| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 22, 2002 | 215.00 | 220.00 | 212.00 | 215.00 | 0 | 129.22 | | Oct 21, 2002 | 219.75 | 226.00 | 218.29 | 219.75 | 0 | 132.08 | | Oct 18, 2002 | 226.00 | 238.00 | 221.50 | 226.00 | 0 | 135.83 | | Oct 17, 2002 | 234.50 | 234.50 | 216.00 | 234.50 | 0 | 140.94 | | Oct 16, 2002 | 216.25 | 220.00 | 209.95 | 216.25 | 0 | 129.97 | | Oct 15, 2002 | 215.00 | 219.75 | 211.50 | 214.99 | 0 | 129.21 | | Oct 14, 2002 | 212.00 | 215.00 | 208.00 | 212.00 | 0 | 127.42 | | Oct 11, 2002 | 214.50 | 215.00 | 206.00 | 214.50 | 0 | 128.92 | | Oct 10, 2002 | 206.00 | 211.85 | 203.00 | 206.00 | 0 | 123.81 | | Oct 9, 2002 | 208.25 | 209.00 | 204.50 | 208.25 | 0 | 125.16 | | Oct 8, 2002 | 206.00 | 212.00 | 200.00 | 206.00 | 0 | 123.81 | | Oct 7, 2002 | 202.00 | 206.35 | 201.50 | 202.00 | 0 | 121.41 | | Oct 4, 2002 | 220.00 | 220.00 | 207.00 | 208.00 | 0 | 125.01 | | Oct 3, 2002 | 220.00 | 227.15 | 215.00 | 220.00 | 0 | 132.23 | | Oct 2, 2002 | 225.00 | 234.83 | 225.00 | 225.00 | 0 | 135.23 | | Oct 1, 2002 | 227.75 | 231.75 | 227.75 | 227.75 | 0 | 136.88 | | Sep 30, 2002 | 226.00 | 230.00 | 201.75 | 226.00 | 0 | 135.83 | | Sep 27, 2002 | 227.50 | 240.00 | 226.75 | 227.50 | 0 | 136.73 | | Sep 26, 2002 | 237.50 | 247.60 | 231.00 | 237.50 | 0 | 142.74 | | Sep 25, 2002 | 248.00 | 260.20 | 235.00 | 248.00 | 0 | 149.05 | | Sep 24, 2002 | 235.00 | 246.25 | 231.44 | 235.00 | 0 | 141.24 | | Sep 23, 2002 | 245.00 | 252.00 | 242.50 | 245.00 | 0 | 147.25 | | Sep 20, 2002 | 250.00 | 253.00 | 245.50 | 250.00 | 0 | 150.26 | | Sep 19, 2002 | 257.00 | 259.88 | 246.75 | 248.00 | 0 | 149.05 | | Sep 18, 2002 | 258.00 | 266.66 | 256.00 | 258.00 | 0 | 155.06 | | Sep 17, 2002 | 264.00 | 281.75 | 264.00 | 264.00 | 0 | 158.67 | | Sep 16, 2002 | 259.50 | 268.00 | 236.17 | 259.50 | 3,100,300 | 155.97 | | Sep 13, 2002 | 260.00 | 266.94 | 259.00 | 260.00 | 0 | 156.27 | | Sep 12, 2002 | 268.25 | 274.00 | 267.50 | 268.25 | 0 | 161.23 | | Sep 11, 2002 | 271.25 | 271.25 | 251.25 | 271.25 | 4,541,000 | 163.03 | | Sep 10, 2002 | 260.50 | 261.90 | 252.60 | 260.50 | 0 | 156.57 | | Sep 9, 2002 | 252.00 | 274.00 | 252.00 | 252.00 | 14,227,500 | 151.46 | | Sep 6, 2002 | 273.50 | 287.00 | 268.00 | 273.50 | 0 | 164.38 | | Sep 5, 2002 | 271.00 | 273.19 | 251.00 | 271.00 | 3,465,600 | 162.88 | | Sep 4, 2002 | 268.00 | 271.00 | 261.00 | 268.00 | 0 | 161.08 | | Sep 3, 2002 | 265.00 | 270.00 | 257.15 | 265.00 | 0 | 159.27 | | Sep 2, 2002 | 258.75 | 260.00 | 255.25 | 258.75 | 0 | 155.52 | | Aug 30, 2002 | 258.00 | 267.90 | 255.00 | 258.00 | 0 | 155.06 | | Aug 29, 2002 | 260.50 | 264.00 | 243.00 | 260.50 | 6,577,900 | 156.57 | | Aug 28, 2002 | 261.75 | 263.75 | 256.00 | 261.75 | 0 | 157.32 | | Aug 27, 2002 | 265.00 | 267.00 | 263.00 | 264.00 | 0 | 158.67 | | Aug 26, 2002 | 263.00 | 263.00 | 263.00 | 263.00 | 0 | 158.07 | | Aug 23, 2002 | 263.00 | 266.60 | 262.00 | 263.00 | 0 | 158.07 | | Aug 22, 2002 | 263.00 | 265.00 | 255.50 | 263.00 | 0 | 158.07 | | Aug 21, 2002 | 255.50 | 269.60 | 255.00 | 255.50 | 0 | 153.56 | | Aug 20, 2002 | 268.00 | 281.93 | 265.00 | 268.00 | 0 | 161.08 | | Aug 19, 2002 | 280.00 | 283.00 | 237.00 | 280.00 | 0 | 168.29 | | Aug 16, 2002 | 275.00 | 275.00 | 262.32 | 275.00 | 0 | 165.28 | | Aug 15, 2002 | 270.25 | 273.00 | 261.00 | 270.25 | 0 | 162.43 | | Aug 14, 2002 | 264.75 | 265.00 | 226.12 | 264.75 | 1,344,600 | 159.12 | | Aug 13, 2002 | 259.75 | 260.00 | 258.00 | 259.75 | 0 | 156.12 | | Aug 12, 2002 | 260.00 | 263.00 | 255.00 | 260.00 | 0 | 156.27 | | Aug 9, 2002 | 261.00 | 267.00 | 258.00 | 261.00 | 0 | 156.87 | | Aug 8, 2002 | 259.25 | 261.07 | 250.00 | 259.25 | 0 | 155.82 | | Aug 7, 2002 | 254.00 | 261.00 | 248.00 | 254.00 | 0 | 152.66 | | Aug 6, 2002 | 246.50 | 248.63 | 236.44 | 246.50 | 0 | 148.15 | | Aug 5, 2002 | 240.00 | 242.50 | 227.25 | 240.00 | 0 | 144.25 | | Aug 2, 2002 | 241.00 | 245.00 | 225.75 | 241.00 | 0 | 144.85 | | Aug 1, 2002 | 236.00 | 238.00 | 235.00 | 236.00 | 0 | 141.84 | | Jul 31, 2002 | 236.00 | 238.32 | 230.00 | 236.00 | 0 | 141.84 | | Jul 30, 2002 | 231.75 | 240.00 | 230.84 | 231.75 | 0 | 139.29 | | Jul 29, 2002 | 236.00 | 239.84 | 234.00 | 236.00 | 0 | 141.84 | | Jul 26, 2002 | 238.50 | 242.00 | 236.67 | 238.50 | 0 | 143.34 | | Jul 25, 2002 | 238.00 | 259.00 | 235.00 | 238.00 | 8,558,000 | 143.04 | | Jul 24, 2002 | 238.00 | 243.94 | 238.00 | 238.00 | 0 | 143.04 | | Jul 23, 2002 | 240.00 | 247.65 | 224.50 | 240.00 | 2,191,100 | 144.25 | |
* Close price adjusted for dividends and splits. |
|
4.80(1.08%) May 24, 11:35AM EDT
Download to Spreadsheet