| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 1, 2000 | 38,400.00 | 38,400.00 | 37,800.00 | 38,000.00 | 37,100 | 29,669,527.41 | | Jul 31, 2000 | 39,000.00 | 39,000.00 | 38,500.00 | 38,800.00 | 3,900 | 30,294,149.04 | | Jul 28, 2000 | 39,000.00 | 39,000.00 | 37,510.00 | 39,000.00 | 9,000 | 30,450,304.45 | | Jul 27, 2000 | 39,000.00 | 39,000.00 | 38,890.00 | 38,890.00 | 8,300 | 30,364,418.97 | | Jul 26, 2000 | 39,000.00 | 39,000.00 | 37,800.00 | 38,000.00 | 37,300 | 29,669,527.41 | | Jul 25, 2000 | 39,400.00 | 39,400.00 | 38,960.00 | 38,970.00 | 7,300 | 30,426,881.14 | | Jul 24, 2000 | 40,000.00 | 40,000.00 | 39,000.00 | 39,590.00 | 9,400 | 30,910,962.90 | | Jul 21, 2000 | 43,500.00 | 43,500.00 | 40,000.00 | 40,400.00 | 13,900 | 31,543,392.30 | | Jul 20, 2000 | 41,200.00 | 41,200.00 | 40,610.00 | 40,800.00 | 4,800 | 31,855,703.12 | | Jul 19, 2000 | 42,000.00 | 42,000.00 | 40,000.00 | 40,600.00 | 13,300 | 31,699,547.71 | | Jul 18, 2000 | 42,500.00 | 42,600.00 | 42,100.00 | 42,300.00 | 5,700 | 33,026,868.67 | | Jul 17, 2000 | 41,500.00 | 43,000.00 | 41,500.00 | 42,600.00 | 35,100 | 33,261,101.78 | | Jul 14, 2000 | 40,500.00 | 42,000.00 | 40,000.00 | 41,500.00 | 33,800 | 32,402,247.04 | | Jul 13, 2000 | 42,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 3,900 | 31,231,081.49 | | Jul 12, 2000 | 42,500.00 | 42,500.00 | 41,840.00 | 42,000.00 | 29,300 | 32,792,635.56 | | Jul 11, 2000 | 43,000.00 | 43,000.00 | 41,500.00 | 41,700.00 | 74,500 | 32,558,402.45 | | Jul 10, 2000 | 42,200.00 | 44,200.00 | 42,200.00 | 43,200.00 | 13,000 | 33,729,568.00 | | Jul 7, 2000 | 42,000.00 | 43,000.00 | 41,750.00 | 41,750.00 | 43,500 | 32,597,441.30 | | Jul 6, 2000 | 41,500.00 | 42,000.00 | 41,490.00 | 42,000.00 | 28,500 | 32,792,635.56 | | Jul 5, 2000 | 40,500.00 | 42,000.00 | 40,500.00 | 42,000.00 | 29,100 | 32,792,635.56 | | Jul 4, 2000 | 38,600.00 | 40,500.00 | 38,600.00 | 40,200.00 | 27,700 | 31,387,236.89 | | Jul 3, 2000 | 38,900.00 | 38,900.00 | 38,300.00 | 38,300.00 | 9,000 | 29,903,760.52 | | Jun 30, 2000 | 39,100.00 | 39,100.00 | 38,000.00 | 39,000.00 | 7,800 | 30,450,304.45 | | Jun 29, 2000 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 22,100 | 30,137,993.63 | | Jun 28, 2000 | 38,600.00 | 39,000.00 | 38,300.00 | 38,400.00 | 14,200 | 29,981,838.23 | | Jun 27, 2000 | 38,800.00 | 39,100.00 | 38,600.00 | 38,600.00 | 37,900 | 30,137,993.63 | | Jun 26, 2000 | 39,000.00 | 39,500.00 | 38,800.00 | 39,000.00 | 43,100 | 30,450,304.45 | | Jun 23, 2000 | 38,400.00 | 39,500.00 | 38,000.00 | 38,700.00 | 31,600 | 30,216,071.34 | | Jun 22, 2000 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 | 30,372,226.74 | | Jun 21, 2000 | 37,600.00 | 38,950.00 | 37,000.00 | 38,900.00 | 18,000 | 30,372,226.74 | | Jun 20, 2000 | 36,700.00 | 36,900.00 | 36,310.00 | 36,700.00 | 7,800 | 28,654,517.26 | | Jun 19, 2000 | 36,700.00 | 36,700.00 | 35,000.00 | 36,500.00 | 54,200 | 28,498,361.86 | | Jun 16, 2000 | 37,990.00 | 37,990.00 | 36,500.00 | 36,690.00 | 31,400 | 28,646,709.49 | | Jun 15, 2000 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 7,400 | 29,279,138.89 | | Jun 14, 2000 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 10,000 | 29,279,138.89 | | Jun 13, 2000 | 38,010.00 | 38,500.00 | 37,700.00 | 37,700.00 | 15,500 | 29,435,294.30 | | Jun 12, 2000 | 38,000.00 | 38,500.00 | 38,000.00 | 38,490.00 | 27,100 | 30,052,108.16 | | Jun 9, 2000 | 38,000.00 | 39,400.00 | 38,000.00 | 39,400.00 | 8,300 | 30,762,615.26 | | Jun 8, 2000 | 39,980.00 | 40,000.00 | 37,600.00 | 37,810.00 | 24,900 | 29,521,179.77 | | Jun 7, 2000 | 39,000.00 | 40,000.00 | 38,000.00 | 40,000.00 | 30,900 | 31,231,081.49 | | Jun 6, 2000 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 | 31,231,081.49 | | Jun 5, 2000 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 4,500 | 31,231,081.49 | | Jun 2, 2000 | 41,990.00 | 41,990.00 | 40,500.00 | 41,000.00 | 9,900 | 32,011,858.52 | | Jun 1, 2000 | 41,200.00 | 41,200.00 | 40,000.00 | 40,000.00 | 1,900 | 31,231,081.49 | | May 31, 2000 | 40,500.00 | 42,000.00 | 39,000.00 | 39,000.00 | 20,300 | 30,450,304.45 | | May 30, 2000 | 40,980.00 | 40,980.00 | 39,490.00 | 40,800.00 | 17,800 | 31,855,703.12 | | May 29, 2000 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 200 | 30,684,537.56 | | May 26, 2000 | 38,000.00 | 38,000.00 | 37,000.00 | 37,200.00 | 6,600 | 29,044,905.78 | | May 25, 2000 | 38,000.00 | 38,000.00 | 35,500.00 | 36,000.00 | 3,400 | 28,107,973.34 | | May 24, 2000 | 35,990.00 | 37,000.00 | 35,640.00 | 36,000.00 | 42,200 | 28,107,973.34 | | May 23, 2000 | 34,500.00 | 37,000.00 | 34,500.00 | 36,000.00 | 900 | 28,107,973.34 | | May 22, 2000 | 37,650.00 | 37,700.00 | 36,000.00 | 36,000.00 | 21,500 | 28,107,973.34 | | May 19, 2000 | 38,000.00 | 38,000.00 | 37,650.00 | 37,650.00 | 200 | 29,396,255.45 | | May 18, 2000 | 38,100.00 | 38,100.00 | 37,910.00 | 38,000.00 | 6,300 | 29,669,527.41 | | May 17, 2000 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 100 | 31,153,003.78 | | May 16, 2000 | 41,500.00 | 41,500.00 | 40,000.00 | 40,000.00 | 34,000 | 31,231,081.49 | | May 15, 2000 | 39,980.00 | 42,000.00 | 39,980.00 | 42,000.00 | 5,600 | 32,792,635.56 | | May 12, 2000 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 1,400 | 31,231,081.49 | | May 11, 2000 | 40,500.00 | 40,500.00 | 40,000.00 | 40,090.00 | 13,900 | 31,301,351.42 | | May 10, 2000 | 37,010.00 | 40,940.00 | 37,000.00 | 40,940.00 | 2,600 | 31,965,011.90 | | May 9, 2000 | 40,000.00 | 40,000.00 | 38,500.00 | 38,500.00 | 10,900 | 30,059,915.93 | | May 8, 2000 | 41,000.00 | 41,000.00 | 39,300.00 | 39,300.00 | 8,400 | 30,684,537.56 | | May 5, 2000 | 41,000.00 | 41,000.00 | 40,990.00 | 41,000.00 | 6,000 | 32,011,858.52 | | May 4, 2000 | 41,900.00 | 41,900.00 | 40,000.00 | 40,500.00 | 5,200 | 31,621,470.00 | | May 3, 2000 | 41,980.00 | 41,980.00 | 40,500.00 | 41,900.00 | 5,600 | 32,714,557.86 | | May 2, 2000 | 42,500.00 | 42,500.00 | 38,400.00 | 39,000.00 | 3,300 | 30,450,304.45 | | May 2, 2000 | 100:
1 Stock Split | |
* Close price adjusted for dividends and splits. |
|
0.31(1.76%) 4:37PM EDT
Download to Spreadsheet