| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 20, 2003 | 95.00 | 95.00 | 95.00 | 95.00 | 22,500 | 95.00 | | Mar 19, 2003 | 98.25 | 99.75 | 98.00 | 98.00 | 30,800 | 98.00 | | Mar 18, 2003 | 99.00 | 100.00 | 98.25 | 100.00 | 125,000 | 100.00 | | Mar 17, 2003 | 97.00 | 99.00 | 97.00 | 98.00 | 7,700 | 98.00 | | Mar 14, 2003 | 97.00 | 100.00 | 95.00 | 100.00 | 28,900 | 100.00 | | Mar 13, 2003 | 92.00 | 98.00 | 92.00 | 98.00 | 17,000 | 98.00 | | Mar 12, 2003 | 92.00 | 93.00 | 91.50 | 93.00 | 84,100 | 93.00 | | Mar 11, 2003 | 92.75 | 98.00 | 92.75 | 95.00 | 46,500 | 95.00 | | Mar 10, 2003 | 97.50 | 98.00 | 93.00 | 93.00 | 42,400 | 93.00 | | Mar 7, 2003 | 93.00 | 93.00 | 92.00 | 92.00 | 17,300 | 92.00 | | Mar 6, 2003 | 92.00 | 95.00 | 92.00 | 92.00 | 147,700 | 92.00 | | Mar 5, 2003 | 95.00 | 95.00 | 95.00 | 95.00 | 1,800 | 95.00 | | Mar 4, 2003 | 92.25 | 92.25 | 92.25 | 92.25 | 25,400 | 92.25 | | Mar 3, 2003 | 92.75 | 93.00 | 92.00 | 92.25 | 32,500 | 92.25 | | Feb 28, 2003 | 89.75 | 92.00 | 89.75 | 90.00 | 102,200 | 90.00 | | Feb 27, 2003 | 84.00 | 87.00 | 84.00 | 87.00 | 6,100 | 87.00 | | Feb 26, 2003 | 85.00 | 85.00 | 83.00 | 83.00 | 39,400 | 83.00 | | Feb 25, 2003 | 85.00 | 85.00 | 85.00 | 85.00 | 26,000 | 85.00 | | Feb 24, 2003 | 86.75 | 90.00 | 86.00 | 87.00 | 25,800 | 87.00 | | Feb 21, 2003 | 89.25 | 90.00 | 88.25 | 88.75 | 35,100 | 88.75 | | Feb 20, 2003 | 92.50 | 92.50 | 92.50 | 92.50 | 0 | 92.50 | | Feb 19, 2003 | 90.00 | 90.00 | 82.50 | 85.00 | 112,700 | 85.00 | | Feb 18, 2003 | 95.00 | 95.00 | 89.00 | 90.00 | 57,400 | 90.00 | | Feb 17, 2003 | 92.00 | 95.00 | 92.00 | 94.25 | 31,800 | 94.25 | | Feb 14, 2003 | 92.00 | 92.00 | 92.00 | 92.00 | 4,500 | 92.00 | | Feb 13, 2003 | 87.00 | 89.00 | 85.00 | 89.00 | 7,800 | 89.00 | | Feb 12, 2003 | 90.00 | 90.00 | 81.75 | 88.25 | 148,700 | 88.25 | | Feb 11, 2003 | 92.50 | 95.00 | 90.00 | 90.50 | 64,500 | 90.50 | | Feb 10, 2003 | 72.47 | 97.00 | 95.00 | 97.00 | 0 | 97.00 | | Feb 7, 2003 | 102.00 | 104.00 | 97.50 | 97.50 | 49,900 | 97.50 | | Feb 6, 2003 | 105.00 | 105.00 | 101.00 | 102.00 | 38,400 | 102.00 | | Feb 5, 2003 | 103.25 | 105.00 | 102.00 | 105.00 | 13,800 | 105.00 | | Feb 4, 2003 | 102.00 | 105.00 | 102.00 | 103.25 | 13,500 | 103.25 | | Feb 3, 2003 | 102.00 | 102.00 | 102.00 | 102.00 | 2,200 | 102.00 | | Jan 31, 2003 | 102.00 | 104.25 | 99.00 | 102.00 | 23,600 | 102.00 | | Jan 30, 2003 | 105.00 | 105.00 | 102.00 | 102.00 | 61,400 | 102.00 | | Jan 29, 2003 | 97.00 | 103.00 | 97.00 | 103.00 | 39,700 | 103.00 | | Jan 28, 2003 | 102.00 | 103.50 | 100.00 | 102.00 | 83,000 | 102.00 | | Jan 27, 2003 | 102.00 | 102.00 | 100.00 | 100.00 | 15,100 | 100.00 | | Jan 24, 2003 | 105.00 | 105.00 | 102.00 | 102.00 | 16,700 | 102.00 | | Jan 23, 2003 | 109.00 | 110.00 | 109.00 | 109.00 | 58,500 | 109.00 | | Jan 22, 2003 | 106.25 | 107.00 | 106.00 | 107.00 | 3,000 | 107.00 | | Jan 21, 2003 | 106.00 | 109.50 | 106.00 | 109.50 | 17,700 | 109.50 | | Jan 20, 2003 | 107.00 | 108.25 | 105.00 | 107.00 | 125,400 | 107.00 | | Jan 17, 2003 | 109.00 | 111.00 | 109.00 | 110.00 | 79,400 | 110.00 | | Jan 16, 2003 | 102.00 | 107.00 | 102.00 | 104.00 | 215,400 | 104.00 | | Jan 15, 2003 | 110.00 | 112.00 | 100.00 | 111.25 | 64,500 | 111.25 | | Jan 14, 2003 | 113.25 | 116.50 | 102.00 | 102.50 | 85,700 | 102.50 | | Jan 13, 2003 | 110.60 | 118.00 | 114.75 | 115.25 | 161,000 | 115.25 | | Jan 10, 2003 | 114.50 | 115.00 | 114.50 | 115.00 | 1,600 | 115.00 | | Jan 9, 2003 | 108.00 | 112.25 | 108.00 | 112.25 | 15,600 | 112.25 | | Jan 8, 2003 | 105.00 | 105.00 | 105.00 | 105.00 | 5,000 | 105.00 | | Jan 7, 2003 | 104.00 | 110.00 | 103.00 | 103.00 | 26,100 | 103.00 | | Jan 6, 2003 | 110.00 | 114.00 | 110.00 | 114.00 | 2,000 | 114.00 | | Jan 3, 2003 | 115.00 | 116.00 | 112.00 | 114.00 | 92,400 | 114.00 | | Jan 2, 2003 | 113.00 | 117.25 | 113.00 | 114.50 | 115,400 | 114.50 | | Jan 1, 2003 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | 113.00 | |
* Close price adjusted for dividends and splits. |
|
0.91%
Download to Spreadsheet