Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	570.49	572.88	568.39	572.88	25,971,200	+2.20(+0.39%)
May 30, 2001	567.44	570.81	566.95	570.68	24,672,400	+3.06(+0.54%)
May 29, 2001	566.18	569.60	565.02	567.62	25,404,800	+1.53(+0.27%)
May 28, 2001	563.95	566.09	560.65	566.09	20,823,000	+2.37(+0.42%)
May 25, 2001	568.53	570.06	563.72	563.72	35,423,600	-3.86(-0.68%)
May 24, 2001	560.75	567.65	558.69	567.58	52,891,800	+6.79(+1.21%)
May 23, 2001	556.38	561.68	555.84	560.79	37,840,000	+4.27(+0.77%)
May 22, 2001	554.97	560.06	552.46	556.52	37,067,600	+2.16(+0.39%)
May 21, 2001	557.43	560.08	552.70	554.36	22,424,000	-3.30(-0.59%)
May 18, 2001	565.84	565.84	555.86	557.66	31,742,000	-7.95(-1.41%)
May 17, 2001	568.59	572.22	564.73	565.61	31,601,200	+0.46(+0.08%)
May 16, 2001	561.18	569.03	561.18	565.15	33,079,400	+3.69(+0.66%)
May 15, 2001	566.75	566.93	559.97	561.46	43,330,400	-5.23(-0.92%)
May 14, 2001	570.35	570.35	562.49	566.69	27,497,400	-4.33(-0.76%)
May 11, 2001	573.50	573.50	570.22	571.02	33,463,600	-2.71(-0.47%)
May 10, 2001	573.84	579.98	572.11	573.73	42,791,600	+0.82(+0.14%)
May 09, 2001	571.08	574.51	568.81	572.91	35,728,800	+2.00(+0.35%)
May 08, 2001	576.73	581.33	569.53	570.91	44,476,800	-6.08(-1.05%)
May 04, 2001	604.17	604.18	576.99	576.99	62,512,600	-29.67(-4.89%)
May 03, 2001	615.98	620.48	606.66	606.66	100,927,400	-4.76(-0.78%)
May 02, 2001	592.03	612.07	591.11	611.42	106,190,800	+26.92(+4.61%)
Apr 30, 2001	588.37	593.79	583.77	584.50	47,172,000	-1.37(-0.23%)
Apr 27, 2001	580.07	591.32	579.98	585.87	40,373,400	+5.98(+1.03%)
Apr 26, 2001	572.63	581.57	572.63	579.89	37,896,800	+6.89(+1.20%)
Apr 25, 2001	571.16	576.68	570.00	573.00	28,020,200	+1.31(+0.23%)
Apr 24, 2001	572.96	573.00	567.49	571.69	29,515,600	-1.68(-0.29%)
Apr 23, 2001	576.63	577.25	570.49	573.37	31,285,200	-2.30(-0.40%)
Apr 20, 2001	571.63	582.69	569.70	575.67	74,064,800	+5.66(+0.99%)
Apr 19, 2001	577.11	578.52	567.68	570.01	58,432,400	-0.01(-0.00%)
Apr 18, 2001	576.23	578.20	564.66	570.02	30,621,400	-5.05(-0.88%)
Apr 17, 2001	581.84	581.84	571.51	575.07	23,715,200	-6.30(-1.08%)
Apr 16, 2001	581.04	581.68	573.69	581.37	22,807,400	+0.00(+0.00%)
Apr 13, 2001	568.56	581.37	568.56	581.37	27,548,400	+14.90(+2.63%)
Apr 12, 2001	567.57	568.23	559.71	566.47	31,511,000	-1.41(-0.25%)
Apr 11, 2001	556.38	569.71	555.14	567.88	45,627,800	+12.39(+2.23%)
Apr 10, 2001	553.40	558.99	547.72	555.49	45,980,600	+2.15(+0.39%)
Apr 09, 2001	575.17	575.17	552.90	553.34	54,154,800	-24.10(-4.17%)
Apr 06, 2001	602.74	602.74	577.44	577.44	56,623,200	-14.30(-2.42%)
Apr 05, 2001	593.91	598.72	574.92	591.74	58,565,000	-2.52(-0.42%)
Apr 04, 2001	627.05	627.05	594.26	594.26	64,955,600	-38.91(-6.15%)
Apr 03, 2001	650.65	650.65	633.17	633.17	36,603,200	-17.57(-2.70%)
Apr 02, 2001	646.13	650.74	637.78	650.74	33,540,800	+3.26(+0.50%)
Mar 31, 2001	652.29	655.21	642.01	647.48	34,140,200	-4.55(-0.70%)
Mar 30, 2001	660.21	660.42	649.62	652.03	29,214,200	-8.79(-1.33%)
Mar 29, 2001	664.39	668.16	660.82	660.82	29,110,600	-2.65(-0.40%)
Mar 28, 2001	669.12	673.41	663.47	663.47	22,696,400	+0.00(+0.00%)
Mar 27, 2001	669.12	673.41	663.47	663.47	0	-5.80(-0.87%)
Mar 24, 2001	669.69	670.31	663.49	669.27	25,410,800	-0.22(-0.03%)
Mar 23, 2001	667.40	669.49	654.67	669.49	28,609,800	-3.75(-0.56%)
Mar 22, 2001	654.30	673.24	638.51	673.24	48,334,600	+16.74(+2.55%)
Mar 21, 2001	665.75	666.40	655.51	656.50	28,581,000	-8.76(-1.32%)
Mar 20, 2001	670.99	670.99	658.61	665.26	25,695,800	+0.00(+0.00%)
Mar 19, 2001	670.99	670.99	658.61	665.26	0	-6.75(-1.00%)
Mar 17, 2001	675.31	677.24	669.65	672.01	17,210,600	-3.85(-0.57%)
Mar 16, 2001	677.92	677.92	670.16	675.86	30,450,000	-6.47(-0.95%)
Mar 15, 2001	683.29	686.23	677.44	682.33	22,033,000	-0.30(-0.04%)
Mar 14, 2001	682.72	683.24	675.61	682.63	30,806,200	-6.26(-0.91%)
Mar 13, 2001	692.40	692.40	681.71	688.89	27,525,800	+0.00(+0.00%)
Mar 12, 2001	692.40	692.40	681.71	688.89	0	-6.37(-0.92%)
Mar 10, 2001	696.41	697.20	690.61	695.26	28,378,000	-1.16(-0.17%)
Mar 09, 2001	701.61	701.61	696.21	696.42	24,950,800	-5.23(-0.75%)
Mar 08, 2001	706.38	707.74	701.24	701.65	22,819,800	+0.00(+0.00%)
Mar 07, 2001	706.38	707.74	701.24	701.65	0	-4.38(-0.62%)
Mar 06, 2001	703.58	706.03	696.41	706.03	23,989,000	+0.00(+0.00%)
Mar 05, 2001	703.58	706.03	696.41	706.03	0	+2.96(+0.42%)
Mar 03, 2001	702.50	703.07	696.89	703.07	26,751,800	+1.07(+0.15%)
Mar 02, 2001	708.00	708.00	697.70	702.00	34,864,400	-7.39(-1.04%)
Mar 01, 2001	711.28	711.28	705.12	709.39	22,669,800	-1.90(-0.27%)
Feb 28, 2001	711.96	712.54	708.73	711.29	23,465,400	+0.35(+0.05%)
Feb 27, 2001	712.49	713.14	706.50	710.94	21,384,200	+0.00(+0.00%)
Feb 26, 2001	712.49	713.14	706.50	710.94	0	-1.82(-0.26%)
Feb 24, 2001	713.52	716.82	711.88	712.76	32,355,000	-0.72(-0.10%)
Feb 23, 2001	710.24	713.48	706.09	713.48	25,583,800	+1.96(+0.28%)
Feb 22, 2001	712.92	715.89	709.05	711.52	38,747,000	-1.80(-0.25%)
Feb 21, 2001	710.30	713.32	704.14	713.32	30,401,800	+1.99(+0.28%)
Feb 20, 2001	714.73	714.73	702.93	711.33	22,291,400	+0.00(+0.00%)
Feb 19, 2001	714.73	714.73	702.93	711.33	0	-3.33(-0.47%)
Feb 17, 2001	711.05	716.47	711.05	714.66	26,162,000	+3.33(+0.47%)
Feb 16, 2001	715.07	715.50	708.71	711.33	31,234,200	-3.21(-0.45%)
Feb 15, 2001	716.84	718.45	708.50	714.54	38,354,400	-4.60(-0.64%)
Feb 14, 2001	725.67	725.70	717.49	719.14	27,395,800	-6.44(-0.89%)
Feb 13, 2001	723.82	725.79	719.13	725.58	28,402,000	+0.00(+0.00%)
Feb 12, 2001	723.82	725.79	719.13	725.58	0	+0.77(+0.11%)
Feb 10, 2001	720.62	727.27	717.36	724.81	42,969,000	+4.94(+0.69%)
Feb 09, 2001	730.10	730.10	719.55	719.87	43,361,400	-9.23(-1.27%)
Feb 08, 2001	733.50	736.74	723.09	729.10	39,503,800	-3.71(-0.51%)
Feb 07, 2001	733.79	733.88	728.29	732.81	39,156,600	+0.79(+0.11%)
Feb 06, 2001	732.81	735.65	725.03	732.02	47,738,600	+0.00(+0.00%)
Feb 05, 2001	732.81	735.65	725.03	732.02	0	-4.32(-0.59%)
Feb 03, 2001	729.76	737.56	725.42	736.34	59,208,600	+0.00(+0.00%)
Feb 02, 2001	729.76	737.56	725.42	736.34	0	+8.61(+1.18%)
Feb 01, 2001	723.25	727.73	714.58	727.73	54,598,400	+5.04(+0.70%)
Jan 31, 2001	720.99	727.61	719.36	722.69	64,743,400	+2.83(+0.39%)
Jan 30, 2001	715.79	723.97	714.37	719.86	52,776,800	+0.00(+0.00%)
Jan 29, 2001	715.79	723.97	714.37	719.86	0	+4.80(+0.67%)
Jan 27, 2001	711.12	718.61	707.48	715.06	66,266,600	+0.00(+0.00%)
Jan 26, 2001	711.12	718.61	707.48	715.06	0	+4.02(+0.57%)
Jan 23, 2001	694.07	712.54	694.05	711.04	60,870,800	+0.00(+0.00%)
Jan 22, 2001	694.07	712.54	694.05	711.04	0	+16.54(+2.38%)
Jan 20, 2001	684.58	697.05	683.06	694.50	46,550,400	+10.58(+1.55%)
Jan 19, 2001	676.97	684.07	675.92	683.92	31,158,200	+4.27(+0.63%)
Jan 18, 2001	679.55	682.56	670.64	679.65	31,158,200	+0.36(+0.05%)
Jan 17, 2001	682.58	685.37	679.29	679.29	22,001,200	-3.37(-0.49%)
Jan 16, 2001	678.71	687.40	677.81	682.66	25,802,400	+0.00(+0.00%)
Jan 15, 2001	678.71	687.40	677.81	682.66	0	+3.76(+0.55%)
Jan 13, 2001	676.97	681.20	675.28	678.90	26,771,800	+3.13(+0.46%)
Jan 12, 2001	680.67	683.50	673.97	675.77	28,442,000	-4.02(-0.59%)
Jan 11, 2001	675.23	680.25	670.91	679.79	33,819,000	+5.25(+0.78%)
Jan 10, 2001	674.93	676.18	664.88	674.54	37,376,400	-0.46(-0.07%)
Jan 09, 2001	667.79	681.26	667.18	675.00	48,495,800	+0.00(+0.00%)
Jan 08, 2001	667.79	681.26	667.18	675.00	0	+4.82(+0.72%)
Jan 06, 2001	661.50	670.18	655.12	670.18	53,736,200	+6.31(+0.95%)
Jan 05, 2001	665.19	667.19	654.47	663.87	53,518,000	+6.35(+0.97%)
Jan 04, 2001	663.20	665.24	652.61	657.52	35,858,600	-9.11(-1.37%)
Jan 03, 2001	676.44	676.44	653.15	666.63	32,330,600	+0.00(+0.00%)
Jan 02, 2001	676.44	676.44	653.15	666.63	0	-13.01(-1.91%)
Dec 27, 2000	698.38	704.89	673.74	679.64	45,701,400	+0.00(+0.00%)
Dec 26, 2000	698.38	704.89	673.74	679.64	0	-16.75(-2.41%)
Dec 23, 2000	699.03	704.09	696.39	696.39	35,387,600	-4.57(-0.65%)
Dec 22, 2000	703.66	703.66	685.75	700.96	48,288,800	-4.55(-0.64%)
Dec 21, 2000	710.66	714.13	697.17	705.51	37,202,000	-5.35(-0.75%)
Dec 20, 2000	710.68	720.74	707.65	710.86	43,902,600	-0.24(-0.03%)
Dec 19, 2000	697.31	711.10	685.27	711.10	50,422,800	+0.00(+0.00%)
Dec 18, 2000	697.31	711.10	685.27	711.10	0	+10.66(+1.52%)
Dec 16, 2000	712.21	712.21	697.76	700.44	50,134,000	-12.06(-1.69%)
Dec 15, 2000	719.25	721.13	712.50	712.50	349,542,016	-6.75(-0.94%)
Dec 14, 2000	725.05	726.86	717.82	719.25	42,417,600	-5.64(-0.78%)
Dec 13, 2000	736.00	736.35	723.07	724.89	36,488,800	-11.20(-1.52%)
Dec 12, 2000	731.52	736.09	728.52	736.09	20,470,200	+0.00(+0.00%)
Dec 11, 2000	731.52	736.09	728.52	736.09	0	+2.60(+0.35%)
Dec 09, 2000	735.52	737.94	729.78	733.49	25,810,400	-2.48(-0.34%)
Dec 08, 2000	739.87	739.87	730.51	735.97	27,347,800	-5.03(-0.68%)
Dec 07, 2000	734.61	742.88	734.61	741.00	45,882,600	+11.50(+1.58%)
Dec 06, 2000	724.61	731.51	722.94	729.50	33,034,600	+5.74(+0.79%)
Dec 05, 2000	725.89	732.25	722.27	723.76	33,249,600	+0.00(+0.00%)
Dec 04, 2000	725.89	732.25	722.27	723.76	0	-1.93(-0.27%)
Dec 02, 2000	728.93	728.93	721.17	725.69	26,908,600	-4.26(-0.58%)
Dec 01, 2000	731.09	733.18	725.74	729.95	32,002,000	-2.30(-0.31%)
Nov 30, 2000	737.29	737.29	729.21	732.25	23,815,200	-6.17(-0.84%)
Nov 29, 2000	731.30	741.19	729.57	738.42	53,827,200	+7.33(+1.00%)
Nov 28, 2000	714.26	731.09	714.26	731.09	42,173,800	+0.00(+0.00%)
Nov 27, 2000	714.26	731.09	714.26	731.09	0	+17.46(+2.45%)
Nov 25, 2000	708.51	715.67	705.16	713.63	52,509,800	+4.76(+0.67%)
Nov 24, 2000	720.67	720.67	708.87	708.87	29,281,000	-11.80(-1.64%)
Nov 23, 2000	727.24	730.90	720.22	720.67	27,236,000	-6.41(-0.88%)
Nov 22, 2000	731.68	731.68	725.84	727.08	22,472,800	-11.96(-1.62%)
Nov 21, 2000	734.59	739.04	733.13	739.04	17,382,800	+0.00(+0.00%)
Nov 20, 2000	734.59	739.04	733.13	739.04	0	+3.95(+0.54%)
Nov 18, 2000	728.81	735.68	727.03	735.09	24,598,200	+5.09(+0.70%)
Nov 17, 2000	737.77	737.79	728.53	730.00	28,104,000	-7.68(-1.04%)
Nov 16, 2000	746.01	746.23	736.23	737.68	24,888,800	-7.57(-1.02%)
Nov 15, 2000	737.13	745.25	736.68	745.25	24,379,800	+8.05(+1.09%)
Nov 14, 2000	751.11	751.11	732.99	737.20	30,445,600	+0.00(+0.00%)
Nov 13, 2000	751.11	751.11	732.99	737.20	0	-15.24(-2.03%)
Nov 11, 2000	753.18	753.21	747.38	752.44	16,475,200	-0.70(-0.09%)
Nov 10, 2000	758.09	758.09	751.83	753.14	19,183,000	-5.09(-0.67%)
Nov 09, 2000	764.44	764.95	752.98	758.23	27,333,200	-5.61(-0.73%)
Nov 08, 2000	762.67	766.64	761.12	763.84	26,731,200	+0.15(+0.02%)
Nov 07, 2000	760.34	767.94	756.99	763.69	32,171,600	+0.00(+0.00%)
Nov 06, 2000	760.34	767.94	756.99	763.69	0	+3.39(+0.45%)
Nov 04, 2000	748.80	765.03	745.08	760.30	37,519,800	+10.87(+1.45%)
Nov 03, 2000	758.29	758.41	744.48	749.43	35,935,200	-8.69(-1.15%)
Nov 02, 2000	753.12	763.32	745.55	758.12	51,616,600	+5.76(+0.77%)
Nov 01, 2000	771.65	771.65	750.11	752.36	49,882,200	-21.95(-2.83%)
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%)
Aug 01, 2000	799.59	806.19	794.98	804.59	27,105,600	+5.76(+0.72%)
Jul 31, 2000	798.27	798.83	784.95	798.83	34,346,200	-0.26(-0.03%)
Jul 28, 2000	806.60	806.60	797.96	799.09	31,028,200	-8.72(-1.08%)
Jul 27, 2000	814.69	814.74	800.97	807.81	31,858,800	-7.15(-0.88%)
Jul 26, 2000	818.99	821.80	812.83	814.96	27,073,600	-4.92(-0.60%)
Jul 25, 2000	823.71	825.28	818.64	819.88	23,607,400	-3.01(-0.37%)
Jul 24, 2000	831.41	831.81	818.34	822.89	26,762,400	-8.19(-0.99%)
Jul 21, 2000	836.76	839.84	829.45	831.08	47,396,600	-4.22(-0.51%)
Jul 20, 2000	837.37	843.12	831.88	835.30	59,436,000	-5.55(-0.66%)
Jul 19, 2000	837.78	840.85	830.85	840.85	41,623,200	+2.82(+0.34%)
Jul 18, 2000	846.23	846.64	837.21	838.03	28,348,200	-8.30(-0.98%)
Jul 17, 2000	856.00	856.00	845.70	846.33	26,277,200	-9.91(-1.16%)
Jul 14, 2000	860.73	861.02	849.52	856.24	31,232,400	-4.53(-0.53%)
Jul 13, 2000	860.48	865.16	853.61	860.77	52,771,800	+1.43(+0.17%)
Jul 12, 2000	846.04	859.34	840.92	859.34	75,538,000	+13.83(+1.64%)
Jul 11, 2000	838.42	845.99	832.67	845.51	47,283,200	+7.92(+0.95%)
Jul 10, 2000	821.63	838.17	821.63	837.59	46,018,600	+17.12(+2.09%)
Jul 07, 2000	815.91	821.49	808.73	820.47	33,258,200	+4.79(+0.59%)
Jul 06, 2000	817.84	817.84	808.58	815.68	25,536,200	-3.01(-0.37%)
Jul 05, 2000	808.04	819.32	808.04	818.69	29,691,000	+10.82(+1.34%)
Jul 04, 2000	793.41	809.16	792.59	807.87	30,714,800	+13.94(+1.76%)
Jul 03, 2000	830.13	830.13	789.96	793.93	34,371,400	-39.44(-4.73%)
Jun 30, 2000	828.67	833.37	816.26	833.37	57,594,400	+3.12(+0.38%)
Jun 29, 2000	841.88	842.54	826.22	830.25	63,684,200	-11.29(-1.34%)
Jun 28, 2000	817.84	841.54	812.60	841.54	78,098,400	+24.12(+2.95%)
Jun 27, 2000	805.92	817.42	805.35	817.42	50,136,000	+13.55(+1.69%)
Jun 26, 2000	810.45	810.45	796.93	803.87	29,399,200	-8.38(-1.03%)
Jun 23, 2000	820.89	820.89	807.86	812.25	47,004,800	-10.34(-1.26%)
Jun 22, 2000	835.27	835.27	816.05	822.59	44,017,800	-12.60(-1.51%)
Jun 21, 2000	815.26	835.19	815.26	835.19	48,771,400	+22.57(+2.78%)
Jun 20, 2000	813.26	817.30	802.26	812.62	75,792,000	-0.67(-0.08%)
Jun 19, 2000	832.63	832.63	809.87	813.29	59,719,800	-22.90(-2.74%)
Jun 16, 2000	861.57	861.57	833.61	836.19	53,999,600	-25.93(-3.01%)
Jun 14, 2000	866.18	866.37	859.93	862.12	27,861,400	-3.33(-0.38%)
Jun 13, 2000	859.10	866.00	854.70	865.45	31,743,800	+6.55(+0.76%)
Jun 12, 2000	860.83	861.87	848.71	858.90	27,561,000	-2.40(-0.28%)
Jun 09, 2000	841.08	866.38	840.50	861.30	45,024,200	+19.06(+2.26%)
Jun 08, 2000	855.34	855.34	832.82	842.24	70,701,400	-13.00(-1.52%)
Jun 07, 2000	871.11	871.11	847.74	855.24	71,973,800	-16.55(-1.90%)
Jun 06, 2000	883.38	883.38	868.98	871.79	37,985,800	-9.60(-1.09%)
Jun 05, 2000	892.20	894.62	879.40	881.39	55,423,000	-9.86(-1.11%)
Jun 02, 2000	905.06	907.82	890.85	891.25	45,934,600	-13.28(-1.47%)

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.