| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 19, 1999 | 39.50 | 39.75 | 33.13 | 33.13 | 1,082,000 | 16.56 | | Oct 18, 1999 | 38.62 | 40.00 | 31.62 | 35.69 | 1,434,800 | 17.84 | | Oct 15, 1999 | 36.88 | 39.75 | 35.00 | 37.12 | 1,180,400 | 18.56 | | Oct 14, 1999 | 42.00 | 43.50 | 38.25 | 41.00 | 1,047,600 | 20.50 | | Oct 13, 1999 | 38.81 | 44.62 | 38.00 | 40.75 | 1,380,800 | 20.37 | | Oct 12, 1999 | 44.75 | 48.00 | 41.00 | 41.87 | 4,125,600 | 20.94 | | Oct 11, 1999 | 34.37 | 42.92 | 33.25 | 41.87 | 5,351,200 | 20.94 | | Oct 8, 1999 | 26.62 | 31.25 | 25.25 | 30.94 | 1,636,400 | 15.47 | | Oct 7, 1999 | 27.81 | 27.88 | 25.88 | 26.50 | 748,400 | 13.25 | | Oct 6, 1999 | 27.75 | 28.88 | 25.94 | 26.69 | 548,600 | 13.34 | | Oct 5, 1999 | 31.00 | 31.38 | 26.38 | 26.62 | 1,812,200 | 13.31 | | Oct 4, 1999 | 27.75 | 31.50 | 25.62 | 29.31 | 1,477,000 | 14.66 | | Oct 1, 1999 | 27.50 | 29.25 | 24.00 | 26.50 | 1,943,400 | 13.25 | | Sep 30, 1999 | 42.50 | 49.00 | 27.00 | 27.50 | 13,119,600 | 13.75 | |
* Close price adjusted for dividends and splits. |
|
0.15(1.01%) 4:00PM EDT
Download to Spreadsheet