| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 21, 2000 | 365,000.00 | 369,000.00 | 353,500.00 | 354,000.00 | 751,700 | 350,706.62 | | Jun 20, 2000 | 347,000.00 | 359,000.00 | 341,500.00 | 357,000.00 | 1,195,800 | 353,678.71 | | Jun 19, 2000 | 330,000.00 | 347,500.00 | 327,500.00 | 335,000.00 | 1,071,200 | 331,883.38 | | Jun 16, 2000 | 345,000.00 | 348,000.00 | 335,500.00 | 337,000.00 | 1,329,100 | 333,864.78 | | Jun 15, 2000 | 378,000.00 | 378,000.00 | 350,000.00 | 350,000.00 | 1,224,500 | 346,743.83 | | Jun 14, 2000 | 361,500.00 | 382,000.00 | 354,500.00 | 382,000.00 | 1,260,400 | 378,446.13 | | Jun 13, 2000 | 353,000.00 | 355,000.00 | 343,500.00 | 353,000.00 | 849,900 | 349,715.92 | | Jun 12, 2000 | 360,000.00 | 364,000.00 | 351,500.00 | 359,500.00 | 990,300 | 356,155.45 | | Jun 9, 2000 | 330,000.00 | 352,000.00 | 326,500.00 | 351,000.00 | 1,277,200 | 347,734.53 | | Jun 8, 2000 | 333,000.00 | 348,000.00 | 326,500.00 | 326,500.00 | 1,171,000 | 323,462.46 | | Jun 7, 2000 | 330,000.00 | 349,000.00 | 325,500.00 | 340,000.00 | 1,067,300 | 336,836.87 | | Jun 6, 2000 | 337,000.00 | 337,000.00 | 337,000.00 | 337,000.00 | 0 | 333,864.78 | | Jun 5, 2000 | 346,000.00 | 349,000.00 | 334,000.00 | 337,000.00 | 960,200 | 333,864.78 | | Jun 2, 2000 | 334,500.00 | 345,000.00 | 325,500.00 | 331,000.00 | 1,687,700 | 327,920.60 | | Jun 1, 2000 | 310,000.00 | 320,500.00 | 306,000.00 | 315,000.00 | 1,004,600 | 312,069.45 | | May 31, 2000 | 300,000.00 | 314,500.00 | 298,000.00 | 308,000.00 | 1,678,700 | 305,134.57 | | May 30, 2000 | 273,000.00 | 273,000.00 | 273,000.00 | 273,000.00 | 0 | 270,460.19 | | May 29, 2000 | 263,000.00 | 284,000.00 | 262,000.00 | 273,000.00 | 1,342,600 | 270,460.19 | | May 26, 2000 | 295,000.00 | 299,500.00 | 280,000.00 | 280,000.00 | 1,342,000 | 277,395.07 | | May 25, 2000 | 316,500.00 | 319,000.00 | 296,500.00 | 300,000.00 | 1,719,300 | 297,209.00 | | May 24, 2000 | 308,000.00 | 318,500.00 | 296,000.00 | 310,000.00 | 1,443,000 | 307,115.97 | | May 23, 2000 | 325,000.00 | 335,000.00 | 317,500.00 | 319,000.00 | 825,800 | 316,032.24 | | May 22, 2000 | 336,000.00 | 341,500.00 | 331,000.00 | 333,500.00 | 727,700 | 330,397.34 | | May 19, 2000 | 337,000.00 | 345,000.00 | 330,000.00 | 345,000.00 | 829,000 | 341,790.35 | | May 18, 2000 | 337,000.00 | 350,000.00 | 334,000.00 | 340,000.00 | 731,600 | 336,836.87 | | May 17, 2000 | 350,000.00 | 367,000.00 | 346,000.00 | 346,000.00 | 1,524,700 | 342,781.05 | | May 16, 2000 | 325,500.00 | 340,000.00 | 325,500.00 | 340,000.00 | 792,400 | 336,836.87 | | May 15, 2000 | 314,500.00 | 326,500.00 | 311,000.00 | 322,000.00 | 942,400 | 319,004.33 | | May 12, 2000 | 321,000.00 | 322,000.00 | 308,000.00 | 308,000.00 | 943,400 | 305,134.57 | | May 11, 2000 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 0 | 314,546.19 | | May 10, 2000 | 316,000.00 | 319,500.00 | 313,500.00 | 317,500.00 | 552,400 | 314,546.19 | | May 9, 2000 | 328,000.00 | 328,000.00 | 328,000.00 | 328,000.00 | 0 | 324,948.51 | | May 8, 2000 | 320,000.00 | 335,000.00 | 315,000.00 | 328,000.00 | 1,053,900 | 324,948.51 | | May 5, 2000 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 0 | 306,125.27 | | May 4, 2000 | 311,000.00 | 318,000.00 | 307,000.00 | 309,000.00 | 522,000 | 306,125.27 | | May 3, 2000 | 312,000.00 | 313,000.00 | 304,500.00 | 309,000.00 | 531,700 | 306,125.27 | | May 2, 2000 | 310,000.00 | 326,500.00 | 306,000.00 | 314,000.00 | 1,446,700 | 311,078.75 | | May 1, 2000 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 0 | 297,209.00 | | Apr 28, 2000 | 275,000.00 | 305,000.00 | 273,000.00 | 300,000.00 | 1,510,600 | 297,209.00 | | Apr 27, 2000 | 276,000.00 | 285,000.00 | 270,000.00 | 270,000.00 | 1,082,200 | 267,488.10 | | Apr 26, 2000 | 291,000.00 | 293,000.00 | 280,000.00 | 280,000.00 | 785,800 | 277,395.07 | | Apr 25, 2000 | 281,000.00 | 288,000.00 | 276,000.00 | 282,000.00 | 698,000 | 279,376.46 | | Apr 24, 2000 | 298,500.00 | 301,500.00 | 288,000.00 | 290,000.00 | 556,600 | 287,302.03 | | Apr 21, 2000 | 303,000.00 | 309,000.00 | 298,500.00 | 302,500.00 | 528,500 | 299,685.74 | | Apr 20, 2000 | 298,000.00 | 308,000.00 | 296,000.00 | 301,000.00 | 746,700 | 298,199.70 | | Apr 19, 2000 | 315,000.00 | 323,000.00 | 293,000.00 | 300,000.00 | 1,212,300 | 297,209.00 | | Apr 18, 2000 | 310,000.00 | 312,000.00 | 293,000.00 | 302,000.00 | 1,474,600 | 299,190.39 | | Apr 17, 2000 | 271,000.00 | 287,500.00 | 267,000.00 | 276,000.00 | 1,561,000 | 273,432.28 | | Apr 14, 2000 | 330,000.00 | 334,000.00 | 313,000.00 | 313,000.00 | 1,247,300 | 310,088.06 | | Apr 13, 2000 | 345,500.00 | 345,500.00 | 345,500.00 | 345,500.00 | 0 | 342,285.70 | | Apr 12, 2000 | 348,000.00 | 351,500.00 | 343,000.00 | 345,500.00 | 705,000 | 342,285.70 | | Apr 11, 2000 | 360,000.00 | 360,000.00 | 347,500.00 | 355,000.00 | 581,500 | 351,697.32 | | Apr 10, 2000 | 375,000.00 | 375,000.00 | 360,000.00 | 365,000.00 | 717,700 | 361,604.28 | | Apr 7, 2000 | 343,000.00 | 363,000.00 | 339,000.00 | 360,000.00 | 847,100 | 356,650.80 | | Apr 6, 2000 | 343,000.00 | 348,000.00 | 334,000.00 | 334,000.00 | 944,700 | 330,892.69 | | Apr 5, 2000 | 340,000.00 | 340,000.00 | 340,000.00 | 340,000.00 | 0 | 336,836.87 | | Apr 4, 2000 | 350,000.00 | 364,500.00 | 333,000.00 | 340,000.00 | 1,166,800 | 336,836.87 | | Apr 3, 2000 | 346,000.00 | 366,000.00 | 343,000.00 | 355,000.00 | 1,136,100 | 351,697.32 | | Mar 31, 2000 | 340,000.00 | 353,500.00 | 332,500.00 | 335,000.00 | 1,277,100 | 331,883.38 | | Mar 30, 2000 | 376,000.00 | 378,000.00 | 352,500.00 | 352,500.00 | 1,492,900 | 349,220.58 | | Mar 29, 2000 | 351,500.00 | 384,000.00 | 349,000.00 | 383,000.00 | 1,561,800 | 379,436.82 | | Mar 28, 2000 | 345,000.00 | 363,000.00 | 341,000.00 | 351,500.00 | 1,488,500 | 348,229.88 | | Mar 27, 2000 | 348,000.00 | 352,000.00 | 335,000.00 | 340,000.00 | 1,354,600 | 336,836.87 | | Mar 24, 2000 | 316,000.00 | 356,000.00 | 309,000.00 | 340,000.00 | 1,805,200 | 336,836.87 | | Mar 23, 2000 | 324,000.00 | 329,000.00 | 310,000.00 | 310,000.00 | 1,299,000 | 307,115.97 | | Mar 22, 2000 | 298,000.00 | 315,000.00 | 294,000.00 | 310,000.00 | 1,739,500 | 307,115.97 | |
* Close price adjusted for dividends and splits. |
|
6,000.00(0.40%) 11:08PM EDT
Download to Spreadsheet