| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 12, 2003 | 163.00 | 167.50 | 162.25 | 163.00 | 27,863,900 | 116.79 | | Mar 11, 2003 | 165.00 | 168.00 | 161.00 | 165.00 | 25,481,400 | 118.22 | | Mar 10, 2003 | 160.50 | 164.00 | 160.00 | 160.50 | 27,794,000 | 115.00 | | Mar 7, 2003 | 163.50 | 163.50 | 160.50 | 163.50 | 24,273,400 | 117.15 | | Mar 6, 2003 | 160.50 | 162.75 | 160.00 | 160.50 | 33,063,500 | 115.00 | | Mar 5, 2003 | 157.00 | 162.00 | 156.35 | 161.00 | 0 | 115.36 | | Mar 4, 2003 | 159.00 | 163.25 | 159.00 | 159.00 | 13,558,700 | 113.93 | | Mar 3, 2003 | 162.25 | 163.00 | 158.50 | 162.50 | 0 | 116.43 | | Feb 28, 2003 | 162.00 | 162.41 | 159.50 | 162.00 | 26,016,100 | 116.08 | | Feb 27, 2003 | 161.00 | 161.75 | 158.25 | 161.00 | 20,128,500 | 115.36 | | Feb 26, 2003 | 163.50 | 163.50 | 158.09 | 159.50 | 0 | 114.28 | | Feb 25, 2003 | 163.50 | 164.79 | 160.50 | 161.75 | 0 | 115.90 | | Feb 24, 2003 | 164.00 | 169.00 | 164.00 | 164.00 | 23,639,800 | 117.51 | | Feb 21, 2003 | 167.00 | 169.50 | 164.00 | 168.00 | 0 | 120.37 | | Feb 20, 2003 | 163.00 | 167.72 | 163.00 | 166.00 | 0 | 118.94 | | Feb 19, 2003 | 163.00 | 170.50 | 162.50 | 163.00 | 0 | 116.79 | | Feb 18, 2003 | 168.75 | 171.00 | 166.75 | 168.75 | 31,657,200 | 120.91 | | Feb 17, 2003 | 171.75 | 171.75 | 69.45 | 171.75 | 19,167,600 | 123.06 | | Feb 14, 2003 | 171.25 | 171.60 | 167.06 | 168.50 | 0 | 120.73 | | Feb 13, 2003 | 169.50 | 172.05 | 168.00 | 170.00 | 0 | 121.81 | | Feb 12, 2003 | 170.50 | 174.00 | 170.00 | 170.50 | 23,802,000 | 122.17 | | Feb 11, 2003 | 173.75 | 175.00 | 169.82 | 173.50 | 0 | 124.32 | | Feb 10, 2003 | 169.50 | 172.75 | 169.50 | 169.50 | 0 | 121.45 | | Feb 7, 2003 | 172.00 | 174.21 | 170.50 | 172.00 | 36,442,800 | 123.24 | | Feb 6, 2003 | 174.00 | 175.25 | 168.33 | 174.00 | 43,728,400 | 124.67 | | Feb 5, 2003 | 168.25 | 174.00 | 166.66 | 174.00 | 0 | 124.67 | | Feb 4, 2003 | 170.75 | 172.60 | 168.00 | 168.25 | 0 | 120.55 | | Feb 3, 2003 | 167.00 | 171.98 | 167.00 | 171.75 | 0 | 123.06 | | Jan 31, 2003 | 165.50 | 202.70 | 161.00 | 165.50 | 86,749,200 | 118.58 | | Jan 30, 2003 | 165.25 | 166.50 | 162.00 | 165.25 | 80,189,100 | 118.40 | | Jan 29, 2003 | 163.75 | 171.00 | 162.00 | 163.75 | 82,903,200 | 117.33 | | Jan 28, 2003 | 168.00 | 172.50 | 167.25 | 168.00 | 56,805,600 | 120.37 | | Jan 27, 2003 | 168.50 | 181.00 | 168.50 | 168.50 | 56,805,600 | 120.73 | | Jan 24, 2003 | 178.00 | 179.18 | 177.50 | 178.00 | 0 | 127.54 | | Jan 23, 2003 | 186.50 | 186.62 | 181.00 | 181.00 | 0 | 129.69 | | Jan 22, 2003 | 186.00 | 187.90 | 183.82 | 186.00 | 0 | 133.27 | | Jan 21, 2003 | 187.00 | 189.50 | 184.50 | 187.00 | 54,923,200 | 133.99 | | Jan 20, 2003 | 185.75 | 186.50 | 183.63 | 185.75 | 0 | 133.09 | | Jan 17, 2003 | 181.75 | 186.00 | 181.75 | 183.50 | 0 | 131.48 | | Jan 16, 2003 | 183.00 | 184.00 | 181.50 | 183.00 | 50,187,700 | 131.12 | | Jan 15, 2003 | 182.00 | 187.25 | 181.50 | 182.00 | 0 | 130.41 | | Jan 14, 2003 | 185.75 | 185.75 | 185.75 | 185.75 | 0 | 133.09 | | Jan 13, 2003 | 183.00 | 187.00 | 178.87 | 183.00 | 0 | 131.12 | | Jan 10, 2003 | 186.75 | 196.32 | 186.00 | 186.75 | 113,026,200 | 133.81 | | Jan 9, 2003 | 192.75 | 199.00 | 186.50 | 192.75 | 0 | 138.11 | | Jan 8, 2003 | 201.00 | 203.00 | 197.00 | 201.00 | 72,302,100 | 144.02 | | Jan 7, 2003 | 198.75 | 199.54 | 193.25 | 198.75 | 52,392,300 | 142.41 | | Jan 6, 2003 | 196.50 | 196.50 | 189.00 | 196.50 | 0 | 140.79 | | Jan 3, 2003 | 192.50 | 196.65 | 190.75 | 192.50 | 0 | 137.93 | | Jan 2, 2003 | 195.75 | 197.50 | 193.00 | 195.75 | 0 | 140.26 | | Jan 1, 2003 | 194.00 | 194.00 | 194.00 | 194.00 | 0 | 139.00 | |
* Close price adjusted for dividends and splits. |
|
3.30(0.86%) May 24, 11:37AM EDT
Download to Spreadsheet