| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 26, 2001 | 23.20 | 23.25 | 21.73 | 22.00 | 727,700 | 18.84 | | Sep 25, 2001 | 24.00 | 24.00 | 22.15 | 23.00 | 1,837,000 | 19.70 | | Sep 24, 2001 | 23.00 | 24.26 | 22.05 | 23.85 | 2,131,300 | 20.43 | | Sep 21, 2001 | 21.00 | 23.70 | 20.00 | 23.05 | 1,121,200 | 19.74 | | Sep 20, 2001 | 24.50 | 24.50 | 21.00 | 21.00 | 2,172,400 | 17.99 | | Sep 19, 2001 | 25.00 | 25.00 | 24.00 | 24.15 | 1,157,400 | 20.68 | | Sep 18, 2001 | 25.79 | 25.79 | 24.40 | 24.50 | 2,299,400 | 20.98 | | Sep 17, 2001 | 26.65 | 26.90 | 25.00 | 25.00 | 1,223,400 | 21.41 | | Sep 14, 2001 | 26.50 | 26.95 | 25.75 | 26.60 | 707,500 | 22.78 | | Sep 13, 2001 | 25.98 | 27.50 | 25.98 | 27.25 | 2,848,800 | 23.34 | | Sep 10, 2001 | 28.33 | 28.62 | 27.80 | 28.02 | 550,100 | 24.00 | | Sep 7, 2001 | 28.90 | 28.90 | 27.90 | 28.00 | 959,300 | 23.98 | | Sep 6, 2001 | 27.99 | 28.29 | 27.20 | 28.00 | 865,500 | 23.98 | | Sep 5, 2001 | 29.40 | 29.40 | 27.00 | 27.30 | 186,200 | 23.38 | | Sep 4, 2001 | 29.00 | 29.50 | 28.25 | 28.25 | 347,500 | 24.19 | | Aug 31, 2001 | 30.50 | 31.00 | 29.05 | 29.10 | 120,100 | 24.92 | | Aug 30, 2001 | 31.33 | 31.33 | 29.80 | 29.81 | 97,500 | 25.53 | | Aug 29, 2001 | 32.25 | 32.50 | 30.80 | 30.96 | 101,700 | 26.52 | | Aug 28, 2001 | 33.00 | 33.00 | 31.90 | 32.10 | 812,500 | 27.49 | | Aug 27, 2001 | 32.50 | 33.50 | 32.45 | 33.00 | 412,200 | 28.26 | | Aug 24, 2001 | 31.00 | 32.70 | 30.76 | 32.30 | 1,277,700 | 27.66 | |
* Close price adjusted for dividends and splits. |
|
0.30(0.24%) Jun 19
Download to Spreadsheet