| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 23, 2000 | 42.75 | 43.20 | 42.05 | 42.50 | 2,063,600 | 6.71 | | Feb 22, 2000 | 43.25 | 43.70 | 42.25 | 42.58 | 3,062,400 | 6.73 | | Feb 21, 2000 | 42.88 | 43.67 | 42.62 | 43.30 | 1,848,400 | 6.84 | | Feb 18, 2000 | 42.75 | 44.58 | 41.90 | 43.50 | 6,589,600 | 6.87 | | Feb 17, 2000 | 41.28 | 43.35 | 41.28 | 42.50 | 3,800,000 | 6.71 | | Feb 16, 2000 | 41.53 | 42.20 | 40.65 | 41.95 | 2,123,600 | 6.63 | | Feb 15, 2000 | 42.03 | 42.40 | 41.38 | 41.70 | 1,741,200 | 6.59 | | Feb 14, 2000 | 42.50 | 42.50 | 41.38 | 42.25 | 1,698,400 | 6.68 | | Feb 11, 2000 | 42.03 | 42.50 | 41.35 | 42.50 | 1,949,200 | 6.71 | | Feb 10, 2000 | 42.25 | 42.25 | 41.42 | 42.00 | 2,318,800 | 6.64 | | Feb 9, 2000 | 43.12 | 43.60 | 42.05 | 42.05 | 2,948,000 | 6.64 | | Feb 8, 2000 | 42.62 | 43.62 | 41.80 | 43.12 | 4,852,400 | 6.81 | | Feb 7, 2000 | 43.38 | 43.67 | 42.05 | 43.20 | 3,607,200 | 6.83 | | Feb 4, 2000 | 43.75 | 44.75 | 42.25 | 43.25 | 5,120,400 | 6.83 | | Feb 3, 2000 | 42.50 | 43.75 | 42.15 | 43.75 | 11,397,200 | 6.91 | | Feb 2, 2000 | 38.12 | 41.85 | 37.62 | 41.80 | 12,468,000 | 6.60 | | Feb 1, 2000 | 37.08 | 37.88 | 36.97 | 37.72 | 2,882,800 | 5.96 | | Jan 31, 2000 | 38.38 | 38.38 | 36.47 | 36.88 | 3,962,800 | 5.83 | | Jan 28, 2000 | 36.75 | 39.00 | 36.00 | 37.90 | 10,468,800 | 5.99 | | Jan 27, 2000 | 35.25 | 35.35 | 34.20 | 34.75 | 3,514,400 | 5.49 | | Jan 26, 2000 | 36.03 | 36.22 | 35.00 | 35.00 | 3,680,000 | 5.53 | | Jan 25, 2000 | 36.17 | 36.45 | 35.83 | 36.00 | 1,492,800 | 5.69 | | Jan 24, 2000 | 37.47 | 37.47 | 36.12 | 36.17 | 3,148,400 | 5.72 | | Jan 21, 2000 | 36.17 | 36.25 | 35.65 | 36.22 | 2,082,800 | 5.72 | | Jan 20, 2000 | 36.50 | 36.88 | 36.08 | 36.25 | 2,703,600 | 5.73 | | Jan 19, 2000 | 36.50 | 36.88 | 36.25 | 36.65 | 2,004,800 | 5.79 | | Jan 18, 2000 | 37.45 | 37.47 | 36.50 | 36.50 | 2,394,000 | 5.77 | | Jan 17, 2000 | 37.38 | 37.42 | 37.10 | 37.28 | 2,036,000 | 5.89 | | Jan 14, 2000 | 37.35 | 37.47 | 36.78 | 37.15 | 3,116,000 | 5.87 | | Jan 13, 2000 | 38.00 | 38.05 | 37.08 | 37.25 | 2,377,200 | 5.89 | | Jan 12, 2000 | 38.00 | 38.08 | 37.40 | 38.08 | 2,904,400 | 6.02 | | Jan 11, 2000 | 38.53 | 38.55 | 37.70 | 37.97 | 2,772,800 | 6.00 | | Jan 10, 2000 | 38.72 | 38.88 | 38.15 | 38.30 | 2,537,200 | 6.05 | | Jan 7, 2000 | 39.22 | 39.35 | 38.33 | 38.50 | 2,761,200 | 6.08 | | Jan 6, 2000 | 38.65 | 39.45 | 38.08 | 39.25 | 2,781,600 | 6.20 | | Jan 5, 2000 | 38.75 | 38.97 | 38.10 | 38.72 | 3,176,400 | 6.12 | | Jan 4, 2000 | 39.97 | 40.10 | 38.83 | 39.28 | 2,048,000 | 6.21 | | Jan 3, 2000 | 40.35 | 40.83 | 39.88 | 39.97 | 2,081,600 | 6.32 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.18%) 11:36AM EDT
Download to Spreadsheet