Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 497.38 | 502.50 | 493.44 | 502.01 | 0 | +5.01(+1.01%) |
Jul 28, 2000 | 509.61 | 509.61 | 495.73 | 497.00 | 0 | -11.64(-2.29%) |
Jul 27, 2000 | 515.13 | 515.35 | 507.31 | 508.64 | 0 | -6.00(-1.17%) |
Jul 26, 2000 | 517.44 | 519.96 | 511.93 | 514.64 | 0 | -2.80(-0.54%) |
Jul 25, 2000 | 519.16 | 519.86 | 513.69 | 517.44 | 0 | -0.74(-0.14%) |
Jul 24, 2000 | 519.97 | 525.98 | 515.97 | 518.18 | 0 | -1.79(-0.34%) |
Jul 21, 2000 | 528.53 | 531.35 | 517.95 | 519.97 | 0 | -8.56(-1.62%) |
Jul 20, 2000 | 524.93 | 531.02 | 524.93 | 528.53 | 0 | +4.09(+0.78%) |
Jul 19, 2000 | 529.72 | 531.02 | 521.89 | 524.44 | 0 | -5.28(-1.00%) |
Jul 18, 2000 | 537.38 | 537.38 | 527.52 | 529.72 | 0 | -10.33(-1.91%) |
Jul 17, 2000 | 545.54 | 546.90 | 539.38 | 540.05 | 0 | -5.63(-1.03%) |
Jul 14, 2000 | 536.11 | 546.14 | 536.11 | 545.68 | 0 | +9.57(+1.79%) |
Jul 13, 2000 | 544.85 | 546.56 | 536.06 | 536.11 | 0 | -8.68(-1.59%) |
Jul 12, 2000 | 535.87 | 544.79 | 535.87 | 544.79 | 0 | +9.01(+1.68%) |
Jul 11, 2000 | 532.85 | 540.33 | 532.37 | 535.78 | 0 | +1.95(+0.37%) |
Jul 10, 2000 | 534.62 | 534.69 | 530.19 | 533.83 | 0 | -0.68(-0.13%) |
Jul 07, 2000 | 531.62 | 538.30 | 531.62 | 534.51 | 0 | +3.56(+0.67%) |
Jul 06, 2000 | 522.80 | 531.48 | 520.14 | 530.95 | 0 | +8.37(+1.60%) |
Jul 05, 2000 | 520.22 | 523.16 | 517.16 | 522.58 | 0 | +2.14(+0.41%) |
Jul 04, 2000 | 517.90 | 521.56 | 513.90 | 520.44 | 0 | +6.54(+1.27%) |
Jul 03, 2000 | 496.90 | 514.94 | 496.90 | 513.90 | 0 | +17.00(+3.42%) |
Jun 30, 2000 | 488.53 | 496.93 | 484.22 | 496.90 | 0 | +9.72(+2.00%) |
Jun 29, 2000 | 487.04 | 488.05 | 480.77 | 487.18 | 0 | +0.57(+0.12%) |
Jun 28, 2000 | 475.89 | 490.91 | 475.89 | 486.61 | 0 | +10.72(+2.25%) |
Jun 27, 2000 | 469.19 | 479.56 | 468.01 | 475.89 | 0 | +6.70(+1.43%) |
Jun 26, 2000 | 476.03 | 476.60 | 466.93 | 469.19 | 0 | -6.84(-1.44%) |
Jun 23, 2000 | 478.16 | 480.48 | 473.57 | 476.03 | 0 | -2.39(-0.50%) |
Jun 22, 2000 | 484.99 | 488.39 | 478.37 | 478.42 | 0 | -6.35(-1.31%) |
Jun 21, 2000 | 480.51 | 484.77 | 475.20 | 484.77 | 0 | +0.95(+0.20%) |
Jun 20, 2000 | 485.78 | 486.03 | 478.76 | 483.82 | 0 | -1.58(-0.33%) |
Jun 16, 2000 | 498.98 | 498.98 | 485.40 | 485.40 | 0 | -15.12(-3.02%) |
Jun 15, 2000 | 500.85 | 502.18 | 499.01 | 500.52 | 0 | -1.68(-0.33%) |
Jun 14, 2000 | 500.35 | 506.51 | 500.35 | 502.20 | 0 | +2.88(+0.58%) |
Jun 13, 2000 | 488.22 | 499.82 | 488.22 | 499.32 | 0 | +11.10(+2.27%) |
Jun 12, 2000 | 489.86 | 492.61 | 486.31 | 488.22 | 0 | -1.85(-0.38%) |
Jun 09, 2000 | 488.04 | 492.36 | 487.95 | 490.07 | 0 | +2.23(+0.46%) |
Jun 08, 2000 | 495.10 | 495.85 | 486.21 | 487.84 | 0 | -3.20(-0.65%) |
Jun 07, 2000 | 484.67 | 492.02 | 477.79 | 491.04 | 0 | +6.17(+1.27%) |
Jun 06, 2000 | 493.94 | 496.10 | 483.69 | 484.87 | 0 | -10.43(-2.11%) |
Jun 05, 2000 | 500.01 | 503.39 | 493.14 | 495.30 | 0 | -6.07(-1.21%) |
Jun 02, 2000 | 473.08 | 501.37 | 473.08 | 501.37 | 0 | +28.61(+6.05%) |
Jun 01, 2000 | 464.61 | 473.80 | 464.61 | 472.76 | 0 | +8.46(+1.82%) |
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%) |