| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 Mar 2003 | 528.50 | 542.50 | 520.00 | 528.50 | 3,349,100 | 355.92 | | 20 Mar 2003 | 520.00 | 540.00 | 516.55 | 520.00 | 4,679,800 | 350.20 | | 19 Mar 2003 | 525.50 | 541.50 | 510.00 | 525.50 | 5,098,100 | 353.90 | | 18 Mar 2003 | 514.50 | 534.00 | 484.95 | 514.50 | 6,060,000 | 346.50 | | 17 Mar 2003 | 511.00 | 516.50 | 470.50 | 511.00 | 6,896,100 | 344.14 | | 14 Mar 2003 | 496.00 | 499.00 | 453.50 | 496.00 | 6,436,300 | 334.04 | | 13 Mar 2003 | 453.50 | 459.00 | 433.00 | 453.50 | 7,113,000 | 305.41 | | 12 Mar 2003 | 429.50 | 695.00 | 420.00 | 429.50 | 9,115,600 | 289.25 | | Mar 12, 2003 | 14.30 Dividend | | 11 Mar 2003 | 462.50 | 485.00 | 445.92 | 462.50 | 19,087,100 | 301.85 | | 10 Mar 2003 | 485.00 | 501.24 | 482.00 | 485.00 | 5,624,100 | 316.53 | | 7 Mar 2003 | 501.00 | 510.00 | 485.00 | 501.00 | 6,717,100 | 326.97 | | 6 Mar 2003 | 495.50 | 509.50 | 495.50 | 495.50 | 4,474,200 | 323.38 | | 5 Mar 2003 | 499.00 | 511.00 | 495.00 | 499.00 | 24,499,000 | 325.67 | | 4 Mar 2003 | 508.00 | 518.00 | 504.00 | 508.00 | 5,080,900 | 331.54 | | 3 Mar 2003 | 516.00 | 520.50 | 490.00 | 516.00 | 11,304,200 | 336.76 | | 28 Feb 2003 | 480.00 | 492.99 | 450.00 | 480.00 | 7,377,400 | 313.27 | | 27 Feb 2003 | 454.00 | 463.00 | 442.50 | 454.00 | 2,623,200 | 296.30 | | 26 Feb 2003 | 455.50 | 479.30 | 451.00 | 455.50 | 3,385,100 | 297.28 | | 25 Feb 2003 | 470.00 | 485.00 | 466.00 | 470.00 | 3,712,800 | 306.74 | | 24 Feb 2003 | 490.00 | 496.00 | 480.50 | 490.00 | 5,335,300 | 319.79 | | 21 Feb 2003 | 487.50 | 497.00 | 477.50 | 487.50 | 5,903,800 | 318.16 | | 20 Feb 2003 | 492.00 | 515.50 | 487.45 | 492.00 | 9,765,600 | 321.10 | | 19 Feb 2003 | 507.00 | 762.25 | 503.50 | 507.00 | 4,293,700 | 330.89 | | 18 Feb 2003 | 520.00 | 525.00 | 487.50 | 520.00 | 3,249,900 | 339.37 | | 17 Feb 2003 | 508.50 | 518.47 | 505.00 | 508.50 | 3,638,100 | 331.87 | | 14 Feb 2003 | 501.00 | 513.50 | 498.00 | 501.00 | 3,701,600 | 326.97 | | 13 Feb 2003 | 497.00 | 521.00 | 497.00 | 497.00 | 9,304,000 | 324.36 | | 12 Feb 2003 | 511.00 | 523.00 | 508.50 | 511.00 | 6,044,600 | 333.50 | | 11 Feb 2003 | 522.50 | 524.50 | 505.00 | 522.50 | 11,744,500 | 341.00 | | 10 Feb 2003 | 525.50 | 543.72 | 521.00 | 525.50 | 2,143,900 | 342.96 | | 7 Feb 2003 | 533.00 | 551.50 | 521.00 | 533.00 | 5,180,700 | 347.86 | | 6 Feb 2003 | 540.00 | 570.00 | 532.00 | 540.00 | 4,753,800 | 352.43 | | 5 Feb 2003 | 550.50 | 553.00 | 533.00 | 550.50 | 4,243,400 | 359.28 | | 4 Feb 2003 | 546.50 | 571.00 | 546.50 | 546.50 | 6,334,400 | 356.67 | | 3 Feb 2003 | 567.00 | 570.00 | 540.50 | 567.00 | 6,938,500 | 370.05 | | 31 Jan 2003 | 543.50 | 548.00 | 525.50 | 543.50 | 6,627,200 | 354.71 | | 30 Jan 2003 | 544.50 | 548.50 | 511.50 | 544.50 | 6,541,500 | 355.36 | | 29 Jan 2003 | 516.00 | 530.50 | 510.00 | 516.00 | 9,622,600 | 336.76 | | 28 Jan 2003 | 527.50 | 532.00 | 507.00 | 527.50 | 6,351,300 | 344.27 | | 27 Jan 2003 | 508.00 | 537.00 | 505.50 | 508.00 | 6,351,300 | 331.54 | | 24 Jan 2003 | 537.00 | 554.99 | 535.00 | 537.00 | 4,982,300 | 350.47 | | 23 Jan 2003 | 538.50 | 565.00 | 537.00 | 538.50 | 6,069,300 | 351.45 | | 22 Jan 2003 | 551.00 | 554.00 | 536.00 | 551.00 | 7,109,200 | 359.60 | | 21 Jan 2003 | 540.00 | 559.00 | 533.50 | 540.00 | 4,393,300 | 352.43 | | 20 Jan 2003 | 549.00 | 574.50 | 528.00 | 549.00 | 3,252,300 | 358.30 | | 17 Jan 2003 | 560.00 | 577.59 | 557.50 | 560.00 | 4,133,100 | 365.48 | | 16 Jan 2003 | 570.00 | 574.02 | 557.00 | 570.00 | 6,746,900 | 372.00 | | 15 Jan 2003 | 568.00 | 583.50 | 560.00 | 568.00 | 5,601,900 | 370.70 | | 14 Jan 2003 | 580.00 | 580.00 | 580.00 | 580.00 | 3,939,000 | 378.53 | | 13 Jan 2003 | 583.00 | 612.50 | 578.00 | 583.00 | 6,048,400 | 380.49 | | 10 Jan 2003 | 603.50 | 611.50 | 579.00 | 603.50 | 7,751,900 | 393.87 | | 9 Jan 2003 | 594.00 | 598.00 | 573.00 | 594.00 | 6,872,900 | 387.67 | | 8 Jan 2003 | 576.00 | 593.67 | 567.50 | 576.00 | 5,579,100 | 375.92 | | 7 Jan 2003 | 585.00 | 600.00 | 573.50 | 585.00 | 4,010,100 | 381.79 | | 6 Jan 2003 | 591.50 | 599.50 | 579.50 | 591.50 | 3,354,900 | 386.04 | | 3 Jan 2003 | 595.50 | 595.50 | 568.50 | 595.50 | 7,032,100 | 388.65 | | 2 Jan 2003 | 575.00 | 582.00 | 564.50 | 575.00 | 4,253,500 | 375.27 | | 1 Jan 2003 | 574.50 | 574.50 | 574.50 | 574.50 | 0 | 374.94 | |
* Close price adjusted for dividends and splits. |
|
0.55%
Download to Spreadsheet