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%)

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.