| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 13, 2001 | 681.00 | 700.00 | 675.00 | 685.00 | 1,669,900 | 558.51 | | Mar 12, 2001 | 690.00 | 710.00 | 669.00 | 684.20 | 3,767,800 | 557.86 | | Mar 9, 2001 | 730.00 | 730.00 | 711.50 | 716.45 | 5,400,900 | 584.16 | | Mar 8, 2001 | 750.00 | 750.00 | 728.50 | 729.63 | 1,667,600 | 594.91 | | Mar 7, 2001 | 743.50 | 754.50 | 726.00 | 741.00 | 1,683,700 | 604.17 | | Mar 6, 2001 | 727.50 | 758.00 | 718.75 | 736.88 | 3,088,900 | 600.81 | | Mar 1, 2001 | 730.00 | 736.75 | 719.50 | 726.20 | 1,219,500 | 592.11 | | Feb 28, 2001 | 745.00 | 745.00 | 724.50 | 730.00 | 2,698,900 | 595.21 | | Feb 23, 2001 | 735.00 | 735.00 | 723.50 | 731.36 | 1,880,100 | 596.32 | | Feb 22, 2001 | 757.50 | 763.75 | 722.00 | 733.36 | 3,743,200 | 597.95 | | Feb 21, 2001 | 753.50 | 768.00 | 734.00 | 751.00 | 1,224,100 | 612.33 | | Feb 19, 2001 | 780.00 | 782.00 | 772.00 | 780.43 | 729,100 | 636.32 | | Feb 16, 2001 | 793.00 | 795.00 | 761.00 | 780.70 | 1,962,300 | 636.54 | | Feb 15, 2001 | 778.00 | 792.00 | 778.00 | 785.39 | 1,753,700 | 640.37 | | Feb 14, 2001 | 797.50 | 798.00 | 770.00 | 782.00 | 3,784,400 | 637.60 | | Feb 13, 2001 | 801.00 | 801.00 | 791.25 | 798.59 | 1,971,500 | 651.13 | | Feb 12, 2001 | 775.00 | 810.00 | 768.00 | 799.60 | 2,718,000 | 651.95 | | Feb 9, 2001 | 798.50 | 798.50 | 762.25 | 792.00 | 7,931,200 | 645.76 | | Feb 8, 2001 | 814.00 | 823.75 | 787.00 | 817.28 | 7,456,000 | 666.37 | | Feb 7, 2001 | 830.00 | 840.00 | 821.00 | 833.10 | 4,745,100 | 679.27 | | Feb 6, 2001 | 836.50 | 839.50 | 823.50 | 830.78 | 4,100,100 | 677.37 | | Feb 5, 2001 | 792.50 | 830.00 | 792.50 | 822.31 | 2,912,600 | 670.47 | | Feb 2, 2001 | 825.00 | 834.00 | 821.00 | 828.09 | 2,846,900 | 675.18 | | Feb 1, 2001 | 805.00 | 838.00 | 805.00 | 831.08 | 4,434,800 | 677.62 | | Jan 31, 2001 | 831.50 | 839.59 | 829.11 | 836.08 | 2,699,800 | 681.70 | | Jan 30, 2001 | 842.50 | 845.00 | 830.00 | 831.58 | 3,003,200 | 678.03 | | Jan 29, 2001 | 847.50 | 847.50 | 835.00 | 840.08 | 2,579,300 | 684.96 | | Jan 26, 2001 | 850.00 | 850.00 | 830.00 | 841.65 | 4,435,200 | 686.24 | | Jan 25, 2001 | 816.00 | 847.00 | 815.00 | 835.72 | 2,364,300 | 681.40 | | Jan 24, 2001 | 829.00 | 830.00 | 816.00 | 823.59 | 11,800,000 | 671.51 | | Jan 23, 2001 | 800.00 | 825.00 | 797.00 | 808.76 | 6,232,600 | 659.42 | | Jan 22, 2001 | 790.50 | 810.00 | 782.11 | 790.94 | 5,085,500 | 644.89 | | Jan 19, 2001 | 765.00 | 800.00 | 765.00 | 781.00 | 8,020,700 | 636.79 | | Jan 18, 2001 | 769.50 | 775.00 | 758.00 | 765.26 | 2,208,900 | 623.96 | | Jan 17, 2001 | 772.00 | 784.00 | 755.50 | 763.60 | 3,246,600 | 622.60 | | Jan 15, 2001 | 797.50 | 803.00 | 785.00 | 796.40 | 2,763,200 | 649.34 | | Jan 12, 2001 | 812.03 | 812.03 | 775.50 | 782.00 | 3,883,600 | 637.60 | | Jan 11, 2001 | 821.00 | 840.00 | 804.00 | 805.00 | 3,034,000 | 656.36 | | Jan 10, 2001 | 859.00 | 859.00 | 835.00 | 843.57 | 2,384,900 | 687.81 | | Jan 9, 2001 | 866.00 | 867.25 | 842.00 | 854.75 | 2,855,500 | 696.92 | | Jan 8, 2001 | 867.50 | 890.00 | 855.00 | 864.50 | 1,586,100 | 704.87 | | Jan 5, 2001 | 860.00 | 875.00 | 860.00 | 860.43 | 345,500 | 701.55 | | Jan 4, 2001 | 852.50 | 855.00 | 834.25 | 842.42 | 1,911,700 | 686.87 | | Jan 3, 2001 | 790.00 | 851.00 | 790.00 | 839.00 | 4,210,500 | 684.08 | | Jan 2, 2001 | 844.50 | 865.00 | 840.00 | 848.42 | 1,927,000 | 691.76 | | Dec 29, 2000 | 850.00 | 867.00 | 840.00 | 848.00 | 231,400 | 691.42 | | Dec 28, 2000 | 870.00 | 870.00 | 845.00 | 848.72 | 893,400 | 692.00 | | Dec 27, 2000 | 837.50 | 860.00 | 837.50 | 858.43 | 328,400 | 699.92 | | Dec 22, 2000 | 860.00 | 860.00 | 840.00 | 842.50 | 884,800 | 686.93 | | Dec 21, 2000 | 862.50 | 862.50 | 840.00 | 851.44 | 2,459,800 | 694.22 | | Dec 20, 2000 | 852.50 | 880.00 | 852.50 | 870.00 | 1,854,600 | 709.35 | | Dec 19, 2000 | 870.00 | 875.00 | 846.25 | 862.40 | 1,510,700 | 703.16 | | Dec 18, 2000 | 910.00 | 910.00 | 840.00 | 860.00 | 1,926,100 | 701.20 | |
* Close price adjusted for dividends and splits. |
|
5.00(0.68%) May 17, 11:37AM EDT
Download to Spreadsheet