| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 11, 2000 | 3.06 | 3.07 | 3.03 | 3.07 | 1,174,500 | 1.92 | | Sep 8, 2000 | 3.01 | 3.06 | 3.01 | 3.06 | 1,007,200 | 1.92 | | Sep 7, 2000 | 2.99 | 3.01 | 2.97 | 3.00 | 587,400 | 1.88 | | Sep 6, 2000 | 3.05 | 3.05 | 2.99 | 3.01 | 700,000 | 1.89 | | Sep 5, 2000 | 3.04 | 3.06 | 3.04 | 3.04 | 451,900 | 1.90 | | Sep 4, 2000 | 3.04 | 3.04 | 2.98 | 3.02 | 1,130,600 | 1.89 | | Sep 1, 2000 | 3.07 | 3.07 | 3.02 | 3.02 | 1,144,600 | 1.89 | | Aug 31, 2000 | 3.09 | 3.12 | 3.08 | 3.11 | 490,400 | 1.95 | | Aug 30, 2000 | 3.06 | 3.09 | 3.06 | 3.08 | 419,800 | 1.93 | | Aug 29, 2000 | 3.06 | 3.13 | 3.05 | 3.06 | 1,338,100 | 1.92 | | Aug 28, 2000 | 3.02 | 3.06 | 3.01 | 3.06 | 706,100 | 1.92 | | Aug 25, 2000 | 2.96 | 3.02 | 2.96 | 3.00 | 835,700 | 1.88 | | Aug 24, 2000 | 2.99 | 3.00 | 2.96 | 2.96 | 2,156,300 | 1.86 | | Aug 23, 2000 | 3.01 | 3.01 | 2.98 | 2.98 | 1,606,400 | 1.87 | | Aug 22, 2000 | 2.95 | 3.02 | 2.93 | 3.01 | 675,700 | 1.89 | | Aug 21, 2000 | 2.97 | 2.98 | 2.95 | 2.95 | 669,600 | 1.85 | | Aug 18, 2000 | 2.93 | 3.00 | 2.93 | 2.96 | 1,288,400 | 1.86 | | Aug 17, 2000 | 2.91 | 2.94 | 2.91 | 2.92 | 1,455,400 | 1.83 | | Aug 16, 2000 | 2.93 | 2.96 | 2.90 | 2.92 | 2,293,600 | 1.83 | | Aug 15, 2000 | 3.01 | 3.02 | 2.94 | 2.94 | 3,552,100 | 1.84 | | Aug 14, 2000 | 2.94 | 2.99 | 2.87 | 2.99 | 5,482,600 | 1.87 | | Aug 11, 2000 | 3.01 | 3.09 | 2.96 | 2.99 | 33,286,300 | 1.87 | | Aug 10, 2000 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | 1.26 | |
* Close price adjusted for dividends and splits. |
|
0.62%
Download to Spreadsheet