| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 23, 2000 | 4.64 | 4.74 | 4.64 | 4.68 | 145,000 | 17.24 | | Mar 22, 2000 | 4.70 | 4.75 | 4.69 | 4.70 | 112,500 | 17.32 | | Mar 21, 2000 | 4.73 | 4.78 | 4.68 | 4.70 | 172,500 | 17.32 | | Mar 20, 2000 | 4.82 | 4.90 | 4.82 | 4.82 | 120,000 | 17.76 | | Mar 17, 2000 | 4.88 | 4.88 | 4.76 | 4.84 | 122,500 | 17.83 | | Mar 16, 2000 | 4.86 | 4.86 | 4.72 | 4.80 | 102,500 | 17.69 | | Mar 15, 2000 | 4.69 | 4.78 | 4.68 | 4.70 | 127,500 | 17.30 | | Mar 14, 2000 | 4.86 | 4.86 | 4.68 | 4.78 | 195,000 | 17.61 | | Mar 13, 2000 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | 17.98 | | Mar 10, 2000 | 4.88 | 4.98 | 4.84 | 4.88 | 202,500 | 17.98 | | Mar 9, 2000 | 4.96 | 5.04 | 4.90 | 4.92 | 160,000 | 18.14 | | Mar 8, 2000 | 4.92 | 5.02 | 4.92 | 4.92 | 197,500 | 18.13 | | Mar 7, 2000 | 5.03 | 5.14 | 4.96 | 5.00 | 200,000 | 18.42 | | Mar 6, 2000 | 5.06 | 5.24 | 5.06 | 5.12 | 297,500 | 18.86 | | Mar 3, 2000 | 5.04 | 5.38 | 5.02 | 5.20 | 915,000 | 19.14 | | Mar 2, 2000 | 4.80 | 5.04 | 4.80 | 5.04 | 300,000 | 18.58 | | Mar 1, 2000 | 4.86 | 5.00 | 4.74 | 4.86 | 372,500 | 17.91 | | Feb 29, 2000 | 4.80 | 4.92 | 4.76 | 4.87 | 212,500 | 17.94 | | Feb 28, 2000 | 4.80 | 4.86 | 4.76 | 4.86 | 232,500 | 17.89 | | Feb 25, 2000 | 4.84 | 4.87 | 4.77 | 4.87 | 217,500 | 17.94 | | Feb 24, 2000 | 4.88 | 4.88 | 4.75 | 4.83 | 315,000 | 17.79 | | Feb 23, 2000 | 4.76 | 4.88 | 4.76 | 4.88 | 175,000 | 17.97 | | Feb 22, 2000 | 4.82 | 4.84 | 4.73 | 4.84 | 202,500 | 17.82 | | Feb 21, 2000 | 4.76 | 4.84 | 4.76 | 4.84 | 142,500 | 17.83 | | Feb 18, 2000 | 4.74 | 4.88 | 4.70 | 4.88 | 280,000 | 17.98 | | Feb 17, 2000 | 4.89 | 4.91 | 4.72 | 4.84 | 97,500 | 17.83 | | Feb 16, 2000 | 4.72 | 4.87 | 4.68 | 4.87 | 187,500 | 17.95 | | Feb 15, 2000 | 4.80 | 4.82 | 4.62 | 4.82 | 327,500 | 17.74 | | Feb 14, 2000 | 4.90 | 4.95 | 4.72 | 4.72 | 547,500 | 17.39 | | Feb 11, 2000 | 5.00 | 5.04 | 4.90 | 5.00 | 217,500 | 18.41 | | Feb 10, 2000 | 5.08 | 5.08 | 4.90 | 5.04 | 267,500 | 18.57 | | Feb 9, 2000 | 5.04 | 5.20 | 4.82 | 5.11 | 602,500 | 18.82 | | Feb 8, 2000 | 5.19 | 5.20 | 5.04 | 5.19 | 335,000 | 19.12 | | Feb 7, 2000 | 5.36 | 5.38 | 5.16 | 5.20 | 467,500 | 19.16 | | Feb 4, 2000 | 5.34 | 5.39 | 5.12 | 5.24 | 405,000 | 19.31 | | Feb 3, 2000 | 5.06 | 5.42 | 5.02 | 5.29 | 527,500 | 19.48 | | Feb 2, 2000 | 5.26 | 5.34 | 5.04 | 5.24 | 665,000 | 19.29 | | Feb 1, 2000 | 5.72 | 5.76 | 5.20 | 5.36 | 1,330,000 | 19.75 | | Jan 31, 2000 | 5.60 | 5.72 | 5.32 | 5.64 | 2,290,000 | 20.77 | | Jan 28, 2000 | 5.32 | 5.60 | 5.04 | 5.60 | 2,800,000 | 20.62 | | Jan 27, 2000 | 5.12 | 5.14 | 4.58 | 5.12 | 1,042,500 | 18.86 | | Jan 26, 2000 | 4.76 | 4.77 | 4.62 | 4.68 | 85,000 | 17.24 | | Jan 25, 2000 | 4.65 | 4.72 | 4.56 | 4.72 | 422,500 | 17.39 | | Jan 24, 2000 | 4.84 | 4.84 | 4.72 | 4.72 | 82,500 | 17.39 | | Jan 21, 2000 | 4.83 | 4.84 | 4.71 | 4.72 | 125,000 | 17.39 | | Jan 20, 2000 | 5.00 | 5.00 | 4.80 | 4.80 | 172,500 | 17.69 | | Jan 19, 2000 | 4.67 | 4.86 | 4.65 | 4.84 | 312,500 | 17.83 | | Jan 18, 2000 | 5.15 | 5.32 | 4.72 | 4.86 | 965,000 | 17.89 | | Jan 17, 2000 | 5.16 | 5.16 | 4.78 | 5.16 | 2,332,500 | 19.03 | | Jan 14, 2000 | 4.70 | 4.71 | 4.36 | 4.70 | 1,200,000 | 17.33 | | Jan 13, 2000 | 4.32 | 4.36 | 4.22 | 4.32 | 387,500 | 15.92 | | Jan 12, 2000 | 4.20 | 4.25 | 4.20 | 4.24 | 105,000 | 15.62 | | Jan 11, 2000 | 4.39 | 4.39 | 4.20 | 4.28 | 150,000 | 15.77 | | Jan 10, 2000 | 4.44 | 4.44 | 4.23 | 4.30 | 195,000 | 15.84 | | Jan 7, 2000 | 4.21 | 4.32 | 4.21 | 4.28 | 50,000 | 15.77 | | Jan 6, 2000 | 4.28 | 4.28 | 4.24 | 4.28 | 12,500 | 15.77 | | Jan 5, 2000 | 4.28 | 4.28 | 4.13 | 4.28 | 102,500 | 15.77 | | Jan 4, 2000 | 4.40 | 4.54 | 4.27 | 4.28 | 155,000 | 15.77 | | Jan 3, 2000 | 4.32 | 4.52 | 4.21 | 4.32 | 145,000 | 15.92 | |
* Close price adjusted for dividends and splits. |
|
0.00(1.62%) May 24, 11:30AM EDT
Download to Spreadsheet