Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2000	255.51	259.38	254.41	257.71	2,700,164	+3.04(+1.19%)
Sep 29, 2000	257.18	259.38	254.14	254.67	2,431,035	-5.24(-2.02%)
Sep 28, 2000	260.75	263.22	258.28	259.91	2,534,365	-1.94(-0.74%)
Sep 27, 2000	256.35	262.12	254.67	261.85	3,332,830	+6.34(+2.48%)
Sep 26, 2000	251.37	259.08	251.37	255.51	3,188,142	-0.26(-0.10%)
Sep 25, 2000	251.10	256.87	250.57	255.77	2,497,704	+3.30(+1.31%)
Sep 22, 2000	254.98	255.51	242.87	252.47	3,234,699	+4.67(+1.88%)
Sep 21, 2000	245.07	254.98	244.76	247.80	2,433,804	-1.67(-0.67%)
Sep 20, 2000	249.47	251.37	242.29	249.47	3,226,073	-1.63(-0.65%)
Sep 19, 2000	253.57	255.24	249.47	251.10	2,698,643	-2.20(-0.87%)
Sep 18, 2000	249.74	257.18	249.47	253.31	2,910,410	+3.30(+1.32%)
Sep 15, 2000	257.71	258.28	248.37	250.00	4,595,393	-9.91(-3.81%)
Sep 14, 2000	260.75	261.59	256.87	259.91	1,798,914	-0.26(-0.10%)
Sep 13, 2000	259.08	262.69	257.98	260.18	1,726,274	+0.00(+0.00%)
Sep 12, 2000	262.12	263.22	259.65	260.18	2,310,840	-2.78(-1.06%)
Sep 11, 2000	262.12	264.58	258.55	262.95	2,673,469	-0.84(-0.32%)
Sep 08, 2000	259.08	264.32	256.61	263.79	2,469,602	+3.88(+1.49%)
Sep 07, 2000	259.38	260.75	256.35	259.91	1,823,134	+0.00(+0.00%)
Sep 06, 2000	259.65	261.01	257.71	259.91	3,316,327	+5.24(+2.06%)
Sep 05, 2000	257.45	259.65	254.67	254.67	2,112,943	-3.04(-1.18%)

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.