| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 22, 2000 | 14,000.00 | 14,650.00 | 13,800.00 | 14,000.00 | 1,492,800 | 13,689.11 | | Mar 21, 2000 | 13,900.00 | 13,950.00 | 13,500.00 | 13,700.00 | 1,003,800 | 13,395.77 | | Mar 20, 2000 | 13,900.00 | 14,300.00 | 13,600.00 | 14,000.00 | 1,357,800 | 13,689.11 | | Mar 17, 2000 | 14,300.00 | 14,300.00 | 13,750.00 | 13,900.00 | 3,172,100 | 13,591.33 | | Mar 16, 2000 | 13,100.00 | 13,700.00 | 12,700.00 | 13,200.00 | 1,753,600 | 12,906.88 | | Mar 15, 2000 | 12,500.00 | 12,850.00 | 12,300.00 | 12,700.00 | 1,080,200 | 12,417.98 | | Mar 14, 2000 | 12,600.00 | 13,150.00 | 12,600.00 | 12,950.00 | 1,555,300 | 12,662.43 | | Mar 13, 2000 | 13,400.00 | 13,400.00 | 12,600.00 | 12,600.00 | 2,207,100 | 12,320.20 | | Mar 10, 2000 | 14,500.00 | 14,600.00 | 13,550.00 | 13,600.00 | 2,108,500 | 13,298.00 | | Mar 9, 2000 | 15,000.00 | 15,200.00 | 14,050.00 | 14,050.00 | 2,322,800 | 13,738.00 | | Mar 8, 2000 | 14,150.00 | 15,700.00 | 14,150.00 | 15,000.00 | 3,426,300 | 14,666.91 | | Mar 7, 2000 | 15,600.00 | 15,750.00 | 14,300.00 | 15,000.00 | 4,832,700 | 14,666.91 | | Mar 6, 2000 | 13,900.00 | 15,500.00 | 13,550.00 | 15,500.00 | 4,842,600 | 15,155.80 | | Mar 3, 2000 | 13,200.00 | 13,950.00 | 12,800.00 | 13,500.00 | 3,028,800 | 13,200.22 | | Mar 2, 2000 | 12,550.00 | 13,450.00 | 12,350.00 | 13,200.00 | 3,646,200 | 12,906.88 | | Mar 1, 2000 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 | 11,782.41 | | Feb 29, 2000 | 12,300.00 | 12,650.00 | 11,850.00 | 12,050.00 | 2,117,400 | 11,782.41 | | Feb 28, 2000 | 12,100.00 | 12,500.00 | 11,800.00 | 11,850.00 | 1,612,000 | 11,586.86 | | Feb 25, 2000 | 12,150.00 | 13,900.00 | 11,850.00 | 12,900.00 | 2,855,800 | 12,613.54 | | Feb 24, 2000 | 13,200.00 | 13,250.00 | 12,400.00 | 12,500.00 | 1,340,400 | 12,222.42 | | Feb 23, 2000 | 12,550.00 | 13,900.00 | 12,400.00 | 13,300.00 | 2,683,000 | 13,004.66 | | Feb 22, 2000 | 12,050.00 | 12,550.00 | 11,650.00 | 12,200.00 | 2,215,000 | 11,929.08 | | Feb 21, 2000 | 13,700.00 | 13,700.00 | 12,350.00 | 12,350.00 | 2,101,200 | 12,075.75 | | Feb 18, 2000 | 14,300.00 | 14,500.00 | 13,700.00 | 13,700.00 | 1,959,000 | 13,395.77 | | Feb 17, 2000 | 14,400.00 | 14,900.00 | 14,000.00 | 14,500.00 | 3,180,400 | 14,178.01 | | Feb 16, 2000 | 14,000.00 | 14,300.00 | 13,150.00 | 14,000.00 | 2,142,500 | 13,689.11 | | Feb 15, 2000 | 14,200.00 | 14,550.00 | 13,750.00 | 13,750.00 | 2,240,500 | 13,444.66 | | Feb 14, 2000 | 15,200.00 | 15,500.00 | 14,600.00 | 14,650.00 | 1,836,400 | 14,324.68 | | Feb 11, 2000 | 16,400.00 | 16,850.00 | 15,600.00 | 15,650.00 | 2,220,300 | 15,302.47 | | Feb 10, 2000 | 16,700.00 | 17,200.00 | 16,300.00 | 16,350.00 | 3,117,200 | 15,986.93 | | Feb 9, 2000 | 18,000.00 | 18,250.00 | 16,800.00 | 17,000.00 | 2,244,100 | 16,622.49 | | Feb 8, 2000 | 18,500.00 | 19,050.00 | 18,100.00 | 18,100.00 | 2,110,200 | 17,698.07 | | Feb 7, 2000 | 18,100.00 | 18,750.00 | 18,050.00 | 18,500.00 | 2,104,800 | 18,089.18 | | Feb 4, 2000 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0 | 18,138.07 | | Feb 3, 2000 | 18,500.00 | 18,800.00 | 17,650.00 | 18,550.00 | 4,235,500 | 18,138.07 | | Feb 2, 2000 | 17,000.00 | 18,750.00 | 16,700.00 | 18,300.00 | 4,041,700 | 17,893.63 | | Feb 1, 2000 | 17,500.00 | 17,700.00 | 16,700.00 | 17,000.00 | 1,815,100 | 16,622.49 | | Jan 31, 2000 | 16,600.00 | 17,350.00 | 16,400.00 | 17,100.00 | 1,725,800 | 16,720.27 | | Jan 28, 2000 | 17,150.00 | 17,450.00 | 16,500.00 | 16,800.00 | 2,096,800 | 16,426.94 | | Jan 27, 2000 | 16,500.00 | 17,300.00 | 16,200.00 | 17,150.00 | 3,341,400 | 16,769.16 | | Jan 26, 2000 | 15,500.00 | 16,100.00 | 15,300.00 | 15,950.00 | 2,038,000 | 15,595.81 | | Jan 25, 2000 | 15,700.00 | 16,150.00 | 15,500.00 | 15,500.00 | 1,751,200 | 15,155.80 | | Jan 24, 2000 | 15,800.00 | 16,800.00 | 15,800.00 | 16,000.00 | 2,175,700 | 15,644.70 | | Jan 21, 2000 | 15,900.00 | 17,400.00 | 15,500.00 | 16,200.00 | 2,835,700 | 15,840.26 | | Jan 20, 2000 | 15,850.00 | 16,250.00 | 14,950.00 | 16,200.00 | 2,730,900 | 15,840.26 | | Jan 19, 2000 | 17,400.00 | 17,500.00 | 16,100.00 | 16,100.00 | 2,608,400 | 15,742.48 | | Jan 18, 2000 | 18,500.00 | 18,500.00 | 17,600.00 | 17,800.00 | 2,558,700 | 17,404.73 | | Jan 17, 2000 | 19,050.00 | 19,050.00 | 18,300.00 | 18,500.00 | 2,114,500 | 18,089.18 | | Jan 14, 2000 | 19,500.00 | 19,600.00 | 18,500.00 | 18,500.00 | 1,720,400 | 18,089.18 | | Jan 13, 2000 | 19,500.00 | 19,800.00 | 19,000.00 | 19,500.00 | 1,245,300 | 19,066.98 | | Jan 12, 2000 | 20,100.00 | 20,150.00 | 19,400.00 | 19,450.00 | 1,020,400 | 19,018.09 | | Jan 11, 2000 | 19,800.00 | 20,500.00 | 19,800.00 | 20,000.00 | 1,779,000 | 19,555.88 | | Jan 10, 2000 | 21,500.00 | 21,600.00 | 19,750.00 | 20,000.00 | 1,931,800 | 19,555.88 | | Jan 7, 2000 | 20,900.00 | 21,100.00 | 20,000.00 | 20,300.00 | 2,206,900 | 19,849.21 | | Jan 6, 2000 | 21,300.00 | 21,700.00 | 19,100.00 | 19,700.00 | 1,899,300 | 19,262.54 | | Jan 5, 2000 | 21,000.00 | 22,500.00 | 19,500.00 | 20,800.00 | 4,091,600 | 20,338.11 | | Jan 4, 2000 | 19,000.00 | 20,700.00 | 18,600.00 | 20,700.00 | 2,028,300 | 20,240.33 | |
* Close price adjusted for dividends and splits. |
|
2,000.00(1.01%) 9:05PM EDT
Download to Spreadsheet