| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 25, 2000 | 71.00 | 71.00 | 68.60 | 68.80 | 24,053,100 | 11.85 | | Jan 24, 2000 | 71.00 | 72.00 | 71.00 | 71.60 | 16,635,100 | 12.33 | | Jan 21, 2000 | 72.00 | 72.00 | 70.40 | 71.00 | 23,655,100 | 12.23 | | Jan 20, 2000 | 73.00 | 73.00 | 71.70 | 72.30 | 22,444,300 | 12.45 | | Jan 19, 2000 | 72.00 | 73.40 | 72.00 | 72.60 | 15,585,100 | 12.50 | | Jan 18, 2000 | 72.30 | 72.80 | 72.00 | 72.10 | 32,898,000 | 12.42 | | Jan 17, 2000 | 71.90 | 72.30 | 71.80 | 72.30 | 12,604,300 | 12.45 | | Jan 14, 2000 | 71.80 | 72.60 | 71.80 | 72.20 | 27,127,000 | 12.43 | | Jan 13, 2000 | 70.80 | 72.60 | 70.50 | 71.90 | 21,928,300 | 12.38 | | Jan 12, 2000 | 70.20 | 71.20 | 70.20 | 70.80 | 41,721,800 | 12.19 | | Jan 11, 2000 | 70.60 | 70.90 | 70.40 | 70.80 | 35,579,000 | 12.19 | | Jan 10, 2000 | 70.20 | 71.20 | 70.00 | 71.00 | 28,598,100 | 12.23 | | Jan 7, 2000 | 69.40 | 70.60 | 69.40 | 69.90 | 45,796,400 | 12.04 | | Jan 6, 2000 | 67.50 | 69.00 | 67.40 | 68.80 | 42,524,500 | 11.85 | | Jan 5, 2000 | 65.70 | 67.40 | 65.60 | 66.40 | 36,340,900 | 11.44 | | Jan 4, 2000 | 68.00 | 68.00 | 67.00 | 67.80 | 30,558,900 | 11.68 | | Jan 3, 2000 | 68.20 | 69.60 | 68.20 | 68.90 | 22,506,100 | 11.87 | |
* Close price adjusted for dividends and splits. |
|
1.50(1.15%) May 16, 10:25AM EDT
Download to Spreadsheet