Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	169.83	171.03	169.35	170.79	17,459	+0.48(+0.28%)
Dec 30, 2002	170.31	170.76	169.35	170.31	10,704	+0.47(+0.28%)
Dec 27, 2002	170.79	170.79	169.83	169.84	2,390	-1.43(-0.84%)
Dec 26, 2002	168.98	171.27	168.87	171.27	10,080	+2.65(+1.57%)
Dec 24, 2002	168.39	169.30	167.93	168.63	3,325	-0.24(-0.14%)
Dec 23, 2002	167.91	169.35	167.91	168.87	5,923	+1.44(+0.86%)
Dec 20, 2002	166.70	170.31	164.30	167.42	16,420	+0.72(+0.43%)
Dec 19, 2002	168.87	168.87	164.06	166.70	25,981	-2.65(-1.56%)
Dec 18, 2002	170.31	170.79	169.11	169.35	5,092	-0.96(-0.56%)
Dec 17, 2002	172.96	172.96	170.31	170.31	1,766	-2.16(-1.26%)
Dec 16, 2002	171.05	172.48	170.96	172.48	5,923	+0.96(+0.56%)
Dec 13, 2002	173.68	173.68	171.51	171.51	4,780	-1.68(-0.97%)
Dec 12, 2002	174.16	174.64	173.20	173.20	4,676	-1.44(-0.83%)
Dec 11, 2002	174.64	175.36	174.64	174.64	6,443	-0.72(-0.41%)
Dec 10, 2002	175.12	175.60	174.64	175.36	15,069	+0.23(+0.13%)
Dec 09, 2002	177.05	177.05	175.12	175.13	4,468	-1.91(-1.08%)
Dec 06, 2002	176.32	177.05	175.65	177.05	3,845	+1.20(+0.68%)
Dec 05, 2002	176.08	178.01	175.84	175.84	8,418	-0.24(-0.14%)
Dec 04, 2002	176.32	177.53	176.08	176.08	6,547	+0.24(+0.14%)
Dec 03, 2002	177.77	177.77	175.84	175.84	15,900	-2.41(-1.35%)
Dec 02, 2002	178.49	178.92	177.05	178.25	11,951	+0.24(+0.14%)
Nov 29, 2002	175.12	178.01	175.12	178.01	8,522	+2.65(+1.51%)
Nov 27, 2002	176.32	176.32	173.92	175.36	7,171	-1.44(-0.82%)
Nov 26, 2002	177.53	178.01	174.40	176.81	15,173	-1.15(-0.65%)
Nov 25, 2002	181.14	181.14	176.08	177.96	8,625	-3.18(-1.75%)
Nov 22, 2002	182.34	183.78	179.45	181.14	14,134	-0.62(-0.34%)
Nov 21, 2002	177.05	183.30	176.08	181.76	18,706	+4.72(+2.66%)
Nov 20, 2002	177.03	177.05	176.66	177.05	3,117	+0.05(+0.03%)
Nov 19, 2002	175.60	177.77	175.60	177.00	7,171	+1.88(+1.07%)
Nov 18, 2002	174.16	176.08	174.16	175.12	5,508	+1.44(+0.83%)
Nov 15, 2002	174.64	174.88	172.72	173.68	4,780	-1.44(-0.82%)
Nov 14, 2002	174.40	175.31	174.40	175.12	5,612	+1.20(+0.69%)
Nov 13, 2002	176.47	176.47	172.96	173.92	3,637	-2.65(-1.50%)
Nov 12, 2002	176.56	176.56	176.08	176.56	3,325	+0.02(+0.01%)
Nov 11, 2002	178.01	178.01	176.08	176.55	1,143	-1.94(-1.09%)
Nov 08, 2002	178.49	178.50	177.05	178.49	1,766	-0.48(-0.27%)
Nov 07, 2002	178.49	180.41	178.49	178.97	4,884	+0.96(+0.54%)
Nov 06, 2002	175.79	178.01	175.79	178.01	11,535	+3.13(+1.79%)
Nov 05, 2002	173.20	174.88	172.72	174.88	9,457	+2.16(+1.25%)
Nov 04, 2002	173.92	174.40	171.75	172.72	6,755	-0.70(-0.41%)
Nov 01, 2002	173.68	173.74	172.76	173.42	1,662	-0.26(-0.15%)
Oct 31, 2002	173.44	173.68	173.20	173.68	35,958	-0.24(-0.14%)
Oct 30, 2002	175.84	176.08	173.92	173.92	5,300	-2.41(-1.37%)
Oct 29, 2002	174.88	177.53	174.88	176.33	2,494	+1.93(+1.11%)
Oct 28, 2002	174.16	174.64	174.16	174.40	1,558	+0.24(+0.14%)
Oct 25, 2002	174.64	178.49	173.44	174.16	6,131	-0.97(-0.55%)
Oct 24, 2002	174.64	176.66	173.20	175.13	8,625	+0.01(+0.01%)
Oct 23, 2002	176.56	176.56	173.68	175.12	8,418	-1.93(-1.09%)
Oct 22, 2002	177.77	178.25	176.56	177.06	5,819	-1.19(-0.67%)
Oct 21, 2002	177.77	178.73	176.34	178.25	6,131	+0.00(+0.00%)
Oct 18, 2002	179.93	179.93	176.56	178.25	9,145	-1.20(-0.67%)
Oct 17, 2002	179.88	181.14	178.01	179.45	13,822	+0.48(+0.27%)
Oct 16, 2002	178.49	179.21	177.05	178.97	5,716	+0.48(+0.27%)
Oct 15, 2002	178.49	178.49	177.14	178.49	8,418	+0.96(+0.54%)
Oct 14, 2002	174.40	177.53	174.40	177.53	6,235	+2.65(+1.51%)
Oct 11, 2002	176.56	176.56	171.51	174.88	9,665	-2.16(-1.22%)
Oct 10, 2002	177.05	177.29	174.53	177.05	13,718	-0.48(-0.27%)
Oct 09, 2002	179.45	179.45	176.56	177.53	3,533	-2.31(-1.28%)
Oct 08, 2002	182.82	182.82	178.73	179.84	7,898	-2.50(-1.37%)
Oct 07, 2002	181.86	184.02	180.41	182.34	12,575	+0.00(+0.00%)
Oct 04, 2002	181.86	182.34	180.66	182.34	2,182	+0.48(+0.26%)
Oct 03, 2002	181.14	181.86	180.90	181.86	9,353	+0.10(+0.05%)
Oct 02, 2002	183.30	183.30	181.14	181.76	5,716	-1.75(-0.95%)
Oct 01, 2002	183.30	183.78	181.71	183.51	13,510	+1.17(+0.64%)
Sep 30, 2002	181.14	183.06	179.45	182.34	10,600	+1.20(+0.66%)
Sep 27, 2002	176.08	181.14	176.08	181.14	11,016	+5.38(+3.06%)
Sep 26, 2002	174.88	176.08	174.88	175.76	550,816	+0.67(+0.38%)
Sep 25, 2002	176.52	176.52	174.40	175.08	4,780	-1.43(-0.81%)
Sep 24, 2002	177.96	177.96	174.64	176.52	23,279	-1.44(-0.81%)
Sep 23, 2002	178.49	178.49	177.77	177.96	1,558	-0.05(-0.03%)
Sep 20, 2002	179.69	179.69	175.60	178.01	11,535	-0.96(-0.54%)
Sep 19, 2002	179.21	179.21	178.25	178.97	1,039	-0.72(-0.40%)
Sep 18, 2002	178.49	179.69	176.90	179.69	20,785	+0.72(+0.40%)
Sep 17, 2002	177.53	178.97	177.53	178.97	2,806	+0.96(+0.54%)
Sep 16, 2002	178.01	178.01	178.01	178.01	415	+0.10(+0.05%)
Sep 13, 2002	178.01	178.01	177.53	177.91	1,039	-0.15(-0.09%)
Sep 12, 2002	178.39	178.39	178.07	178.07	207	-0.33(-0.18%)
Sep 11, 2002	178.39	178.39	178.39	178.39	0	+0.00(+0.00%)
Sep 10, 2002	175.51	178.39	175.51	178.39	592,387	+2.89(+1.64%)
Sep 09, 2002	175.58	175.58	175.51	175.51	727	-0.08(-0.04%)
Sep 06, 2002	175.60	175.60	174.64	175.58	6,859	-0.02(-0.01%)
Sep 05, 2002	175.60	175.84	175.60	175.60	1,247	-0.25(-0.14%)
Sep 04, 2002	176.08	176.08	175.84	175.85	1,558	-0.23(-0.13%)
Sep 03, 2002	175.60	176.08	175.12	176.08	93,534	+0.24(+0.14%)
Aug 30, 2002	175.61	176.53	175.61	175.84	3,117	+0.00(+0.00%)
Aug 29, 2002	176.81	177.77	175.84	175.84	4,884	-1.93(-1.08%)
Aug 28, 2002	178.47	178.47	177.77	177.77	2,598	-0.48(-0.27%)
Aug 27, 2002	178.49	178.83	178.01	178.25	1,454	-0.72(-0.40%)
Aug 26, 2002	179.21	179.73	178.73	178.97	935	-0.24(-0.13%)
Aug 23, 2002	178.92	179.21	178.49	179.21	831	+0.53(+0.30%)
Aug 22, 2002	178.30	178.73	178.30	178.68	727	+0.61(+0.34%)
Aug 21, 2002	178.01	178.25	178.01	178.08	24,111	+0.06(+0.03%)
Aug 20, 2002	179.84	179.84	178.01	178.02	12,159	-3.55(-1.96%)
Aug 16, 2002	181.62	181.62	179.16	181.57	6,443	-0.29(-0.16%)
Aug 15, 2002	180.90	181.86	180.90	181.86	2,182	+0.84(+0.46%)
Aug 14, 2002	180.85	181.14	180.85	181.02	727	+0.37(+0.20%)
Aug 13, 2002	179.69	180.66	179.69	180.66	519	+0.48(+0.27%)
Aug 12, 2002	181.42	181.86	178.25	180.17	19,330	+2.05(+1.15%)
Aug 07, 2002	178.78	178.78	178.01	178.12	45,000	-1.09(-0.61%)
Aug 06, 2002	180.15	180.75	179.21	179.21	935	-0.48(-0.27%)
Aug 05, 2002	181.86	181.86	179.45	179.69	3,429	-1.68(-0.93%)
Aug 02, 2002	183.30	183.30	181.38	181.38	1,974	-2.08(-1.13%)
Aug 01, 2002	183.30	183.78	183.30	183.46	4,364	+0.64(+0.35%)
Jul 31, 2002	181.38	182.82	181.38	182.82	2,286	+1.68(+0.93%)
Jul 30, 2002	178.97	181.14	178.97	181.14	9,977	+2.19(+1.22%)
Jul 29, 2002	178.97	178.99	178.72	178.95	7,794	+0.22(+0.12%)
Jul 26, 2002	178.97	178.97	177.29	178.73	8,314	-0.72(-0.40%)
Jul 25, 2002	178.25	179.69	178.25	179.45	4,572	+1.43(+0.81%)
Jul 24, 2002	178.03	178.03	178.01	178.02	16,004	-0.02(-0.01%)
Jul 23, 2002	179.21	179.21	178.01	178.04	8,937	-1.17(-0.66%)
Jul 22, 2002	179.69	179.69	178.49	179.21	4,261	+0.00(+0.00%)
Jul 19, 2002	178.97	178.97	178.78	179.21	3,949	+1.00(+0.56%)
Jul 17, 2002	178.30	178.30	178.20	178.21	2,494	-0.34(-0.19%)
Jul 12, 2002	179.45	179.45	178.54	178.55	1,454	-1.47(-0.82%)
Jul 11, 2002	182.82	182.82	179.45	180.02	11,639	-2.81(-1.54%)
Jul 10, 2002	182.82	182.83	182.82	182.83	3,845	-0.23(-0.13%)
Jul 09, 2002	182.58	184.26	182.58	183.06	3,845	+0.24(+0.13%)
Jul 08, 2002	182.82	183.29	182.58	182.82	5,716	-0.48(-0.26%)
Jul 05, 2002	183.30	183.30	183.30	183.30	103	-0.06(-0.03%)
Jul 04, 2002	184.36	184.74	183.30	183.36	4,572	+0.00(+0.00%)
Jul 03, 2002	184.36	184.74	183.30	183.36	4,572	-1.40(-0.76%)
Jul 02, 2002	185.22	185.22	184.66	184.75	6,235	-0.47(-0.25%)
Jul 01, 2002	183.78	185.22	183.78	185.22	5,092	+1.44(+0.79%)
Jun 28, 2002	182.81	186.67	182.81	183.78	25,877	+1.70(+0.94%)
Jun 27, 2002	180.90	182.33	180.90	182.08	8,106	+1.18(+0.65%)
Jun 26, 2002	180.32	180.91	179.84	180.90	7,482	+0.58(+0.32%)
Jun 25, 2002	180.76	180.76	180.22	180.32	3,637	-1.07(-0.59%)
Jun 21, 2002	181.86	181.86	181.14	181.39	2,286	-0.42(-0.23%)
Jun 20, 2002	181.86	181.86	181.15	181.81	1,974	-0.53(-0.29%)
Jun 19, 2002	180.90	182.82	180.17	182.34	5,092	+1.92(+1.07%)
Jun 18, 2002	178.97	180.41	178.97	180.41	3,013	+1.64(+0.92%)
Jun 17, 2002	176.28	178.97	176.28	178.78	16,420	+2.50(+1.42%)
Jun 14, 2002	175.75	176.56	175.75	176.28	10,184	-0.53(-0.30%)
Jun 12, 2002	176.57	177.05	176.57	176.81	16,628	+0.24(+0.14%)
Jun 11, 2002	177.05	177.05	176.56	176.56	5,716	-0.67(-0.38%)
Jun 10, 2002	177.43	177.62	177.24	177.24	4,468	-0.05(-0.03%)
Jun 07, 2002	178.34	178.34	177.29	177.29	28,684	-1.05(-0.59%)
Jun 06, 2002	178.10	178.44	178.10	178.34	15,069	+0.09(+0.05%)
Jun 05, 2002	178.30	178.38	178.06	178.25	10,704	-0.58(-0.32%)
May 31, 2002	178.49	179.21	178.49	178.83	5,404	+0.34(+0.19%)
May 28, 2002	178.83	178.83	178.44	178.49	9,977	-0.10(-0.05%)
May 27, 2002	178.73	178.97	178.49	178.59	5,612	+0.00(+0.00%)
May 24, 2002	178.73	178.97	178.49	178.59	5,612	+0.10(+0.05%)
May 23, 2002	180.12	180.12	178.49	178.49	2,702	-1.39(-0.78%)
May 22, 2002	180.17	180.32	179.84	179.88	831	-0.53(-0.29%)
May 21, 2002	182.34	182.34	180.41	180.41	2,286	-2.17(-1.19%)
May 20, 2002	182.82	182.82	182.53	182.58	2,806	-0.48(-0.26%)
May 17, 2002	183.78	183.78	183.06	183.06	3,741	-0.05(-0.03%)
May 16, 2002	183.11	183.11	183.11	183.11	2,598	+0.00(+0.00%)
May 15, 2002	183.12	183.78	183.06	183.11	8,625	+0.05(+0.03%)
May 14, 2002	178.97	183.30	178.97	183.06	6,027	+5.05(+2.84%)
May 13, 2002	177.77	178.01	177.30	178.01	1,870	+0.69(+0.39%)
May 10, 2002	177.14	178.95	177.14	177.32	5,508	-0.45(-0.25%)
May 09, 2002	177.59	178.25	177.59	177.77	519	+0.42(+0.24%)
May 08, 2002	178.25	178.25	177.34	177.34	3,325	-0.90(-0.51%)
May 07, 2002	180.08	180.08	177.48	178.25	8,418	-1.78(-0.99%)
May 06, 2002	183.54	184.24	180.03	180.03	20,681	-3.03(-1.66%)
May 03, 2002	182.58	183.06	182.34	183.06	935	+0.24(+0.13%)
May 02, 2002	182.34	182.82	181.86	182.82	935	+0.05(+0.03%)
May 01, 2002	182.34	182.82	182.10	182.77	1,766	+0.91(+0.50%)
Apr 30, 2002	179.69	181.86	179.69	181.86	2,182	+2.41(+1.34%)
Apr 29, 2002	180.66	181.05	178.97	179.45	27,125	-1.68(-0.93%)
Apr 26, 2002	182.34	182.34	180.94	181.14	4,157	-1.44(-0.79%)
Apr 25, 2002	183.11	183.11	182.58	182.58	1,974	-0.75(-0.41%)
Apr 24, 2002	183.11	183.78	183.11	183.33	5,300	+0.22(+0.12%)
Apr 23, 2002	182.10	183.11	181.95	183.11	3,325	+0.96(+0.53%)
Apr 22, 2002	181.15	182.15	181.15	182.15	3,117	+1.96(+1.09%)
Apr 19, 2002	179.69	180.41	179.69	180.18	1,558	+0.73(+0.41%)
Apr 18, 2002	179.21	179.45	179.21	179.45	935	+0.00(+0.00%)
Apr 17, 2002	177.77	179.45	177.77	179.45	1,662	+1.68(+0.95%)
Apr 16, 2002	178.01	178.25	177.53	177.77	2,078	-0.24(-0.13%)
Apr 15, 2002	178.73	178.73	178.01	178.01	3,117	+0.24(+0.14%)
Apr 12, 2002	177.53	178.02	177.53	177.77	6,235	-0.96(-0.54%)
Apr 11, 2002	179.69	179.69	178.73	178.73	2,598	-0.96(-0.54%)
Apr 10, 2002	178.97	179.69	178.97	179.69	3,013	+0.72(+0.40%)
Apr 09, 2002	178.73	178.97	178.73	178.97	1,143	+0.00(+0.00%)
Apr 08, 2002	178.97	178.97	178.73	178.97	1,351	-0.48(-0.27%)
Apr 05, 2002	179.69	179.69	179.45	179.45	415	-0.48(-0.27%)
Apr 04, 2002	180.66	180.70	179.93	179.93	2,702	-0.58(-0.32%)
Apr 03, 2002	180.66	180.90	180.17	180.51	3,949	+0.10(+0.05%)
Apr 02, 2002	180.41	180.66	180.17	180.41	7,482	+0.00(+0.00%)
Apr 01, 2002	180.41	180.65	180.17	180.41	4,053	+0.00(+0.00%)
Mar 29, 2002	180.17	180.90	180.17	180.41	4,364	+0.00(+0.00%)
Mar 28, 2002	180.17	180.90	180.17	180.41	4,364	+0.46(+0.26%)
Mar 27, 2002	183.78	180.90	179.93	179.95	6,755	-3.83(-2.08%)
Mar 26, 2002	184.25	184.25	183.54	183.78	7,690	+1.45(+0.80%)
Mar 25, 2002	183.06	183.06	181.86	182.33	2,806	-0.97(-0.53%)
Mar 22, 2002	182.82	183.33	182.82	183.30	2,286	+0.48(+0.26%)
Mar 21, 2002	182.10	182.82	182.10	182.82	1,454	+0.96(+0.53%)
Mar 20, 2002	182.10	182.53	181.76	181.86	6,651	-0.24(-0.13%)
Mar 19, 2002	181.86	182.10	181.66	182.10	4,364	+0.00(+0.00%)
Mar 18, 2002	181.62	182.39	181.62	182.10	2,598	+0.24(+0.13%)
Mar 15, 2002	183.06	183.54	181.86	181.86	2,598	-0.97(-0.53%)
Mar 14, 2002	183.40	183.43	182.83	182.83	1,454	-0.33(-0.18%)
Mar 13, 2002	183.30	183.54	182.77	183.16	2,909	-0.14(-0.08%)
Mar 12, 2002	184.74	184.74	183.30	183.30	3,637	-1.84(-0.99%)
Mar 11, 2002	185.47	185.85	184.98	185.14	4,780	-0.57(-0.31%)
Mar 08, 2002	186.19	186.19	185.47	185.71	2,286	-0.24(-0.13%)
Mar 07, 2002	185.22	186.43	185.21	185.95	5,092	+0.82(+0.44%)
Mar 06, 2002	185.56	185.56	185.13	185.13	1,351	-0.68(-0.37%)
Mar 05, 2002	188.59	188.59	185.80	185.81	436,496	-1.82(-0.97%)
Mar 04, 2002	186.81	187.63	186.72	187.63	3,221	+0.72(+0.39%)
Mar 01, 2002	187.39	187.63	186.91	186.91	1,870	+0.00(+0.00%)
Feb 28, 2002	187.63	187.63	186.19	186.91	8,418	+1.68(+0.91%)
Feb 27, 2002	184.02	185.71	184.02	185.22	3,221	+1.44(+0.79%)
Feb 26, 2002	182.58	183.78	182.58	183.78	1,143	+1.44(+0.79%)
Feb 25, 2002	182.80	182.80	182.34	182.34	2,286	-0.48(-0.26%)
Feb 22, 2002	181.86	182.82	181.86	182.82	1,351	+0.96(+0.53%)
Feb 21, 2002	181.86	182.05	181.86	181.86	519	-0.09(-0.05%)
Feb 20, 2002	181.76	182.04	181.66	181.94	519	+0.01(+0.01%)
Feb 19, 2002	181.57	181.93	181.36	181.93	2,806	+0.37(+0.20%)
Feb 18, 2002	181.38	181.77	181.38	181.57	1,143	+0.00(+0.00%)
Feb 15, 2002	181.38	181.77	181.38	181.57	1,143	+0.19(+0.11%)
Feb 14, 2002	180.08	182.82	180.08	181.38	7,378	+1.30(+0.72%)
Feb 13, 2002	177.29	180.08	177.29	180.08	8,002	+2.80(+1.58%)
Feb 12, 2002	176.56	177.29	176.56	177.28	3,117	+0.71(+0.40%)
Feb 11, 2002	176.58	176.58	176.56	176.56	1,766	+0.05(+0.03%)
Feb 08, 2002	176.52	176.52	176.52	176.52	207	+0.24(+0.14%)
Feb 07, 2002	176.08	176.47	176.08	176.28	2,286	+0.19(+0.11%)
Feb 06, 2002	175.84	176.09	175.84	176.08	6,443	+0.24(+0.14%)
Feb 05, 2002	176.08	176.08	175.84	175.84	31,178	-0.24(-0.14%)
Feb 04, 2002	176.13	176.51	176.08	176.08	1,039	+0.09(+0.05%)
Feb 01, 2002	175.89	176.47	175.89	176.00	831	-0.18(-0.10%)
Jan 31, 2002	175.60	176.18	175.12	176.18	3,845	+0.34(+0.19%)
Jan 30, 2002	175.12	175.84	175.12	175.84	935	+0.83(+0.47%)
Jan 29, 2002	175.60	175.60	175.02	175.02	13,718	-0.88(-0.50%)
Jan 28, 2002	177.04	177.05	175.89	175.89	5,923	-1.15(-0.65%)
Jan 25, 2002	178.01	178.01	177.04	177.04	4,261	-0.97(-0.55%)
Jan 24, 2002	178.25	178.50	178.01	178.01	3,949	+0.00(+0.00%)
Jan 23, 2002	178.73	178.87	178.01	178.01	5,196	-0.48(-0.27%)
Jan 22, 2002	178.25	178.49	177.06	178.49	5,923	-0.24(-0.13%)
Jan 21, 2002	179.93	180.85	178.49	178.73	27,125	+0.00(+0.00%)
Jan 18, 2002	179.93	180.85	178.49	178.73	27,125	-1.68(-0.93%)
Jan 17, 2002	182.59	182.59	180.17	180.41	14,134	-2.17(-1.19%)
Jan 16, 2002	182.82	182.82	182.58	182.58	623	-0.24(-0.13%)
Jan 15, 2002	184.98	184.98	182.82	182.82	6,027	-2.12(-1.14%)
Jan 14, 2002	185.47	185.71	184.94	184.94	2,702	-0.29(-0.16%)
Jan 11, 2002	184.50	185.22	184.50	185.22	145,498	+0.72(+0.39%)
Jan 10, 2002	184.26	184.74	184.26	184.50	1,039	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.