Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 227.45 | 232.95 | 226.61 | 227.71 | 3,903,049 | +3.30(+1.47%) |
Jul 28, 2000 | 231.28 | 231.85 | 221.94 | 224.41 | 3,043,294 | -6.87(-2.97%) |
Jul 27, 2000 | 231.85 | 233.75 | 230.18 | 231.28 | 3,129,531 | +1.63(+0.71%) |
Jul 26, 2000 | 237.62 | 237.62 | 229.65 | 229.65 | 3,805,690 | -6.30(-2.67%) |
Jul 25, 2000 | 237.89 | 238.72 | 235.69 | 235.95 | 1,922,174 | -1.94(-0.82%) |
Jul 24, 2000 | 238.72 | 240.66 | 236.26 | 237.89 | 2,142,861 | -0.57(-0.24%) |
Jul 21, 2000 | 240.66 | 241.19 | 236.26 | 238.46 | 2,955,446 | -0.79(-0.33%) |
Jul 20, 2000 | 234.32 | 241.19 | 232.65 | 239.25 | 2,547,031 | +6.87(+2.96%) |
Jul 19, 2000 | 233.22 | 234.85 | 231.54 | 232.38 | 2,163,586 | +2.20(+0.96%) |
Jul 18, 2000 | 236.26 | 236.79 | 230.18 | 230.18 | 2,721,139 | -6.34(-2.68%) |
Jul 17, 2000 | 227.14 | 239.83 | 227.14 | 236.52 | 4,169,863 | +9.65(+4.25%) |
Jul 14, 2000 | 230.44 | 231.28 | 226.87 | 226.87 | 2,525,103 | -4.41(-1.91%) |
Jul 13, 2000 | 234.58 | 237.89 | 228.81 | 231.28 | 3,654,782 | -5.51(-2.33%) |
Jul 12, 2000 | 237.36 | 237.36 | 230.18 | 236.79 | 2,447,742 | +6.61(+2.87%) |
Jul 11, 2000 | 230.44 | 235.16 | 229.34 | 230.18 | 2,931,134 | -0.84(-0.36%) |
Jul 10, 2000 | 226.04 | 231.85 | 225.24 | 231.01 | 2,779,976 | +4.98(+2.20%) |
Jul 07, 2000 | 223.57 | 226.87 | 221.63 | 226.04 | 2,255,861 | +4.93(+2.23%) |
Jul 06, 2000 | 220.53 | 224.67 | 219.43 | 221.10 | 2,182,926 | +1.10(+0.50%) |
Jul 05, 2000 | 230.18 | 230.18 | 218.06 | 220.00 | 3,077,639 | -9.07(-3.96%) |
Jul 03, 2000 | 231.28 | 231.28 | 226.35 | 229.08 | 1,499,231 | -4.41(-1.89%) |
Jun 30, 2000 | 216.96 | 233.97 | 216.12 | 233.48 | 4,330,282 | +14.32(+6.53%) |
Jun 29, 2000 | 222.47 | 222.47 | 217.23 | 219.16 | 2,926,685 | -3.52(-1.58%) |
Jun 28, 2000 | 219.16 | 223.84 | 218.33 | 222.69 | 3,006,997 | +5.73(+2.64%) |
Jun 27, 2000 | 220.27 | 221.63 | 216.12 | 216.96 | 2,227,554 | -3.04(-1.38%) |
Jun 26, 2000 | 217.53 | 220.53 | 216.12 | 220.00 | 2,066,431 | +0.26(+0.12%) |
Jun 23, 2000 | 214.50 | 219.74 | 213.92 | 219.74 | 2,314,404 | +4.98(+2.32%) |
Jun 22, 2000 | 216.70 | 220.27 | 211.19 | 214.76 | 3,562,552 | -3.04(-1.40%) |
Jun 21, 2000 | 220.53 | 221.94 | 216.70 | 217.80 | 3,142,833 | -6.87(-3.06%) |
Jun 20, 2000 | 228.81 | 228.81 | 220.84 | 224.67 | 2,533,661 | +3.30(+1.49%) |
Jun 19, 2000 | 223.84 | 227.98 | 220.27 | 221.37 | 2,226,260 | -3.88(-1.72%) |
Jun 16, 2000 | 229.08 | 229.91 | 224.89 | 225.24 | 4,311,850 | -3.30(-1.45%) |
Jun 15, 2000 | 222.47 | 229.08 | 220.27 | 228.55 | 2,720,412 | +3.88(+1.73%) |
Jun 14, 2000 | 225.77 | 228.24 | 221.63 | 224.67 | 2,338,102 | -0.84(-0.37%) |
Jun 13, 2000 | 220.27 | 227.14 | 219.16 | 225.51 | 3,043,226 | +5.77(+2.63%) |
Jun 12, 2000 | 220.27 | 220.84 | 213.39 | 219.74 | 2,779,863 | +0.00(+0.00%) |
Jun 09, 2000 | 224.94 | 225.77 | 216.96 | 219.74 | 2,488,534 | -4.41(-1.97%) |
Jun 08, 2000 | 226.87 | 227.45 | 222.47 | 224.14 | 1,973,021 | -2.20(-0.97%) |
Jun 07, 2000 | 225.24 | 231.01 | 224.67 | 226.35 | 2,264,668 | +0.84(+0.37%) |
Jun 06, 2000 | 226.87 | 228.24 | 222.73 | 225.51 | 1,807,994 | -1.63(-0.72%) |
Jun 05, 2000 | 229.08 | 230.18 | 224.94 | 227.14 | 2,177,433 | -5.24(-2.26%) |
Jun 02, 2000 | 234.85 | 237.89 | 227.98 | 232.38 | 2,727,313 | +1.63(+0.71%) |
Jun 01, 2000 | 229.34 | 235.16 | 223.57 | 230.75 | 2,909,570 | -1.10(-0.47%) |
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%) |