Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 475.99 | 478.51 | 475.11 | 478.51 | 0 | +2.43(+0.51%) |
May 30, 2000 | 473.23 | 476.17 | 473.23 | 476.08 | 0 | +3.01(+0.64%) |
May 29, 2000 | 468.51 | 474.73 | 468.43 | 473.07 | 0 | +4.43(+0.95%) |
May 26, 2000 | 468.28 | 469.23 | 467.31 | 468.64 | 0 | +0.42(+0.09%) |
May 25, 2000 | 467.61 | 468.57 | 467.61 | 468.22 | 0 | +0.76(+0.16%) |
May 24, 2000 | 464.77 | 467.60 | 464.77 | 467.46 | 0 | +3.37(+0.73%) |
May 23, 2000 | 463.11 | 464.32 | 462.53 | 464.09 | 0 | +1.53(+0.33%) |
May 22, 2000 | 468.78 | 468.82 | 460.72 | 462.56 | 0 | -6.28(-1.34%) |
May 19, 2000 | 462.17 | 470.45 | 462.17 | 468.84 | 0 | +6.78(+1.47%) |
May 16, 2000 | 450.67 | 462.21 | 450.67 | 462.06 | 0 | +11.67(+2.59%) |
May 15, 2000 | 445.05 | 451.25 | 445.05 | 450.39 | 0 | +5.52(+1.24%) |
May 12, 2000 | 443.28 | 444.87 | 442.72 | 444.87 | 0 | +1.49(+0.34%) |
May 11, 2000 | 447.90 | 448.07 | 443.33 | 443.38 | 0 | -4.10(-0.92%) |
May 10, 2000 | 439.66 | 447.54 | 439.62 | 447.48 | 0 | +7.94(+1.81%) |
May 09, 2000 | 430.55 | 439.65 | 427.62 | 439.54 | 0 | +8.96(+2.08%) |
May 08, 2000 | 446.70 | 446.70 | 430.32 | 430.58 | 0 | -16.21(-3.63%) |
May 05, 2000 | 454.07 | 454.07 | 446.27 | 446.79 | 0 | -7.85(-1.73%) |
May 04, 2000 | 461.08 | 461.43 | 454.64 | 454.64 | 0 | -5.95(-1.29%) |
May 03, 2000 | 471.17 | 471.42 | 460.48 | 460.59 | 0 | -10.79(-2.29%) |
May 02, 2000 | 475.98 | 476.89 | 470.91 | 471.38 | 0 | -5.14(-1.08%) |
Apr 28, 2000 | 477.90 | 478.08 | 476.52 | 476.52 | 0 | -1.19(-0.25%) |
Apr 27, 2000 | 481.90 | 481.90 | 477.47 | 477.71 | 0 | -4.19(-0.87%) |
Apr 26, 2000 | 486.23 | 486.23 | 481.90 | 481.90 | 0 | -4.84(-0.99%) |
Apr 25, 2000 | 487.63 | 487.72 | 486.52 | 486.74 | 0 | -0.57(-0.12%) |
Apr 24, 2000 | 489.66 | 489.66 | 487.31 | 487.31 | 0 | -2.33(-0.48%) |
Apr 20, 2000 | 493.94 | 494.05 | 489.64 | 489.64 | 0 | -2.97(-0.60%) |
Apr 19, 2000 | 493.02 | 493.74 | 492.61 | 492.61 | 0 | -0.33(-0.07%) |
Apr 17, 2000 | 495.40 | 495.40 | 492.94 | 492.94 | 0 | -2.15(-0.43%) |
Apr 11, 2000 | 495.82 | 496.26 | 495.06 | 495.09 | 0 | -0.37(-0.07%) |
Apr 10, 2000 | 495.01 | 495.64 | 494.42 | 495.46 | 0 | +0.62(+0.13%) |
Apr 07, 2000 | 494.38 | 496.27 | 493.76 | 494.84 | 0 | +0.63(+0.13%) |
Apr 06, 2000 | 495.56 | 496.90 | 493.95 | 494.21 | 0 | -1.62(-0.33%) |
Apr 05, 2000 | 491.84 | 497.02 | 491.84 | 495.83 | 0 | +4.01(+0.82%) |
Apr 04, 2000 | 489.68 | 493.92 | 489.37 | 491.82 | 0 | +2.09(+0.43%) |
Apr 03, 2000 | 494.78 | 495.15 | 488.82 | 489.73 | 0 | -4.73(-0.96%) |
Mar 31, 2000 | 498.36 | 498.80 | 493.47 | 494.46 | 0 | -3.90(-0.78%) |
Mar 30, 2000 | 503.89 | 503.97 | 498.28 | 498.36 | 0 | -5.34(-1.06%) |
Mar 29, 2000 | 506.83 | 507.41 | 503.70 | 503.70 | 0 | -3.03(-0.60%) |
Mar 28, 2000 | 512.56 | 512.60 | 506.73 | 506.73 | 0 | -5.45(-1.06%) |
Mar 27, 2000 | 515.18 | 515.18 | 510.67 | 512.18 | 0 | -3.63(-0.70%) |
Mar 24, 2000 | 513.26 | 516.58 | 513.26 | 515.81 | 0 | +2.71(+0.53%) |
Mar 23, 2000 | 514.87 | 515.06 | 513.10 | 513.10 | 0 | -1.16(-0.23%) |
Mar 22, 2000 | 516.69 | 516.77 | 514.26 | 514.26 | 0 | -2.16(-0.42%) |
Mar 21, 2000 | 517.86 | 518.03 | 515.87 | 516.42 | 0 | -2.47(-0.48%) |
Mar 20, 2000 | 519.90 | 520.87 | 518.57 | 518.89 | 0 | -0.86(-0.17%) |
Mar 17, 2000 | 520.19 | 520.60 | 518.23 | 519.75 | 0 | -0.04(-0.01%) |
Mar 16, 2000 | 518.93 | 521.93 | 518.93 | 519.79 | 0 | +0.78(+0.15%) |
Mar 15, 2000 | 512.82 | 519.24 | 510.76 | 519.01 | 0 | +6.59(+1.29%) |
Mar 14, 2000 | 515.38 | 515.38 | 511.98 | 512.42 | 0 | -2.63(-0.51%) |
Mar 13, 2000 | 521.18 | 521.28 | 514.41 | 515.05 | 0 | -6.45(-1.24%) |
Mar 10, 2000 | 524.49 | 524.71 | 521.50 | 521.50 | 0 | -3.05(-0.58%) |
Mar 09, 2000 | 528.50 | 528.53 | 524.00 | 524.55 | 0 | -3.98(-0.75%) |
Mar 08, 2000 | 531.40 | 532.62 | 528.28 | 528.53 | 0 | -4.26(-0.80%) |
Mar 07, 2000 | 533.97 | 533.97 | 531.92 | 532.79 | 0 | -1.17(-0.22%) |
Mar 06, 2000 | 535.92 | 536.14 | 533.52 | 533.96 | 0 | -1.93(-0.36%) |
Mar 03, 2000 | 534.24 | 535.96 | 534.18 | 535.89 | 0 | +1.63(+0.31%) |
Mar 02, 2000 | 537.12 | 538.11 | 533.70 | 534.26 | 0 | -2.86(-0.53%) |