| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 1, 2000 | 453.50 | 453.50 | 415.01 | 440.00 | 19,600 | 440.00 | | Feb 29, 2000 | 420.00 | 453.50 | 410.00 | 415.00 | 29,800 | 415.00 | | Feb 28, 2000 | 419.00 | 450.67 | 405.00 | 415.00 | 18,000 | 415.00 | | Feb 25, 2000 | 430.00 | 430.06 | 415.00 | 418.00 | 28,000 | 418.00 | | Feb 24, 2000 | 440.00 | 450.00 | 420.00 | 420.00 | 52,400 | 420.00 | | Feb 23, 2000 | 450.00 | 458.00 | 435.00 | 440.00 | 27,500 | 440.00 | | Feb 22, 2000 | 440.00 | 460.00 | 440.00 | 450.00 | 35,200 | 450.00 | | Feb 21, 2000 | 455.00 | 460.00 | 430.00 | 450.00 | 24,200 | 450.00 | | Feb 18, 2000 | 440.00 | 460.00 | 440.00 | 450.00 | 105,900 | 450.00 | | Feb 17, 2000 | 450.00 | 459.00 | 440.00 | 445.00 | 19,200 | 445.00 | | Feb 16, 2000 | 452.00 | 460.00 | 435.00 | 450.00 | 16,400 | 450.00 | | Feb 15, 2000 | 440.00 | 460.00 | 430.00 | 447.55 | 77,200 | 447.55 | | Feb 14, 2000 | 446.00 | 465.00 | 446.00 | 465.00 | 8,000 | 465.00 | | Feb 11, 2000 | 465.00 | 475.00 | 455.00 | 465.00 | 22,300 | 465.00 | | Feb 10, 2000 | 455.00 | 475.00 | 450.00 | 470.00 | 47,800 | 470.00 | | Feb 9, 2000 | 500.00 | 500.00 | 455.00 | 473.00 | 23,700 | 473.00 | | Feb 8, 2000 | 490.00 | 500.00 | 474.00 | 490.00 | 93,600 | 490.00 | | Feb 7, 2000 | 465.00 | 495.00 | 459.00 | 480.00 | 77,300 | 480.00 | | Feb 4, 2000 | 470.00 | 480.00 | 453.95 | 470.00 | 100,100 | 470.00 | | Feb 3, 2000 | 440.00 | 460.00 | 440.00 | 460.00 | 93,100 | 460.00 | | Feb 2, 2000 | 450.00 | 460.00 | 430.00 | 445.00 | 29,300 | 445.00 | | Feb 1, 2000 | 451.00 | 460.00 | 440.00 | 448.00 | 34,500 | 448.00 | | Jan 31, 2000 | 445.00 | 455.00 | 445.00 | 450.00 | 20,400 | 450.00 | | Jan 28, 2000 | 445.00 | 470.00 | 431.00 | 455.00 | 49,400 | 455.00 | | Jan 27, 2000 | 450.00 | 450.00 | 420.00 | 440.00 | 53,800 | 440.00 | | Jan 26, 2000 | 430.00 | 445.00 | 422.00 | 427.00 | 22,800 | 427.00 | | Jan 25, 2000 | 445.00 | 445.00 | 420.00 | 425.00 | 34,000 | 425.00 | | Jan 24, 2000 | 450.00 | 485.00 | 420.00 | 440.00 | 100,800 | 440.00 | | Jan 21, 2000 | 390.00 | 495.00 | 375.00 | 460.00 | 120,300 | 460.00 | | Jan 20, 2000 | 380.00 | 400.00 | 375.00 | 385.00 | 15,100 | 385.00 | | Jan 19, 2000 | 388.00 | 390.00 | 380.00 | 385.00 | 9,500 | 385.00 | | Jan 18, 2000 | 400.00 | 400.00 | 385.00 | 390.00 | 54,400 | 390.00 | | Jan 17, 2000 | 420.00 | 420.00 | 390.00 | 399.75 | 25,500 | 399.75 | | Jan 14, 2000 | 400.00 | 410.00 | 390.00 | 396.00 | 46,800 | 396.00 | | Jan 13, 2000 | 385.00 | 395.00 | 380.00 | 390.00 | 81,600 | 390.00 | | Jan 12, 2000 | 390.00 | 395.00 | 375.00 | 375.00 | 36,100 | 375.00 | | Jan 11, 2000 | 391.00 | 391.00 | 391.00 | 391.00 | 0 | 391.00 | | Jan 10, 2000 | 375.00 | 400.00 | 350.00 | 391.00 | 177,000 | 391.00 | | Jan 7, 2000 | 335.00 | 365.00 | 325.00 | 360.00 | 280,100 | 360.00 | | Jan 6, 2000 | 290.00 | 340.00 | 280.00 | 315.00 | 86,400 | 315.00 | | Jan 5, 2000 | 295.00 | 300.00 | 280.00 | 287.00 | 29,600 | 287.00 | | Jan 4, 2000 | 285.00 | 310.00 | 270.00 | 300.00 | 92,700 | 300.00 | | Jan 3, 2000 | 285.00 | 290.00 | 267.00 | 287.00 | 30,700 | 287.00 | |
* Close price adjusted for dividends and splits. |
|
0.13(3.40%) 9:02AM EDT
Download to Spreadsheet