| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 16, 2002 | 76.50 | 79.98 | 75.98 | 79.35 | 11,645,800 | 68.15 | | Aug 15, 2002 | 75.40 | 76.71 | 74.60 | 76.50 | 9,267,300 | 65.70 | | Aug 14, 2002 | 71.95 | 75.02 | 71.35 | 74.92 | 8,353,000 | 64.34 | | Aug 13, 2002 | 71.55 | 73.80 | 71.19 | 71.90 | 8,014,700 | 61.75 | | Aug 12, 2002 | 71.05 | 72.64 | 70.61 | 71.77 | 5,263,300 | 61.64 | | Aug 9, 2002 | 70.61 | 74.30 | 70.40 | 71.83 | 6,940,900 | 61.69 | | Aug 8, 2002 | 69.20 | 72.05 | 68.35 | 71.61 | 8,420,500 | 61.50 | | Aug 7, 2002 | 69.00 | 69.90 | 66.80 | 69.17 | 8,037,300 | 59.40 | | Aug 7, 2002 | 0.15 Dividend | | Aug 6, 2002 | 67.00 | 69.42 | 66.61 | 67.90 | 8,370,800 | 58.19 | | Aug 5, 2002 | 67.94 | 68.35 | 65.85 | 65.99 | 7,126,900 | 56.55 | | Aug 2, 2002 | 68.21 | 68.23 | 67.12 | 67.88 | 6,915,000 | 58.17 | | Aug 1, 2002 | 70.40 | 70.70 | 67.22 | 68.25 | 8,832,000 | 58.49 | |
* Close price adjusted for dividends and splits. |
|
0.83(0.40%) May 23, 4:01PM EDT|After Hours
:
206.25 
Download to Spreadsheet