Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	786.53	786.53	767.31	774.31	46,687,400	+0.00(+0.00%)
Oct 30, 2000	786.53	786.53	767.31	774.31	0	-16.77(-2.12%)
Oct 27, 2000	795.23	797.93	782.37	791.08	64,514,200	-5.14(-0.65%)
Oct 25, 2000	786.86	796.22	780.38	796.22	81,946,000	+9.73(+1.24%)
Oct 24, 2000	783.22	788.11	780.52	786.49	60,458,800	+2.99(+0.38%)
Oct 23, 2000	779.52	784.57	770.22	783.50	50,134,000	+4.51(+0.58%)
Oct 20, 2000	775.75	778.99	771.54	778.99	60,720,800	+4.79(+0.62%)
Oct 19, 2000	770.20	774.20	766.76	774.20	58,805,400	+2.17(+0.28%)
Oct 18, 2000	762.47	772.03	757.40	772.03	58,321,000	+6.83(+0.89%)
Oct 17, 2000	766.51	775.86	759.91	765.20	100,337,600	-0.98(-0.13%)
Oct 16, 2000	755.14	767.45	754.04	766.18	76,544,800	+16.14(+2.15%)
Oct 13, 2000	725.12	753.14	720.33	750.04	98,058,600	+12.16(+1.65%)
Oct 12, 2000	710.59	737.88	706.63	737.88	70,854,000	+23.63(+3.31%)
Oct 11, 2000	711.26	714.25	705.58	714.25	46,219,600	+3.00(+0.42%)
Oct 10, 2000	703.81	711.25	697.80	711.25	33,124,000	+6.26(+0.89%)
Oct 09, 2000	709.25	709.25	700.82	704.99	34,576,600	-4.56(-0.64%)
Oct 06, 2000	704.92	709.55	700.77	709.55	27,401,400	+5.39(+0.77%)
Oct 05, 2000	707.32	710.80	702.51	704.16	38,950,400	-3.74(-0.53%)
Oct 04, 2000	707.77	707.96	700.80	707.90	40,129,000	-0.64(-0.09%)
Oct 03, 2000	704.24	709.33	699.72	708.54	49,489,400	+4.59(+0.65%)
Oct 02, 2000	711.72	714.67	701.01	703.95	45,346,400	-9.56(-1.34%)
Sep 29, 2000	721.85	723.52	711.44	713.51	49,277,400	-7.34(-1.02%)
Sep 28, 2000	727.61	727.61	719.67	720.85	34,793,400	-7.61(-1.04%)
Sep 27, 2000	735.40	735.40	719.88	728.46	32,529,000	-7.08(-0.96%)
Sep 26, 2000	735.54	736.26	731.94	735.54	18,393,200	-0.07(-0.01%)
Sep 25, 2000	739.71	740.21	730.43	735.61	26,654,600	-3.96(-0.54%)
Sep 22, 2000	746.99	746.99	725.48	739.57	35,870,000	-7.59(-1.02%)
Sep 21, 2000	750.41	750.41	741.80	747.16	28,804,000	-2.88(-0.38%)
Sep 20, 2000	741.90	753.42	741.87	750.04	33,554,800	+8.51(+1.15%)
Sep 19, 2000	738.73	749.24	726.66	741.53	44,853,000	+0.32(+0.04%)
Sep 18, 2000	752.46	752.48	735.97	741.21	21,784,600	-11.40(-1.51%)
Sep 15, 2000	747.13	753.42	739.91	752.61	25,532,600	+5.44(+0.73%)
Sep 14, 2000	745.40	754.42	744.07	747.17	40,014,400	+2.10(+0.28%)
Sep 13, 2000	730.09	745.30	729.61	745.07	45,154,400	+15.12(+2.07%)
Sep 12, 2000	727.02	732.36	724.35	729.95	34,812,800	+2.80(+0.39%)
Sep 11, 2000	739.34	739.34	725.77	727.15	37,836,400	-12.66(-1.71%)
Sep 08, 2000	743.64	743.84	733.53	739.81	27,888,000	-3.83(-0.52%)
Sep 07, 2000	746.57	747.86	738.53	743.64	28,719,000	-5.91(-0.79%)
Sep 06, 2000	751.91	757.31	735.86	749.55	41,069,000	-2.03(-0.27%)
Sep 05, 2000	744.62	752.97	744.62	751.58	24,959,000	+8.06(+1.08%)
Sep 04, 2000	767.22	767.22	739.51	743.52	42,206,800	-23.50(-3.06%)
Sep 01, 2000	795.26	795.26	766.06	767.02	56,318,800	-28.82(-3.62%)
Aug 30, 2000	797.78	799.44	793.19	795.84	22,477,000	-2.65(-0.33%)
Aug 29, 2000	796.28	806.07	795.72	798.49	22,081,200	+2.10(+0.26%)
Aug 28, 2000	796.06	799.19	794.45	796.39	19,902,200	-2.87(-0.36%)
Aug 25, 2000	801.61	801.61	796.43	799.26	28,236,200	-3.58(-0.45%)
Aug 24, 2000	809.56	809.93	801.67	802.84	30,773,800	-6.21(-0.77%)
Aug 23, 2000	807.99	810.55	804.43	809.05	26,647,400	+1.16(+0.14%)
Aug 22, 2000	809.57	811.34	805.43	807.89	30,655,000	-1.51(-0.19%)
Aug 21, 2000	819.17	819.29	808.23	809.40	17,832,000	-10.19(-1.24%)
Aug 18, 2000	822.82	824.96	815.41	819.59	37,540,800	-1.94(-0.24%)
Aug 17, 2000	809.17	823.90	808.90	821.53	37,245,400	+11.06(+1.36%)
Aug 16, 2000	807.01	811.23	804.81	810.47	30,811,200	+3.73(+0.46%)
Aug 15, 2000	801.36	809.02	799.76	806.74	37,797,400	+6.51(+0.81%)
Aug 14, 2000	804.13	804.97	796.71	800.23	26,529,400	-2.30(-0.29%)
Aug 11, 2000	809.03	809.59	801.08	802.53	21,829,600	-6.09(-0.75%)
Aug 10, 2000	817.94	817.94	805.44	808.62	23,737,200	-10.49(-1.28%)
Aug 09, 2000	825.58	825.58	816.59	819.11	14,542,600	-6.41(-0.78%)
Aug 08, 2000	814.27	825.52	810.62	825.52	27,760,600	+11.26(+1.38%)
Aug 07, 2000	815.10	815.97	809.62	814.26	34,858,800	-0.73(-0.09%)
Aug 04, 2000	809.46	819.02	809.46	814.99	33,290,600	+5.12(+0.63%)
Aug 03, 2000	802.19	814.61	800.94	809.87	36,963,400	+7.34(+0.91%)
Aug 02, 2000	804.46	804.69	799.67	802.53	18,603,200	-2.06(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.