| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 31, 2000 | 75.87 | 76.25 | 75.87 | 76.25 | 600 | 30.49 | | Aug 30, 2000 | 76.75 | 76.75 | 76.37 | 76.50 | 11,400 | 30.59 | | Aug 29, 2000 | 76.37 | 77.12 | 76.37 | 76.75 | 53,800 | 30.69 | | Aug 28, 2000 | 77.25 | 77.25 | 77.12 | 77.19 | 6,600 | 30.86 | | Aug 25, 2000 | 77.12 | 77.50 | 77.12 | 77.50 | 40,400 | 30.99 | | Aug 24, 2000 | 76.87 | 76.87 | 76.31 | 76.31 | 45,600 | 30.51 | | Aug 23, 2000 | 75.75 | 75.75 | 75.75 | 75.75 | 2,000 | 30.29 | | Aug 22, 2000 | 76.37 | 76.37 | 76.37 | 76.37 | 16,400 | 30.53 | | Aug 21, 2000 | 77.25 | 77.25 | 76.75 | 76.75 | 20,800 | 30.69 | | Aug 18, 2000 | 77.69 | 77.81 | 77.50 | 77.50 | 2,400 | 30.99 | | Aug 17, 2000 | 78.62 | 78.94 | 78.50 | 78.56 | 48,000 | 31.41 | | Aug 16, 2000 | 78.75 | 79.19 | 78.75 | 78.87 | 1,000 | 31.53 | | Aug 15, 2000 | 78.75 | 78.75 | 78.62 | 78.69 | 76,000 | 31.46 | | Aug 14, 2000 | 77.19 | 77.19 | 77.19 | 77.19 | 0 | 30.86 | | Aug 11, 2000 | 77.69 | 77.69 | 77.19 | 77.19 | 30,200 | 30.86 | | Aug 10, 2000 | 77.56 | 77.56 | 77.44 | 77.44 | 2,600 | 30.96 | | Aug 9, 2000 | 76.44 | 76.44 | 76.25 | 76.25 | 20,200 | 30.49 | | Aug 8, 2000 | 76.00 | 76.19 | 76.00 | 76.19 | 800 | 30.46 | | Aug 7, 2000 | 76.37 | 76.37 | 76.25 | 76.25 | 43,800 | 30.49 | | Aug 4, 2000 | 76.25 | 76.25 | 75.56 | 75.69 | 80,600 | 30.26 | | Aug 3, 2000 | 74.37 | 74.37 | 74.37 | 74.37 | 800 | 29.73 | | Aug 2, 2000 | 76.81 | 76.87 | 76.81 | 76.87 | 4,600 | 30.73 | | Aug 1, 2000 | 77.94 | 77.94 | 77.87 | 77.87 | 400 | 31.13 | | Jul 31, 2000 | 77.44 | 78.50 | 77.44 | 78.50 | 2,600 | 31.39 | |
* Close price adjusted for dividends and splits. |
|
1.35%
Download to Spreadsheet