Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 213.66 | 215.02 | 209.83 | 211.19 | 2,493,187 | -2.20(-1.03%) |
Dec 28, 2000 | 215.60 | 216.70 | 209.83 | 213.39 | 2,851,549 | +1.10(+0.52%) |
Dec 27, 2000 | 216.70 | 219.16 | 212.29 | 212.29 | 2,776,572 | -4.93(-2.27%) |
Dec 26, 2000 | 214.23 | 217.80 | 211.72 | 217.23 | 2,068,814 | +1.90(+0.88%) |
Dec 22, 2000 | 212.03 | 217.53 | 210.93 | 215.33 | 2,655,854 | +4.41(+2.09%) |
Dec 21, 2000 | 209.52 | 213.66 | 207.89 | 210.93 | 4,466,345 | +1.94(+0.93%) |
Dec 20, 2000 | 213.92 | 217.80 | 208.99 | 208.99 | 4,599,979 | -11.85(-5.37%) |
Dec 19, 2000 | 224.67 | 226.61 | 220.84 | 220.84 | 3,490,730 | -3.83(-1.71%) |
Dec 18, 2000 | 222.73 | 226.61 | 222.47 | 224.67 | 3,164,647 | +5.24(+2.39%) |
Dec 15, 2000 | 221.94 | 225.77 | 216.96 | 219.43 | 8,149,138 | -7.18(-3.17%) |
Dec 14, 2000 | 232.38 | 232.65 | 226.61 | 226.61 | 3,575,264 | -6.87(-2.94%) |
Dec 13, 2000 | 232.65 | 236.26 | 232.38 | 233.48 | 3,986,857 | +0.84(+0.36%) |
Dec 12, 2000 | 237.36 | 242.56 | 230.44 | 232.65 | 5,747,567 | -11.01(-4.52%) |
Dec 11, 2000 | 243.13 | 247.53 | 239.56 | 243.66 | 3,732,982 | +0.53(+0.22%) |
Dec 08, 2000 | 240.09 | 244.76 | 239.25 | 243.13 | 3,826,846 | +7.44(+3.16%) |
Dec 07, 2000 | 234.06 | 238.46 | 234.06 | 235.69 | 2,351,518 | -1.94(-0.82%) |
Dec 06, 2000 | 235.95 | 238.46 | 232.95 | 237.62 | 3,604,433 | -0.84(-0.35%) |
Dec 05, 2000 | 227.98 | 240.09 | 227.45 | 238.46 | 4,537,917 | +11.01(+4.84%) |
Dec 04, 2000 | 224.67 | 228.55 | 223.84 | 227.45 | 2,722,501 | +2.78(+1.24%) |
Dec 01, 2000 | 224.14 | 226.61 | 221.63 | 224.67 | 4,132,022 | +6.34(+2.91%) |
Nov 30, 2000 | 216.96 | 220.53 | 211.19 | 218.33 | 4,573,806 | -0.57(-0.26%) |
Nov 29, 2000 | 216.96 | 224.41 | 215.86 | 218.90 | 2,891,955 | -0.53(-0.24%) |
Nov 28, 2000 | 216.43 | 222.34 | 214.76 | 219.43 | 3,362,363 | +3.00(+1.38%) |
Nov 27, 2000 | 220.84 | 223.84 | 216.43 | 216.43 | 3,651,490 | -1.10(-0.51%) |
Nov 24, 2000 | 218.06 | 219.43 | 216.12 | 217.53 | 1,430,768 | +3.61(+1.69%) |
Nov 22, 2000 | 220.27 | 220.53 | 213.13 | 213.92 | 5,044,691 | -9.65(-4.31%) |
Nov 21, 2000 | 220.53 | 227.14 | 220.53 | 223.57 | 2,768,014 | +3.04(+1.38%) |
Nov 20, 2000 | 225.77 | 228.81 | 219.74 | 220.53 | 3,358,413 | -8.02(-3.51%) |
Nov 17, 2000 | 232.12 | 235.42 | 225.51 | 228.55 | 2,721,184 | -3.30(-1.43%) |
Nov 16, 2000 | 230.18 | 235.95 | 229.34 | 231.85 | 2,341,076 | +0.57(+0.25%) |
Nov 15, 2000 | 230.75 | 233.75 | 227.14 | 231.28 | 2,754,916 | -1.10(-0.47%) |
Nov 14, 2000 | 226.61 | 234.06 | 225.77 | 232.38 | 3,338,573 | +5.77(+2.55%) |
Nov 13, 2000 | 229.08 | 234.58 | 222.47 | 226.61 | 4,190,043 | -10.75(-4.53%) |
Nov 10, 2000 | 236.79 | 242.03 | 234.58 | 237.36 | 2,781,338 | -3.00(-1.25%) |
Nov 09, 2000 | 238.15 | 241.76 | 234.06 | 240.35 | 2,790,963 | +0.00(+0.00%) |
Nov 08, 2000 | 241.76 | 243.39 | 238.46 | 240.35 | 2,152,531 | -1.67(-0.69%) |
Nov 07, 2000 | 240.09 | 242.56 | 238.99 | 242.03 | 2,197,386 | +1.94(+0.81%) |
Nov 06, 2000 | 235.95 | 240.35 | 234.85 | 240.09 | 2,711,423 | +5.24(+2.23%) |
Nov 03, 2000 | 237.05 | 237.36 | 233.22 | 234.85 | 2,738,163 | -1.67(-0.71%) |
Nov 02, 2000 | 238.99 | 242.29 | 235.69 | 236.52 | 3,254,743 | -3.30(-1.38%) |
Nov 01, 2000 | 241.19 | 242.03 | 237.36 | 239.83 | 3,609,314 | -1.63(-0.68%) |
Oct 31, 2000 | 238.46 | 242.03 | 237.05 | 241.46 | 3,898,033 | +3.57(+1.50%) |
Oct 30, 2000 | 231.01 | 237.89 | 230.18 | 237.89 | 4,139,263 | +7.71(+3.35%) |
Oct 27, 2000 | 232.12 | 234.32 | 228.24 | 230.18 | 3,510,297 | +0.53(+0.23%) |
Oct 26, 2000 | 233.48 | 235.16 | 226.35 | 229.65 | 4,238,144 | -3.57(-1.53%) |
Oct 25, 2000 | 235.16 | 237.36 | 229.65 | 233.22 | 6,640,237 | -1.94(-0.82%) |
Oct 24, 2000 | 222.47 | 235.16 | 220.53 | 235.16 | 10,440,843 | +15.99(+7.30%) |
Oct 23, 2000 | 227.45 | 229.08 | 215.86 | 219.16 | 16,184,800 | -10.49(-4.57%) |
Oct 20, 2000 | 241.19 | 243.39 | 227.45 | 229.65 | 4,085,987 | -15.42(-6.29%) |
Oct 19, 2000 | 244.50 | 246.43 | 241.19 | 245.07 | 2,993,877 | +0.57(+0.23%) |
Oct 18, 2000 | 236.79 | 245.86 | 232.95 | 244.50 | 4,180,191 | -0.57(-0.23%) |
Oct 17, 2000 | 254.14 | 254.14 | 242.03 | 245.07 | 3,826,279 | -9.34(-3.67%) |
Oct 16, 2000 | 251.10 | 254.98 | 249.47 | 254.41 | 2,949,658 | +3.30(+1.32%) |
Oct 13, 2000 | 240.66 | 253.88 | 240.09 | 251.10 | 3,530,477 | +11.01(+4.59%) |
Oct 12, 2000 | 249.16 | 251.68 | 237.89 | 240.09 | 3,951,808 | -9.38(-3.76%) |
Oct 11, 2000 | 250.00 | 254.14 | 243.66 | 249.47 | 4,202,006 | -6.30(-2.46%) |
Oct 10, 2000 | 258.81 | 260.75 | 253.57 | 255.77 | 2,498,749 | -1.94(-0.75%) |
Oct 09, 2000 | 260.49 | 263.48 | 257.45 | 257.71 | 2,199,066 | -4.14(-1.58%) |
Oct 06, 2000 | 262.12 | 264.06 | 254.67 | 261.85 | 3,179,221 | -1.37(-0.52%) |
Oct 05, 2000 | 260.49 | 264.06 | 258.81 | 263.22 | 2,673,719 | +3.83(+1.48%) |
Oct 04, 2000 | 259.38 | 263.22 | 258.28 | 259.38 | 2,592,136 | -0.79(-0.30%) |
Oct 03, 2000 | 258.28 | 263.79 | 257.71 | 260.18 | 2,776,072 | +2.47(+0.96%) |