04, 2000 | 1028 | 1066 | 1017 | 1059 | 0 | +30.97(+3.01%) |
Dec 29, 1999 | 1010 | 1038 | 1004 | 1028 | 25,975,800 | +22.34(+2.22%) |
Dec 28, 1999 | 1016 | 1023 | 997.48 | 1006 | 23,356,400 | +0.00(+0.00%) |
Dec 27, 1999 | 1016 | 1023 | 997.48 | 1006 | 0 | +14.10(+1.42%) |
Dec 25, 1999 | 992.51 | 1004 | 983.31 | 991.63 | 25,732,800 | +17.47(+1.79%) |
Dec 24, 1999 | 964.69 | 1003 | 959.26 | 974.16 | 29,476,500 | +6.33(+0.65%) |
Dec 23, 1999 | 963.40 | 967.87 | 941.84 | 967.83 | 30,023,900 | +9.03(+0.94%) |
Dec 22, 1999 | 981.91 | 987.78 | 957.84 | 958.80 | 28,604,900 | -8.25(-0.85%) |
Dec 21, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 25,443,500 | +0.00(+0.00%) |
Dec 20, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 0 | +17.79(+1.87%) |
Dec 18, 1999 | 958.55 | 965.28 | 934.22 | 949.26 | 29,571,700 | +0.69(+0.07%) |
Dec 17, 1999 | 956.94 | 974.65 | 944.36 | 948.57 | 30,527,300 | -15.01(-1.56%) |
Dec 16, 1999 | 998.76 | 999.24 | 950.02 | 963.58 | 35,642,700 | -39.06(-3.90%) |
Dec 15, 1999 | 1018 | 1026 | 1002 | 1003 | 39,653,300 | -11.01(-1.09%) |
Dec 14, 1999 | 1031 | 1037 | 1014 | 1014 | 35,442,600 | +0.00(+0.00%) |
Dec 13, 1999 | 1031 | 1037 | 1014 | 1014 | 0 | -4.52(-0.44%) |
Dec 11, 1999 | 989.97 | 1019 | 982.78 | 1018 | 39,398,200 | +37.63(+3.84%) |
Dec 10, 1999 | 982.89 | 995.71 | 976.68 | 980.54 | 32,975,100 | -7.78(-0.79%) |
Dec 09, 1999 | 992.29 | 998.16 | 974.79 | 988.32 | 27,792,700 | -11.60(-1.16%) |
Dec 08, 1999 | 1001 | 1010 | 984.63 | 999.92 | 28,549,400 | +1.81(+0.18%) |
Dec 07, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 25,835,700 | +0.00(+0.00%) |
Dec 06, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 0 | +31.52(+3.26%) |
Dec 04, 1999 | 973.85 | 982.19 | 955.38 | 966.59 | 25,936,800 | -1.31(-0.14%) |
Dec 03, 1999 | 1009 | 1014 | 959.84 | 967.90 | 30,562,100 | -31.26(-3.13%) |
Dec 02, 1999 | 992.62 | 1007 | 984.38 | 999.16 | 29,484,200 | +2.50(+0.25%) |