Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 656.61 | 664.06 | 654.08 | 662.36 | 0 | +0.42(+0.06%) |
Nov 29, 2000 | 663.65 | 666.90 | 659.57 | 661.94 | 0 | -5.35(-0.80%) |
Nov 28, 2000 | 664.94 | 671.48 | 663.53 | 667.29 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 664.94 | 671.48 | 663.53 | 667.29 | 0 | +6.97(+1.06%) |
Nov 25, 2000 | 652.33 | 661.73 | 649.98 | 660.32 | 0 | +11.61(+1.79%) |
Nov 24, 2000 | 651.13 | 654.98 | 647.11 | 648.71 | 0 | -3.52(-0.54%) |
Nov 23, 2000 | 667.18 | 667.39 | 651.54 | 652.23 | 0 | -16.07(-2.40%) |
Nov 22, 2000 | 666.63 | 670.72 | 663.49 | 668.30 | 0 | +2.36(+0.35%) |
Nov 21, 2000 | 681.21 | 682.93 | 665.57 | 665.94 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 681.21 | 682.93 | 665.57 | 665.94 | 0 | -14.22(-2.09%) |
Nov 18, 2000 | 673.15 | 682.05 | 673.15 | 680.16 | 0 | +2.88(+0.43%) |
Nov 17, 2000 | 680.29 | 680.81 | 673.59 | 677.28 | 0 | -4.31(-0.63%) |
Nov 16, 2000 | 682.25 | 684.44 | 678.19 | 681.59 | 0 | +2.62(+0.39%) |
Nov 15, 2000 | 668.05 | 682.09 | 667.39 | 678.97 | 0 | +14.59(+2.20%) |
Nov 14, 2000 | 666.77 | 671.79 | 663.00 | 664.38 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 666.77 | 671.79 | 663.00 | 664.38 | 0 | -10.12(-1.50%) |
Nov 11, 2000 | 677.40 | 681.91 | 672.38 | 674.50 | 0 | -7.35(-1.08%) |
Nov 10, 2000 | 685.13 | 687.19 | 678.32 | 681.85 | 0 | -6.45(-0.94%) |
Nov 09, 2000 | 688.95 | 691.31 | 685.89 | 688.30 | 0 | +1.08(+0.16%) |
Nov 08, 2000 | 690.38 | 692.18 | 685.51 | 687.22 | 0 | -3.11(-0.45%) |
Nov 07, 2000 | 687.43 | 691.17 | 686.81 | 690.33 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 687.43 | 691.17 | 686.81 | 690.33 | 0 | +3.19(+0.46%) |
Nov 04, 2000 | 682.03 | 687.85 | 680.14 | 687.14 | 0 | +3.63(+0.53%) |
Nov 03, 2000 | 683.91 | 688.03 | 682.73 | 683.51 | 0 | -1.18(-0.17%) |
Nov 02, 2000 | 685.44 | 685.94 | 676.29 | 684.69 | 0 | +4.13(+0.61%) |
Nov 01, 2000 | 678.70 | 682.61 | 678.52 | 680.56 | 0 | +4.94(+0.73%) |
Oct 31, 2000 | 677.25 | 677.52 | 671.20 | 675.62 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 677.25 | 677.52 | 671.20 | 675.62 | 0 | +2.15(+0.32%) |
Oct 27, 2000 | 675.15 | 679.80 | 672.82 | 673.47 | 0 | +4.01(+0.60%) |
Oct 26, 2000 | 664.49 | 672.99 | 664.49 | 669.46 | 0 | +0.53(+0.08%) |
Oct 25, 2000 | 671.75 | 674.79 | 663.43 | 668.93 | 0 | -5.84(-0.87%) |
Oct 24, 2000 | 661.34 | 675.89 | 659.15 | 674.77 | 0 | +11.80(+1.78%) |
Oct 23, 2000 | 657.61 | 663.16 | 654.43 | 662.97 | 0 | +6.85(+1.04%) |
Oct 20, 2000 | 653.15 | 658.63 | 651.39 | 656.12 | 0 | +6.92(+1.07%) |
Oct 19, 2000 | 637.84 | 649.20 | 634.95 | 649.20 | 0 | +15.62(+2.47%) |
Oct 18, 2000 | 632.58 | 634.82 | 619.82 | 633.58 | 0 | -5.88(-0.92%) |
Oct 17, 2000 | 640.87 | 642.40 | 635.91 | 639.46 | 0 | -4.46(-0.69%) |
Oct 16, 2000 | 649.61 | 649.92 | 643.35 | 643.92 | 0 | +1.92(+0.30%) |
Oct 13, 2000 | 633.60 | 642.15 | 630.74 | 642.00 | 0 | +0.78(+0.12%) |
Oct 12, 2000 | 640.68 | 647.28 | 632.32 | 641.22 | 0 | +3.96(+0.62%) |
Oct 11, 2000 | 647.37 | 650.01 | 636.06 | 637.26 | 0 | -17.36(-2.65%) |
Oct 10, 2000 | 657.37 | 658.68 | 652.82 | 654.62 | 0 | -0.26(-0.04%) |
Oct 09, 2000 | 662.46 | 663.48 | 652.91 | 654.88 | 0 | -10.21(-1.54%) |
Oct 06, 2000 | 670.38 | 671.39 | 662.83 | 665.09 | 0 | -6.71(-1.00%) |
Oct 05, 2000 | 670.22 | 672.70 | 669.07 | 671.80 | 0 | +2.87(+0.43%) |
Oct 04, 2000 | 669.59 | 671.80 | 665.02 | 668.93 | 0 | -1.24(-0.19%) |
Oct 03, 2000 | 665.64 | 671.55 | 664.52 | 670.17 | 0 | +4.21(+0.63%) |
Oct 02, 2000 | 659.75 | 668.36 | 657.69 | 665.96 | 0 | +4.44(+0.67%) |
Sep 29, 2000 | 661.18 | 661.65 | 655.41 | 661.52 | 0 | +2.78(+0.42%) |
Sep 28, 2000 | 658.78 | 660.26 | 650.88 | 658.74 | 0 | +2.66(+0.41%) |
Sep 27, 2000 | 652.34 | 658.82 | 650.64 | 656.08 | 0 | +2.88(+0.44%) |
Sep 26, 2000 | 655.41 | 658.24 | 652.20 | 653.20 | 0 | -5.36(-0.81%) |
Sep 25, 2000 | 656.21 | 661.22 | 656.21 | 658.56 | 0 | +5.60(+0.86%) |
Sep 22, 2000 | 639.72 | 653.16 | 639.72 | 652.96 | 0 | -3.04(-0.46%) |
Sep 21, 2000 | 665.37 | 666.74 | 652.03 | 656.00 | 0 | -8.43(-1.27%) |
Sep 20, 2000 | 671.64 | 671.64 | 663.97 | 664.43 | 0 | -2.51(-0.38%) |
Sep 19, 2000 | 666.64 | 669.09 | 664.43 | 666.94 | 0 | -1.49(-0.22%) |
Sep 18, 2000 | 670.68 | 671.90 | 666.54 | 668.43 | 0 | -7.99(-1.18%) |
Sep 15, 2000 | 680.00 | 681.19 | 672.57 | 676.42 | 0 | -0.90(-0.13%) |
Sep 14, 2000 | 678.88 | 681.78 | 674.50 | 677.32 | 0 | -0.03(-0.00%) |
Sep 13, 2000 | 682.83 | 683.54 | 672.71 | 677.35 | 0 | -4.96(-0.73%) |
Sep 12, 2000 | 685.20 | 685.20 | 681.28 | 682.31 | 0 | -5.29(-0.77%) |
Sep 11, 2000 | 684.11 | 688.55 | 682.51 | 687.60 | 0 | +1.12(+0.16%) |
Sep 08, 2000 | 697.28 | 697.81 | 685.58 | 686.48 | 0 | -8.42(-1.21%) |
Sep 07, 2000 | 692.79 | 696.78 | 692.19 | 694.90 | 0 | -0.11(-0.02%) |
Sep 06, 2000 | 696.36 | 700.29 | 693.55 | 695.01 | 0 | -3.01(-0.43%) |
Sep 05, 2000 | 702.09 | 703.18 | 696.44 | 698.02 | 0 | -3.54(-0.50%) |
Sep 04, 2000 | 698.43 | 702.56 | 697.25 | 701.56 | 0 | +6.38(+0.92%) |