| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 29, 2000 | 520.00 | 546.00 | 507.00 | 520.00 | 0 | 398.15 | | Jun 28, 2000 | 519.00 | 519.00 | 518.00 | 519.00 | 0 | 397.39 | | Jun 27, 2000 | 522.50 | 540.00 | 512.00 | 522.50 | 0 | 400.07 | | Jun 26, 2000 | 520.00 | 548.25 | 510.00 | 520.00 | 0 | 398.15 | | Jun 23, 2000 | 538.00 | 538.00 | 525.50 | 538.00 | 0 | 411.94 | | Jun 22, 2000 | 552.00 | 614.75 | 520.00 | 552.00 | 0 | 422.66 | | Jun 21, 2000 | 590.00 | 590.00 | 590.00 | 590.00 | 7,643,500 | 451.75 | | Jun 20, 2000 | 628.00 | 628.00 | 628.00 | 628.00 | 5,130,000 | 480.85 | | Jun 19, 2000 | 614.00 | 614.00 | 614.00 | 614.00 | 0 | 470.13 | | Jun 16, 2000 | 634.50 | 634.50 | 634.50 | 634.50 | 9,688,600 | 485.82 | | Jun 15, 2000 | 620.00 | 646.00 | 602.00 | 620.00 | 0 | 474.72 | | Jun 14, 2000 | 633.00 | 617.00 | 605.00 | 617.00 | 0 | 472.42 | | Jun 13, 2000 | 602.50 | 625.00 | 606.00 | 606.00 | 0 | 464.00 | | Jun 12, 2000 | 622.00 | 622.00 | 622.00 | 622.00 | 2,399,300 | 476.25 | | Jun 9, 2000 | 621.00 | 621.00 | 621.00 | 621.00 | 20,026,100 | 475.49 | | Jun 8, 2000 | 674.00 | 674.00 | 674.00 | 674.00 | 7,235,000 | 516.07 | | Jun 7, 2000 | 690.00 | 690.00 | 690.00 | 690.00 | 4,923,500 | 528.32 | | Jun 6, 2000 | 764.75 | 772.00 | 725.00 | 725.00 | 0 | 555.12 | | Jun 5, 2000 | 741.50 | 741.50 | 741.50 | 741.50 | 3,523,700 | 567.75 | | Jun 2, 2000 | 771.00 | 771.00 | 771.00 | 771.00 | 7,617,400 | 590.34 | | Jun 1, 2000 | 686.00 | 686.00 | 686.00 | 686.00 | 3,033,100 | 525.26 | | May 31, 2000 | 648.50 | 648.50 | 648.50 | 648.50 | 3,951,700 | 496.54 | | May 30, 2000 | 646.00 | 646.00 | 646.00 | 646.00 | 4,206,800 | 494.63 | | May 29, 2000 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 447.92 | | May 26, 2000 | 585.00 | 585.00 | 585.00 | 585.00 | 3,127,400 | 447.92 | | May 25, 2000 | 580.00 | 580.00 | 580.00 | 580.00 | 12,036,600 | 444.09 | | May 24, 2000 | 542.50 | 542.50 | 542.50 | 542.50 | 10,092,300 | 415.38 | | May 23, 2000 | 554.50 | 554.50 | 554.50 | 554.50 | 6,715,500 | 424.57 | | May 22, 2000 | 561.00 | 561.00 | 561.00 | 561.00 | 4,811,700 | 429.55 | | May 19, 2000 | 575.00 | 575.00 | 575.00 | 575.00 | 9,518,600 | 440.27 | | May 18, 2000 | 600.00 | 659.00 | 600.00 | 637.50 | 0 | 488.12 | | May 17, 2000 | 700.00 | 700.00 | 622.00 | 622.00 | 0 | 476.25 | | May 16, 2000 | 673.25 | 696.75 | 640.00 | 656.00 | 0 | 502.29 | | May 15, 2000 | 738.00 | 738.00 | 622.00 | 639.00 | 0 | 489.27 | | May 15, 2000 | 0.13 Dividend | |
* Close price adjusted for dividends and splits. |
|
7.20(2.02%) May 17, 11:35AM EDT
Download to Spreadsheet