Date Open High Low Close Volume Adj Close*
Mar 10, 2000 5,060.34 5,132.52 5,039.35 5,048.62 1,992,170,000 5,048.62
Mar 9, 2000 4,913.08 5,047.96 4,857.57 5,046.86 2,006,810,000 5,046.86
Mar 8, 2000 4,920.86 4,923.14 4,722.14 4,897.26 2,020,130,000 4,897.26
Mar 7, 2000 4,991.97 5,006.78...