Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 1999 | 965.45 | 1009 | 964.44 | 996.66 | 33,899,800 | +32.40(+3.36%) |
Nov 30, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 27,692,400 | +0.00(+0.00%) |
Nov 29, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 0 | +15.10(+1.59%) |
Nov 27, 1999 | 977.77 | 978.85 | 945.78 | 949.16 | 35,188,200 | -23.55(-2.42%) |
Nov 26, 1999 | 975.19 | 992.65 | 965.34 | 972.71 | 35,188,200 | +3.42(+0.35%) |
Nov 25, 1999 | 969.23 | 973.15 | 957.57 | 969.29 | 30,318,700 | -4.76(-0.49%) |
Nov 24, 1999 | 974.63 | 986.85 | 965.22 | 974.05 | 27,730,200 | -3.83(-0.39%) |
Nov 23, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 30,843,800 | +0.00(+0.00%) |
Nov 22, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 0 | -15.23(-1.53%) |
Nov 20, 1999 | 973.83 | 1001 | 968.52 | 993.11 | 39,051,200 | +22.92(+2.36%) |
Nov 19, 1999 | 963.16 | 981.85 | 945.27 | 970.19 | 38,427,700 | +2.55(+0.26%) |
Nov 18, 1999 | 1014 | 1024 | 967.63 | 967.64 | 49,635,800 | -40.08(-3.98%) |
Nov 17, 1999 | 973.01 | 1008 | 965.32 | 1008 | 46,428,600 | +32.99(+3.38%) |
Nov 16, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 47,154,100 | +0.00(+0.00%) |
Nov 15, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 0 | +5.47(+0.56%) |
Nov 13, 1999 | 961.43 | 983.47 | 957.07 | 969.26 | 53,890,700 | +21.84(+2.31%) |
Nov 12, 1999 | 943.46 | 968.57 | 938.75 | 947.42 | 46,591,700 | +8.66(+0.92%) |
Nov 11, 1999 | 944.50 | 958.31 | 936.36 | 938.76 | 42,227,000 | -4.70(-0.50%) |
Nov 10, 1999 | 908.71 | 943.46 | 906.18 | 943.46 | 35,550,600 | +35.86(+3.95%) |
Nov 09, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 38,536,400 | +0.00(+0.00%) |
Nov 08, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 0 | -5.49(-0.60%) |
Nov 06, 1999 | 917.68 | 928.23 | 908.46 | 913.09 | 41,332,600 | +1.27(+0.14%) |
Nov 05, 1999 | 895.36 | 911.82 | 895.36 | 911.82 | 41,885,300 | +24.67(+2.78%) |
Nov 04, 1999 | 893.95 | 901.59 | 884.56 | 887.15 | 41,312,100 | -3.03(-0.34%) |
Nov 03, 1999 | 876.56 | 890.18 | 870.73 | 890.18 | 40,124,700 | +13.63(+1.55%) |
Nov 02, 1999 | 863.50 | 876.55 | 857.09 | 876.55 | 34,822,000 | +0.00(+0.00%) |