| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 27, 2001 | 34.20 | 34.45 | 33.70 | 33.99 | 351,700 | 29.86 | | Dec 26, 2001 | 33.70 | 34.30 | 33.30 | 34.30 | 69,600 | 30.14 | | Dec 24, 2001 | 33.30 | 33.98 | 32.85 | 33.69 | 40,900 | 29.60 | | Dec 21, 2001 | 32.20 | 33.50 | 32.05 | 33.25 | 437,300 | 29.21 | | Dec 20, 2001 | 32.10 | 32.80 | 31.98 | 32.00 | 341,000 | 28.11 | | Dec 19, 2001 | 32.20 | 32.65 | 31.90 | 32.15 | 267,900 | 28.25 | | Dec 18, 2001 | 32.05 | 32.90 | 32.00 | 32.08 | 207,200 | 28.18 | | Dec 17, 2001 | 32.25 | 32.45 | 31.80 | 32.06 | 242,800 | 28.17 | | Dec 14, 2001 | 33.55 | 33.55 | 32.50 | 33.25 | 172,100 | 29.21 | | Dec 13, 2001 | 31.80 | 33.75 | 31.60 | 33.75 | 279,500 | 29.65 | | Dec 12, 2001 | 33.25 | 33.25 | 32.10 | 32.45 | 184,300 | 28.51 | | Dec 11, 2001 | 33.95 | 33.95 | 32.25 | 33.10 | 263,000 | 29.08 | | Dec 10, 2001 | 35.15 | 35.25 | 33.65 | 33.85 | 588,300 | 29.74 | | Dec 7, 2001 | 33.75 | 36.01 | 33.60 | 35.28 | 567,900 | 31.00 | | Dec 6, 2001 | 32.45 | 33.90 | 32.45 | 33.90 | 173,300 | 29.78 | | Dec 5, 2001 | 33.75 | 33.80 | 31.77 | 32.50 | 590,400 | 28.55 | | Dec 4, 2001 | 34.00 | 35.70 | 33.60 | 33.92 | 359,200 | 29.80 | | Dec 3, 2001 | 33.95 | 33.96 | 32.81 | 33.80 | 226,900 | 29.70 | | Nov 30, 2001 | 31.50 | 34.65 | 31.50 | 34.16 | 873,900 | 30.01 | | Nov 29, 2001 | 31.90 | 32.20 | 31.50 | 31.55 | 634,700 | 27.72 | | Nov 28, 2001 | 30.10 | 30.90 | 30.05 | 30.71 | 154,000 | 26.98 | | Nov 27, 2001 | 30.50 | 30.70 | 29.80 | 30.16 | 343,100 | 26.50 | | Nov 26, 2001 | 31.85 | 32.60 | 30.75 | 30.77 | 502,200 | 27.03 | | Nov 23, 2001 | 31.15 | 31.95 | 30.90 | 31.70 | 275,100 | 27.85 | | Nov 21, 2001 | 31.90 | 31.90 | 30.70 | 31.25 | 621,700 | 27.46 | | Nov 20, 2001 | 30.05 | 31.60 | 29.60 | 31.60 | 776,800 | 27.76 | | Nov 19, 2001 | 30.00 | 30.30 | 29.70 | 30.30 | 699,700 | 26.62 | |
* Close price adjusted for dividends and splits. |
|
0.81(1.79%) May 24, 4:01PM EDT
Download to Spreadsheet