| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 1, 2000 | 190.00 | 195.00 | 180.00 | 189.00 | 18,000 | 189.00 | | Nov 30, 2000 | 195.00 | 195.00 | 185.00 | 191.00 | 18,100 | 191.00 | | Nov 29, 2000 | 190.00 | 198.00 | 185.00 | 194.00 | 24,100 | 194.00 | | Nov 28, 2000 | 192.00 | 195.00 | 188.00 | 193.00 | 7,700 | 193.00 | | Nov 27, 2000 | 182.00 | 190.00 | 180.00 | 187.50 | 45,200 | 187.50 | | Nov 24, 2000 | 185.00 | 185.00 | 170.00 | 170.00 | 21,100 | 170.00 | | Nov 23, 2000 | 180.00 | 185.00 | 170.00 | 179.00 | 17,300 | 179.00 | | Nov 22, 2000 | 201.00 | 205.00 | 175.00 | 178.00 | 37,600 | 178.00 | | Nov 21, 2000 | 210.00 | 215.00 | 200.00 | 208.00 | 20,700 | 208.00 | | Nov 20, 2000 | 216.00 | 216.00 | 211.00 | 215.00 | 6,400 | 215.00 | | Nov 17, 2000 | 222.00 | 225.00 | 214.00 | 218.00 | 30,600 | 218.00 | | Nov 16, 2000 | 221.00 | 229.00 | 221.00 | 225.00 | 12,800 | 225.00 | | Nov 15, 2000 | 230.00 | 230.00 | 222.00 | 228.00 | 91,300 | 228.00 | | Nov 14, 2000 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 214.00 | | Nov 13, 2000 | 228.00 | 229.00 | 211.00 | 214.00 | 122,200 | 214.00 | | Nov 10, 2000 | 230.00 | 235.00 | 225.00 | 228.00 | 9,100 | 228.00 | | Nov 9, 2000 | 237.00 | 240.00 | 231.00 | 231.00 | 8,700 | 231.00 | | Nov 8, 2000 | 240.00 | 242.00 | 236.00 | 237.00 | 7,000 | 237.00 | | Nov 7, 2000 | 238.00 | 238.00 | 234.00 | 237.00 | 11,300 | 237.00 | | Nov 6, 2000 | 242.00 | 244.00 | 236.00 | 237.00 | 20,200 | 237.00 | | Nov 3, 2000 | 247.00 | 252.00 | 245.00 | 245.00 | 102,400 | 245.00 | | Nov 2, 2000 | 230.00 | 245.00 | 230.00 | 242.00 | 91,900 | 242.00 | | Nov 1, 2000 | 235.00 | 236.00 | 226.00 | 230.00 | 99,100 | 230.00 | | Oct 31, 2000 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | 229.00 | | Oct 30, 2000 | 235.00 | 235.00 | 225.00 | 229.00 | 15,900 | 229.00 | | Oct 27, 2000 | 239.00 | 240.00 | 233.00 | 233.00 | 76,900 | 233.00 | | Oct 26, 2000 | 235.00 | 239.00 | 233.00 | 236.00 | 54,800 | 236.00 | | Oct 25, 2000 | 240.00 | 240.00 | 231.00 | 233.00 | 58,900 | 233.00 | | Oct 24, 2000 | 247.00 | 247.00 | 233.00 | 240.00 | 52,500 | 240.00 | | Oct 23, 2000 | 258.00 | 258.00 | 237.00 | 245.00 | 255,700 | 245.00 | | Oct 20, 2000 | 258.00 | 260.00 | 249.00 | 250.00 | 180,000 | 250.00 | |
* Close price adjusted for dividends and splits. |
|
4.10(2.22%) 6:53AM EDT
Download to Spreadsheet