Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 472.53 | 474.09 | 463.05 | 464.30 | 0 | -8.39(-1.77%) |
May 30, 2000 | 456.30 | 474.57 | 456.30 | 472.69 | 0 | +16.65(+3.65%) |
May 29, 2000 | 459.98 | 463.60 | 452.80 | 456.04 | 0 | -1.63(-0.36%) |
May 26, 2000 | 445.60 | 457.67 | 445.60 | 457.67 | 0 | +12.07(+2.71%) |
May 24, 2000 | 427.48 | 447.56 | 427.48 | 445.60 | 0 | +19.48(+4.57%) |
May 23, 2000 | 429.43 | 435.58 | 425.88 | 426.12 | 0 | -3.70(-0.86%) |
May 22, 2000 | 427.66 | 429.82 | 413.22 | 429.82 | 0 | +4.19(+0.98%) |
May 19, 2000 | 454.66 | 454.66 | 419.70 | 425.63 | 0 | -29.03(-6.38%) |
May 18, 2000 | 462.15 | 462.46 | 453.87 | 454.66 | 0 | -6.82(-1.48%) |
May 17, 2000 | 474.79 | 476.82 | 459.99 | 461.48 | 0 | -10.59(-2.24%) |
May 16, 2000 | 475.33 | 476.57 | 465.63 | 472.07 | 0 | -0.11(-0.02%) |
May 15, 2000 | 460.48 | 472.18 | 459.08 | 472.18 | 0 | +12.05(+2.62%) |
May 12, 2000 | 457.39 | 464.45 | 455.45 | 460.13 | 0 | +2.74(+0.60%) |
May 11, 2000 | 458.24 | 461.00 | 453.15 | 457.39 | 0 | -0.47(-0.10%) |
May 10, 2000 | 483.28 | 483.28 | 454.91 | 457.86 | 0 | -25.91(-5.36%) |
May 09, 2000 | 475.91 | 484.26 | 475.91 | 483.77 | 0 | +8.07(+1.70%) |
May 08, 2000 | 486.77 | 487.25 | 475.32 | 475.70 | 0 | -11.74(-2.41%) |
May 05, 2000 | 492.61 | 494.20 | 486.10 | 487.44 | 0 | -5.34(-1.08%) |
May 04, 2000 | 493.86 | 494.21 | 487.58 | 492.78 | 0 | +0.91(+0.19%) |
May 03, 2000 | 510.95 | 510.95 | 487.93 | 491.87 | 0 | -19.16(-3.75%) |
May 02, 2000 | 509.94 | 520.14 | 509.17 | 511.03 | 0 | +1.52(+0.30%) |
Apr 28, 2000 | 505.89 | 513.53 | 505.89 | 509.51 | 0 | +3.62(+0.72%) |
Apr 27, 2000 | 511.05 | 511.05 | 501.26 | 505.89 | 0 | -8.12(-1.58%) |
Apr 26, 2000 | 515.69 | 520.74 | 512.63 | 514.01 | 0 | -1.68(-0.33%) |
Apr 25, 2000 | 505.64 | 516.77 | 505.64 | 515.69 | 0 | +10.08(+1.99%) |
Apr 24, 2000 | 507.56 | 507.77 | 500.72 | 505.61 | 0 | -3.27(-0.64%) |
Apr 19, 2000 | 517.05 | 518.38 | 505.44 | 508.88 | 0 | -8.42(-1.63%) |
Apr 18, 2000 | 509.44 | 517.55 | 506.91 | 517.30 | 0 | +8.37(+1.64%) |
Apr 17, 2000 | 508.63 | 512.98 | 497.49 | 508.93 | 0 | -0.35(-0.07%) |
Apr 14, 2000 | 540.65 | 540.65 | 507.30 | 509.28 | 0 | -32.70(-6.03%) |
Apr 13, 2000 | 553.88 | 555.21 | 539.70 | 541.98 | 0 | -11.39(-2.06%) |
Apr 12, 2000 | 559.74 | 562.69 | 552.30 | 553.37 | 0 | -5.71(-1.02%) |
Apr 11, 2000 | 567.41 | 567.41 | 557.35 | 559.08 | 0 | -8.28(-1.46%) |
Apr 10, 2000 | 577.65 | 578.37 | 565.12 | 567.36 | 0 | -8.23(-1.43%) |
Apr 07, 2000 | 561.49 | 575.84 | 560.83 | 575.59 | 0 | +16.08(+2.87%) |
Apr 06, 2000 | 548.40 | 562.02 | 548.40 | 559.51 | 0 | +11.24(+2.05%) |
Apr 05, 2000 | 557.67 | 557.67 | 547.28 | 548.27 | 0 | -9.73(-1.74%) |
Apr 04, 2000 | 566.46 | 570.85 | 540.10 | 558.00 | 0 | -8.08(-1.43%) |
Apr 03, 2000 | 569.04 | 569.23 | 556.63 | 566.08 | 0 | -3.16(-0.56%) |
Apr 01, 2000 | 576.68 | 582.90 | 566.73 | 569.24 | 0 | -7.29(-1.26%) |
Mar 31, 2000 | 582.88 | 582.88 | 571.80 | 576.53 | 0 | -6.89(-1.18%) |
Mar 30, 2000 | 589.81 | 592.11 | 582.15 | 583.42 | 0 | -5.51(-0.94%) |
Mar 29, 2000 | 603.27 | 603.73 | 588.73 | 588.93 | 0 | -14.34(-2.38%) |
Mar 28, 2000 | 608.71 | 610.08 | 601.21 | 603.27 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 608.71 | 610.08 | 601.21 | 603.27 | 0 | -4.72(-0.78%) |
Mar 25, 2000 | 605.83 | 612.32 | 605.20 | 607.99 | 0 | +2.64(+0.44%) |
Mar 24, 2000 | 597.66 | 607.54 | 594.96 | 605.35 | 0 | +7.69(+1.29%) |
Mar 23, 2000 | 595.08 | 598.35 | 592.02 | 597.66 | 0 | +4.01(+0.68%) |
Mar 22, 2000 | 603.88 | 603.88 | 590.98 | 593.65 | 0 | -8.80(-1.46%) |
Mar 21, 2000 | 609.93 | 610.29 | 596.91 | 602.45 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 609.93 | 610.29 | 596.91 | 602.45 | 0 | -3.72(-0.61%) |
Mar 18, 2000 | 617.22 | 617.93 | 603.96 | 606.17 | 0 | -10.82(-1.75%) |
Mar 17, 2000 | 606.13 | 616.99 | 606.13 | 616.99 | 0 | +10.86(+1.79%) |
Mar 16, 2000 | 608.36 | 608.36 | 601.63 | 606.13 | 0 | -2.95(-0.48%) |
Mar 15, 2000 | 606.83 | 612.04 | 606.83 | 609.08 | 0 | +2.50(+0.41%) |
Mar 14, 2000 | 609.36 | 609.42 | 597.94 | 606.58 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 609.36 | 609.42 | 597.94 | 606.58 | 0 | -3.40(-0.56%) |
Mar 11, 2000 | 618.30 | 618.95 | 608.56 | 609.98 | 0 | -8.19(-1.32%) |
Mar 10, 2000 | 617.92 | 620.82 | 615.91 | 618.17 | 0 | +0.97(+0.16%) |
Mar 09, 2000 | 617.78 | 621.30 | 614.87 | 617.20 | 0 | -0.58(-0.09%) |
Mar 08, 2000 | 630.49 | 632.99 | 614.08 | 617.78 | 0 | -12.71(-2.02%) |
Mar 07, 2000 | 647.18 | 648.61 | 630.49 | 630.49 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 647.18 | 648.61 | 630.49 | 630.49 | 0 | -14.80(-2.29%) |
Mar 04, 2000 | 639.66 | 647.77 | 639.66 | 645.29 | 0 | +5.92(+0.93%) |
Mar 03, 2000 | 627.30 | 639.37 | 627.30 | 639.37 | 0 | +11.96(+1.91%) |
Mar 02, 2000 | 631.76 | 634.68 | 625.44 | 627.41 | 0 | -4.23(-0.67%) |