| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 17, 2000 | 45.20 | 45.20 | 44.20 | 44.90 | 921,500 | 8.05 | | Mar 16, 2000 | 44.00 | 45.40 | 43.70 | 44.00 | 2,195,000 | 7.89 | | Mar 15, 2000 | 46.00 | 46.00 | 44.60 | 44.80 | 1,907,500 | 8.03 | | Mar 14, 2000 | 43.20 | 46.00 | 43.20 | 44.80 | 6,709,900 | 8.03 | | Mar 13, 2000 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | 1.51 | | Mar 10, 2000 | 42.40 | 42.60 | 41.80 | 42.20 | 1,269,200 | 7.56 | | Mar 9, 2000 | 40.50 | 42.90 | 40.50 | 42.90 | 2,899,600 | 7.69 | | Mar 8, 2000 | 39.80 | 41.50 | 39.80 | 40.00 | 10,288,000 | 7.17 | | Mar 7, 2000 | 41.00 | 41.20 | 39.70 | 40.20 | 6,305,500 | 7.21 | | Mar 6, 2000 | 42.60 | 42.80 | 40.70 | 40.70 | 1,997,700 | 7.30 | | Mar 3, 2000 | 39.20 | 42.70 | 39.20 | 42.40 | 3,976,100 | 7.60 | | Mar 2, 2000 | 39.60 | 40.20 | 39.40 | 39.80 | 2,776,000 | 7.13 | | Mar 1, 2000 | 39.50 | 40.00 | 39.30 | 39.40 | 11,352,500 | 7.06 | | Feb 29, 2000 | 39.60 | 39.80 | 38.80 | 39.00 | 4,763,200 | 6.99 | | Feb 28, 2000 | 39.80 | 39.80 | 39.20 | 39.60 | 3,166,900 | 7.10 | | Feb 25, 2000 | 40.60 | 40.60 | 39.00 | 39.30 | 12,585,000 | 7.04 | | Feb 24, 2000 | 40.60 | 40.80 | 39.60 | 39.60 | 4,415,100 | 7.10 | | Feb 23, 2000 | 41.00 | 41.00 | 40.40 | 40.80 | 313,300 | 7.31 | | Feb 22, 2000 | 40.80 | 41.50 | 40.10 | 40.80 | 879,600 | 7.31 | | Feb 21, 2000 | 40.60 | 41.20 | 40.60 | 40.60 | 339,200 | 7.28 | | Feb 18, 2000 | 41.20 | 41.60 | 40.60 | 41.20 | 1,468,200 | 7.39 | | Feb 17, 2000 | 41.40 | 41.50 | 40.90 | 41.00 | 1,140,100 | 7.35 | | Feb 16, 2000 | 41.40 | 42.00 | 41.00 | 41.40 | 938,100 | 7.42 | | Feb 15, 2000 | 41.60 | 41.80 | 40.80 | 41.20 | 2,338,300 | 7.39 | | Feb 14, 2000 | 41.40 | 41.80 | 40.80 | 41.20 | 699,300 | 7.39 | | Feb 11, 2000 | 42.00 | 42.00 | 40.80 | 41.40 | 877,400 | 7.42 | | Feb 10, 2000 | 43.00 | 43.00 | 41.20 | 41.60 | 989,300 | 7.46 | | Feb 9, 2000 | 42.70 | 43.40 | 41.80 | 42.20 | 983,700 | 7.56 | | Feb 8, 2000 | 42.80 | 43.70 | 42.50 | 43.00 | 2,151,100 | 7.71 | | Feb 7, 2000 | 43.00 | 43.00 | 41.70 | 42.70 | 5,861,900 | 7.65 | | Feb 4, 2000 | 42.10 | 42.20 | 41.80 | 42.20 | 1,791,700 | 7.56 | | Feb 3, 2000 | 41.60 | 42.50 | 41.40 | 42.20 | 984,900 | 7.56 | | Feb 2, 2000 | 40.60 | 41.80 | 40.60 | 41.60 | 1,181,500 | 7.46 | | Feb 1, 2000 | 40.60 | 41.40 | 40.50 | 40.60 | 1,500,100 | 7.28 | | Jan 31, 2000 | 42.20 | 42.20 | 40.80 | 40.80 | 862,300 | 7.31 | | Jan 28, 2000 | 42.50 | 42.50 | 41.60 | 41.60 | 480,700 | 7.46 | | Jan 27, 2000 | 41.90 | 42.90 | 41.90 | 41.90 | 484,200 | 7.51 | | Jan 26, 2000 | 41.80 | 43.00 | 41.80 | 42.00 | 400,500 | 7.53 | | Jan 25, 2000 | 41.60 | 42.30 | 41.60 | 41.80 | 2,013,800 | 7.49 | | Jan 24, 2000 | 42.80 | 43.00 | 42.30 | 42.40 | 1,883,700 | 7.60 | | Jan 21, 2000 | 43.40 | 43.60 | 42.70 | 43.10 | 1,199,400 | 7.73 | | Jan 20, 2000 | 43.40 | 43.60 | 43.10 | 43.20 | 2,593,700 | 7.74 | | Jan 19, 2000 | 43.80 | 43.90 | 43.20 | 43.50 | 633,400 | 7.80 | | Jan 18, 2000 | 44.40 | 44.40 | 43.40 | 43.80 | 879,900 | 7.85 | | Jan 17, 2000 | 44.70 | 44.80 | 44.00 | 44.00 | 802,600 | 7.89 | | Jan 14, 2000 | 44.80 | 45.40 | 44.60 | 44.60 | 1,748,700 | 7.99 | | Jan 13, 2000 | 45.50 | 46.00 | 44.80 | 45.00 | 2,960,400 | 8.07 | | Jan 12, 2000 | 44.60 | 45.70 | 43.80 | 45.10 | 5,028,600 | 8.08 | | Jan 11, 2000 | 43.00 | 44.30 | 43.00 | 44.00 | 3,927,000 | 7.89 | | Jan 10, 2000 | 42.20 | 43.30 | 42.20 | 42.80 | 8,225,600 | 7.67 | | Jan 7, 2000 | 41.40 | 42.20 | 41.40 | 41.80 | 2,078,600 | 7.49 | | Jan 6, 2000 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | 1.46 | | Jan 5, 2000 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | 1.46 | | Jan 4, 2000 | 42.20 | 42.40 | 40.80 | 40.80 | 9,860,900 | 7.31 | | Jan 3, 2000 | 43.80 | 44.00 | 42.20 | 42.20 | 890,400 | 7.56 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.05%) 11:29AM EDT
Download to Spreadsheet