| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 17, 2000 | 425.00 | 456.00 | 420.00 | 452.00 | 506,000 | 45.20 | | Feb 16, 2000 | 430.00 | 438.00 | 415.00 | 420.00 | 270,000 | 42.00 | | Feb 15, 2000 | 430.00 | 459.00 | 420.00 | 430.00 | 359,000 | 43.00 | | Feb 14, 2000 | 495.00 | 495.00 | 440.00 | 450.00 | 327,000 | 45.00 | | Feb 11, 2000 | 463.50 | 500.00 | 450.00 | 485.00 | 555,000 | 48.50 | | Feb 10, 2000 | 476.00 | 493.00 | 472.00 | 472.00 | 477,000 | 47.20 | | Feb 9, 2000 | 485.00 | 510.00 | 480.00 | 493.00 | 379,000 | 49.30 | | Feb 8, 2000 | 475.00 | 501.00 | 475.00 | 483.00 | 290,000 | 48.30 | | Feb 7, 2000 | 464.00 | 495.00 | 464.00 | 480.00 | 287,000 | 48.00 | | Feb 4, 2000 | 478.00 | 478.00 | 478.00 | 478.00 | 0 | 47.80 | | Feb 3, 2000 | 495.00 | 495.00 | 457.00 | 478.00 | 267,000 | 47.80 | | Feb 2, 2000 | 449.00 | 478.00 | 447.00 | 466.00 | 475,000 | 46.60 | | Feb 1, 2000 | 446.00 | 459.00 | 443.00 | 445.00 | 282,000 | 44.50 | | Jan 31, 2000 | 459.00 | 463.00 | 442.00 | 455.00 | 283,000 | 45.50 | | Jan 28, 2000 | 490.00 | 490.00 | 453.00 | 453.00 | 196,000 | 45.30 | | Jan 27, 2000 | 450.00 | 500.00 | 440.00 | 470.00 | 719,000 | 47.00 | | Jan 26, 2000 | 430.00 | 450.00 | 430.00 | 440.00 | 147,000 | 44.00 | | Jan 25, 2000 | 451.00 | 455.00 | 435.00 | 442.00 | 208,000 | 44.20 | | Jan 24, 2000 | 425.00 | 459.00 | 425.00 | 441.00 | 462,000 | 44.10 | | Jan 21, 2000 | 451.00 | 457.50 | 430.00 | 436.00 | 328,000 | 43.60 | | Jan 20, 2000 | 460.00 | 471.00 | 413.00 | 436.00 | 245,000 | 43.60 | | Jan 19, 2000 | 485.50 | 500.00 | 472.00 | 472.00 | 439,000 | 47.20 | | Jan 18, 2000 | 520.00 | 520.00 | 486.00 | 492.00 | 302,000 | 49.20 | | Jan 17, 2000 | 520.00 | 530.00 | 507.00 | 510.00 | 366,000 | 51.00 | | Jan 14, 2000 | 505.00 | 529.00 | 501.00 | 507.00 | 350,000 | 50.70 | | Jan 13, 2000 | 510.00 | 535.00 | 500.00 | 514.00 | 355,000 | 51.40 | | Jan 12, 2000 | 521.00 | 528.00 | 505.00 | 505.00 | 253,000 | 50.50 | | Jan 11, 2000 | 525.00 | 533.00 | 503.00 | 511.00 | 547,000 | 51.10 | | Jan 10, 2000 | 560.00 | 572.00 | 521.00 | 522.00 | 603,000 | 52.20 | | Jan 7, 2000 | 501.00 | 565.00 | 498.00 | 555.00 | 819,000 | 55.50 | | Jan 6, 2000 | 568.00 | 570.00 | 462.00 | 500.00 | 351,000 | 50.00 | | Jan 5, 2000 | 530.00 | 590.00 | 523.00 | 540.00 | 532,000 | 54.00 | | Jan 4, 2000 | 482.00 | 575.00 | 475.00 | 539.00 | 473,000 | 53.90 | |
* Close price adjusted for dividends and splits. |
|
20.00(0.32%) 2:00AM EDT
Download to Spreadsheet