Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 227.98 | 234.85 | 226.87 | 231.85 | 3,283,435 | +6.08(+2.69%) |
May 30, 2000 | 219.43 | 226.87 | 217.53 | 225.77 | 2,938,603 | +7.44(+3.41%) |
May 26, 2000 | 222.21 | 224.41 | 217.23 | 218.33 | 2,012,632 | -5.24(-2.34%) |
May 25, 2000 | 223.57 | 228.24 | 219.16 | 223.57 | 2,596,517 | +0.00(+0.00%) |
May 24, 2000 | 215.86 | 225.77 | 215.86 | 223.57 | 3,391,940 | +3.30(+1.50%) |
May 23, 2000 | 216.70 | 220.27 | 215.60 | 220.27 | 2,744,860 | +0.00(+0.00%) |
May 22, 2000 | 228.55 | 228.55 | 214.76 | 220.27 | 3,803,261 | -8.28(-3.62%) |
May 19, 2000 | 229.65 | 232.12 | 224.67 | 228.55 | 2,926,685 | -5.51(-2.35%) |
May 18, 2000 | 235.69 | 239.56 | 232.95 | 234.06 | 2,920,761 | -2.20(-0.93%) |
May 17, 2000 | 236.79 | 239.56 | 234.06 | 236.26 | 2,563,920 | -2.73(-1.14%) |
May 16, 2000 | 241.46 | 243.13 | 237.89 | 238.99 | 3,843,508 | +1.10(+0.46%) |
May 15, 2000 | 230.44 | 239.83 | 230.18 | 237.89 | 3,077,253 | +7.71(+3.35%) |
May 12, 2000 | 223.84 | 231.85 | 223.31 | 230.18 | 2,432,011 | +5.77(+2.57%) |
May 11, 2000 | 226.87 | 230.75 | 223.57 | 224.41 | 3,050,240 | +1.37(+0.61%) |
May 10, 2000 | 226.87 | 229.34 | 220.53 | 223.04 | 3,418,454 | -6.61(-2.88%) |
May 09, 2000 | 230.75 | 232.12 | 224.14 | 229.65 | 3,050,717 | -1.36(-0.59%) |
May 08, 2000 | 229.65 | 232.95 | 227.45 | 231.01 | 2,650,542 | +153.68(+198.71%) |
May 05, 2000 | 75.38 | 78.32 | 75.14 | 77.34 | 4,695,658 | +1.96(+2.60%) |
May 04, 2000 | 77.06 | 77.09 | 74.77 | 75.38 | 3,498,266 | -1.01(-1.32%) |
May 03, 2000 | 78.07 | 78.32 | 75.65 | 76.39 | 3,766,987 | -2.45(-3.10%) |
May 02, 2000 | 77.83 | 79.20 | 77.43 | 78.84 | 2,888,572 | +0.82(+1.05%) |
May 01, 2000 | 77.83 | 79.30 | 77.22 | 78.01 | 2,834,433 | +1.04(+1.35%) |
Apr 28, 2000 | 78.99 | 79.30 | 76.63 | 76.97 | 3,208,367 | -2.08(-2.63%) |
Apr 27, 2000 | 78.56 | 79.27 | 77.43 | 79.05 | 4,591,534 | -0.86(-1.07%) |
Apr 26, 2000 | 81.32 | 82.20 | 78.96 | 79.91 | 4,842,617 | -1.35(-1.66%) |
Apr 25, 2000 | 79.42 | 81.41 | 78.75 | 81.25 | 5,187,949 | +1.93(+2.43%) |
Apr 24, 2000 | 76.85 | 80.25 | 76.51 | 79.33 | 5,451,289 | +1.74(+2.25%) |
Apr 20, 2000 | 76.39 | 77.58 | 76.11 | 77.58 | 3,871,860 | +1.47(+1.93%) |
Apr 19, 2000 | 76.39 | 76.76 | 75.44 | 76.11 | 3,212,113 | -0.49(-0.64%) |
Apr 18, 2000 | 74.80 | 77.31 | 74.37 | 76.60 | 5,774,353 | +2.20(+2.96%) |
Apr 17, 2000 | 70.67 | 75.01 | 70.43 | 74.40 | 7,252,927 | +3.06(+4.29%) |
Apr 14, 2000 | 72.44 | 73.49 | 70.03 | 71.34 | 7,183,466 | -2.33(-3.16%) |
Apr 13, 2000 | 77.03 | 77.06 | 73.42 | 73.67 | 5,787,769 | -3.06(-3.99%) |
Apr 12, 2000 | 79.60 | 79.91 | 76.36 | 76.73 | 4,413,523 | -2.39(-3.02%) |
Apr 11, 2000 | 77.49 | 80.22 | 77.16 | 79.11 | 4,767,503 | +1.07(+1.37%) |
Apr 10, 2000 | 78.01 | 78.81 | 77.28 | 78.04 | 3,231,180 | +0.31(+0.40%) |
Apr 07, 2000 | 77.16 | 78.22 | 76.45 | 77.73 | 3,025,112 | +0.94(+1.23%) |
Apr 06, 2000 | 75.47 | 77.19 | 75.41 | 76.79 | 3,130,598 | +1.75(+2.33%) |
Apr 05, 2000 | 74.46 | 75.87 | 73.76 | 75.04 | 4,862,025 | -0.34(-0.45%) |
Apr 04, 2000 | 77.61 | 77.77 | 72.02 | 75.38 | 7,497,745 | -3.43(-4.35%) |
Apr 03, 2000 | 75.99 | 78.81 | 75.87 | 78.81 | 4,354,344 | +2.63(+3.45%) |
Mar 31, 2000 | 77.95 | 78.26 | 75.75 | 76.18 | 5,318,836 | -1.53(-1.97%) |
Mar 30, 2000 | 79.30 | 79.54 | 77.12 | 77.71 | 5,667,437 | -2.08(-2.61%) |
Mar 29, 2000 | 77.03 | 80.71 | 77.03 | 79.79 | 8,882,683 | +3.43(+4.49%) |
Mar 28, 2000 | 76.73 | 77.65 | 76.36 | 76.36 | 4,951,304 | -0.95(-1.23%) |
Mar 27, 2000 | 77.22 | 77.71 | 76.48 | 77.31 | 3,724,493 | -0.55(-0.70%) |
Mar 24, 2000 | 77.16 | 78.19 | 76.33 | 77.86 | 5,238,411 | -0.46(-0.59%) |
Mar 23, 2000 | 74.16 | 78.32 | 73.88 | 78.32 | 7,109,851 | +4.46(+6.04%) |
Mar 22, 2000 | 73.67 | 74.37 | 72.75 | 73.85 | 4,928,490 | +0.19(+0.25%) |
Mar 21, 2000 | 67.92 | 74.13 | 67.58 | 73.67 | 8,431,660 | +4.68(+6.78%) |
Mar 20, 2000 | 68.47 | 69.38 | 67.37 | 68.99 | 3,540,352 | +0.52(+0.76%) |
Mar 17, 2000 | 67.61 | 69.23 | 67.15 | 68.47 | 7,232,838 | +0.43(+0.63%) |
Mar 16, 2000 | 65.44 | 68.25 | 65.35 | 68.04 | 6,811,030 | +2.66(+4.07%) |
Mar 15, 2000 | 62.10 | 65.93 | 61.80 | 65.38 | 5,881,746 | +3.21(+5.17%) |
Mar 14, 2000 | 63.45 | 63.51 | 62.07 | 62.16 | 4,328,943 | -1.19(-1.89%) |
Mar 13, 2000 | 63.14 | 63.88 | 62.47 | 63.36 | 4,372,186 | -1.10(-1.71%) |
Mar 10, 2000 | 64.06 | 65.62 | 63.63 | 64.46 | 4,698,791 | +1.32(+2.09%) |
Mar 09, 2000 | 63.78 | 64.61 | 62.26 | 63.14 | 4,291,420 | -0.64(-1.01%) |
Mar 08, 2000 | 63.75 | 64.83 | 63.17 | 63.78 | 5,428,680 | +0.18(+0.29%) |
Mar 07, 2000 | 67.24 | 67.24 | 63.45 | 63.60 | 6,725,838 | -3.67(-5.46%) |
Mar 06, 2000 | 68.28 | 68.28 | 65.90 | 67.27 | 4,199,146 | -0.95(-1.39%) |
Mar 03, 2000 | 67.18 | 68.77 | 67.09 | 68.22 | 5,394,358 | +2.02(+3.05%) |
Mar 02, 2000 | 64.31 | 66.63 | 64.06 | 66.20 | 4,513,833 | +1.89(+2.95%) |