| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 11, 2002 | 72.00 | 72.45 | 71.00 | 71.40 | 35,800 | 64.69 | | Mar 8, 2002 | 73.40 | 75.50 | 70.50 | 71.25 | 78,600 | 64.56 | | Mar 7, 2002 | 73.15 | 73.15 | 72.00 | 72.65 | 57,700 | 65.83 | | Mar 6, 2002 | 72.60 | 75.00 | 71.60 | 72.00 | 81,100 | 65.24 | | Mar 5, 2002 | 76.00 | 76.25 | 73.00 | 73.45 | 155,700 | 66.55 | | Mar 4, 2002 | 79.70 | 79.70 | 74.00 | 74.50 | 102,800 | 67.50 | | Mar 1, 2002 | 72.40 | 74.50 | 70.50 | 74.00 | 99,500 | 67.05 | | Feb 28, 2002 | 75.00 | 78.00 | 69.00 | 70.90 | 434,800 | 64.24 | | Feb 27, 2002 | 78.25 | 79.30 | 73.65 | 74.05 | 290,300 | 67.10 | | Feb 26, 2002 | 75.50 | 78.80 | 73.70 | 77.10 | 664,500 | 69.86 | | Feb 25, 2002 | 79.80 | 80.65 | 73.10 | 73.80 | 212,700 | 66.87 | | Feb 22, 2002 | 78.50 | 84.00 | 77.50 | 77.90 | 1,142,100 | 70.58 | | Feb 21, 2002 | 80.25 | 80.95 | 77.80 | 78.05 | 151,400 | 70.72 | | Feb 20, 2002 | 81.90 | 82.15 | 78.15 | 78.50 | 237,300 | 71.13 | | Feb 19, 2002 | 84.60 | 84.60 | 80.00 | 80.45 | 238,600 | 72.89 | | Feb 18, 2002 | 87.70 | 88.60 | 78.55 | 82.45 | 449,600 | 74.71 | | Feb 15, 2002 | 84.70 | 91.70 | 83.65 | 85.30 | 1,194,700 | 77.29 | | Feb 14, 2002 | 81.90 | 87.45 | 80.60 | 83.30 | 713,500 | 75.48 | | Feb 13, 2002 | 81.10 | 82.90 | 79.30 | 79.85 | 110,800 | 72.35 | | Feb 12, 2002 | 83.10 | 86.25 | 81.10 | 81.50 | 117,200 | 73.85 | | Feb 11, 2002 | 82.90 | 85.40 | 81.30 | 82.10 | 113,000 | 74.39 | | Feb 8, 2002 | 79.10 | 82.40 | 78.10 | 79.85 | 58,100 | 72.35 | | Feb 7, 2002 | 88.80 | 88.90 | 79.05 | 79.70 | 161,000 | 72.21 | | Feb 6, 2002 | 83.00 | 94.75 | 83.00 | 86.15 | 702,000 | 78.06 | | Feb 5, 2002 | 79.90 | 83.50 | 76.30 | 81.30 | 125,100 | 73.66 | | Feb 4, 2002 | 75.10 | 81.50 | 73.55 | 77.70 | 121,400 | 70.40 | | Feb 1, 2002 | 68.00 | 76.50 | 68.00 | 72.25 | 92,500 | 65.46 | | Jan 31, 2002 | 67.00 | 68.40 | 67.00 | 67.80 | 11,400 | 61.43 | | Jan 30, 2002 | 67.50 | 67.85 | 66.85 | 67.00 | 14,000 | 60.71 | | Jan 29, 2002 | 68.00 | 68.00 | 67.60 | 67.85 | 9,900 | 61.48 | | Jan 28, 2002 | 68.50 | 70.00 | 67.80 | 67.90 | 6,300 | 61.52 | | Jan 25, 2002 | 68.40 | 68.50 | 67.00 | 67.90 | 15,300 | 61.52 | | Jan 24, 2002 | 67.10 | 68.00 | 67.10 | 67.80 | 8,300 | 61.43 | | Jan 23, 2002 | 67.00 | 68.30 | 66.55 | 67.30 | 31,400 | 60.98 | | Jan 22, 2002 | 67.00 | 67.00 | 66.75 | 66.80 | 1,300 | 60.53 | | Jan 21, 2002 | 67.00 | 67.00 | 66.60 | 66.60 | 900 | 60.35 | | Jan 18, 2002 | 68.50 | 68.65 | 67.05 | 67.15 | 2,900 | 60.84 | | Jan 17, 2002 | 67.00 | 69.25 | 67.00 | 68.30 | 29,200 | 61.89 | | Jan 16, 2002 | 65.00 | 68.80 | 64.00 | 67.25 | 25,100 | 60.93 | | Jan 15, 2002 | 64.60 | 65.00 | 64.55 | 64.90 | 13,900 | 58.80 | | Jan 14, 2002 | 64.30 | 65.95 | 64.00 | 64.60 | 1,800 | 58.53 | |
* Close price adjusted for dividends and splits. |
|
6.30(1.90%) 6:20AM EDT
Download to Spreadsheet