| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 8, 2000 | 3.90 | 4.00 | 3.80 | 3.90 | 29,000 | 37.80 | | Mar 7, 2000 | 4.00 | 4.00 | 3.82 | 3.90 | 71,000 | 37.80 | | Mar 6, 2000 | 3.99 | 4.00 | 3.78 | 4.00 | 58,000 | 38.77 | | Mar 3, 2000 | 3.71 | 4.00 | 3.71 | 3.86 | 51,000 | 37.42 | | Mar 2, 2000 | 4.20 | 4.20 | 4.00 | 4.00 | 162,000 | 38.77 | | Mar 1, 2000 | 3.90 | 3.95 | 3.62 | 3.90 | 104,000 | 37.80 | | Feb 29, 2000 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | 33.64 | | Feb 28, 2000 | 3.41 | 3.47 | 3.40 | 3.47 | 28,000 | 33.64 | | Feb 25, 2000 | 3.33 | 3.55 | 3.33 | 3.39 | 85,000 | 32.86 | | Feb 24, 2000 | 3.60 | 3.60 | 3.50 | 3.50 | 34,000 | 33.93 | | Feb 23, 2000 | 3.60 | 3.74 | 3.58 | 3.58 | 48,000 | 34.70 | | Feb 22, 2000 | 3.76 | 3.78 | 3.62 | 3.70 | 40,000 | 35.87 | | Feb 21, 2000 | 3.76 | 3.80 | 3.75 | 3.75 | 40,000 | 36.35 | | Feb 18, 2000 | 3.70 | 3.73 | 3.50 | 3.70 | 50,000 | 35.87 | | Feb 17, 2000 | 3.63 | 3.75 | 3.60 | 3.70 | 40,000 | 35.87 | | Feb 16, 2000 | 3.72 | 3.79 | 3.71 | 3.78 | 31,000 | 36.64 | | Feb 15, 2000 | 3.84 | 4.00 | 3.82 | 3.85 | 60,000 | 37.32 | | Feb 14, 2000 | 4.20 | 4.20 | 3.91 | 4.16 | 178,000 | 40.32 | | Feb 11, 2000 | 3.60 | 3.95 | 3.60 | 3.89 | 92,000 | 37.71 | | Feb 10, 2000 | 3.58 | 3.79 | 3.57 | 3.61 | 71,000 | 34.99 | | Feb 9, 2000 | 4.00 | 4.00 | 3.55 | 3.63 | 132,000 | 35.19 | | Feb 8, 2000 | 4.20 | 4.20 | 3.80 | 3.80 | 187,000 | 36.83 | | Feb 7, 2000 | 3.49 | 3.50 | 3.30 | 3.50 | 124,000 | 33.93 | | Feb 4, 2000 | 3.29 | 3.29 | 3.10 | 3.20 | 28,000 | 31.02 | | Feb 3, 2000 | 3.06 | 3.20 | 3.06 | 3.20 | 44,000 | 31.02 | | Feb 2, 2000 | 3.24 | 3.24 | 3.15 | 3.15 | 40,000 | 30.53 | | Feb 1, 2000 | 3.22 | 3.31 | 3.20 | 3.23 | 61,000 | 31.31 | | Jan 31, 2000 | 3.15 | 3.30 | 3.10 | 3.30 | 36,000 | 31.99 | | Jan 28, 2000 | 3.50 | 3.60 | 3.12 | 3.12 | 81,000 | 30.24 | | Jan 27, 2000 | 3.41 | 3.41 | 3.31 | 3.39 | 69,000 | 32.86 | | Jan 26, 2000 | 3.10 | 3.21 | 3.08 | 3.20 | 36,000 | 31.02 | | Jan 25, 2000 | 3.10 | 3.19 | 2.91 | 3.07 | 36,000 | 29.76 | | Jan 24, 2000 | 3.20 | 3.32 | 3.00 | 3.01 | 63,000 | 29.18 | | Jan 21, 2000 | 3.35 | 3.39 | 3.29 | 3.29 | 30,000 | 31.89 | | Jan 20, 2000 | 3.50 | 3.50 | 3.31 | 3.38 | 50,000 | 32.76 | | Jan 19, 2000 | 3.59 | 3.59 | 3.46 | 3.58 | 54,000 | 34.70 | | Jan 18, 2000 | 3.68 | 3.70 | 3.37 | 3.40 | 88,000 | 32.96 | | Jan 17, 2000 | 3.78 | 3.80 | 3.61 | 3.70 | 269,000 | 35.87 | | Jan 14, 2000 | 3.20 | 3.54 | 3.20 | 3.54 | 225,000 | 34.31 | | Jan 13, 2000 | 3.10 | 3.15 | 3.00 | 3.13 | 60,000 | 30.34 | | Jan 12, 2000 | 3.08 | 3.09 | 3.00 | 3.08 | 36,000 | 29.86 | | Jan 11, 2000 | 2.90 | 3.08 | 2.90 | 2.95 | 23,000 | 28.60 | | Jan 10, 2000 | 2.88 | 3.10 | 2.86 | 2.86 | 21,000 | 27.72 | | Jan 7, 2000 | 2.81 | 2.88 | 2.80 | 2.87 | 17,000 | 27.82 | | Jan 6, 2000 | 2.90 | 2.90 | 2.90 | 2.90 | 1,000 | 28.11 | | Jan 5, 2000 | 2.91 | 2.91 | 2.85 | 2.87 | 10,000 | 27.82 | | Jan 4, 2000 | 2.98 | 2.99 | 2.90 | 2.91 | 9,000 | 28.21 | | Jan 3, 2000 | 3.29 | 3.29 | 3.05 | 3.10 | 21,000 | 30.05 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.93%) 4:26AM EDT
Download to Spreadsheet