| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Sep 16, 2002 | 50.00 | 50.00 | 41.33 | 41.43 | 176,900 | 25.03 | | Sep 13, 2002 | 42.33 | 42.67 | 41.73 | 42.23 | 54,800 | 25.52 | | Sep 12, 2002 | 42.33 | 42.50 | 41.73 | 42.43 | 103,200 | 25.64 | | Sep 11, 2002 | 41.90 | 42.63 | 41.33 | 42.00 | 192,900 | 25.38 | | Sep 9, 2002 | 36.83 | 45.27 | 36.83 | 43.90 | 497,700 | 26.52 | | Sep 6, 2002 | 46.00 | 46.00 | 45.57 | 45.93 | 162,100 | 27.75 | | Sep 5, 2002 | 46.67 | 46.67 | 45.73 | 45.87 | 266,000 | 27.71 | | Sep 4, 2002 | 45.83 | 46.00 | 45.67 | 45.83 | 392,900 | 27.69 | | Sep 3, 2002 | 46.03 | 46.20 | 45.70 | 45.83 | 110,400 | 27.69 | | Sep 2, 2002 | 46.33 | 46.93 | 45.80 | 45.90 | 164,800 | 27.73 | | Aug 30, 2002 | 45.97 | 46.27 | 45.73 | 46.20 | 242,500 | 27.91 | | Aug 29, 2002 | 46.17 | 46.33 | 45.80 | 45.87 | 147,500 | 27.71 | | Aug 28, 2002 | 46.33 | 46.50 | 46.13 | 46.20 | 115,400 | 27.91 | | Aug 27, 2002 | 46.50 | 46.67 | 46.17 | 46.27 | 215,000 | 27.95 | | Aug 26, 2002 | 46.67 | 46.70 | 46.27 | 46.47 | 254,100 | 28.07 | | Aug 23, 2002 | 47.47 | 47.47 | 46.40 | 46.63 | 329,300 | 28.18 | | Aug 22, 2002 | 47.40 | 47.97 | 46.83 | 47.20 | 288,700 | 28.52 | | Aug 21, 2002 | 47.67 | 47.83 | 46.83 | 46.93 | 268,000 | 28.36 | | Aug 20, 2002 | 47.20 | 48.60 | 47.13 | 47.30 | 551,700 | 28.58 | | Aug 19, 2002 | 46.67 | 49.30 | 46.67 | 46.97 | 803,000 | 28.38 | | Aug 16, 2002 | 47.93 | 47.93 | 47.10 | 47.23 | 205,400 | 28.54 | | Aug 14, 2002 | 47.57 | 48.00 | 47.33 | 47.47 | 202,400 | 28.68 | | Aug 13, 2002 | 48.00 | 48.00 | 47.17 | 47.37 | 90,000 | 28.62 | | Aug 12, 2002 | 47.73 | 47.97 | 47.37 | 47.53 | 59,000 | 28.72 | |
* Close price adjusted for dividends and splits. |
|
0.35(0.10%) 6:00AM EDT
Download to Spreadsheet