Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	341.40	345.20	340.50	341.50	8,520	-0.10(-0.03%)
Aug 29, 2002	337.00	673.40	333.60	341.60	13,400	+4.90(+1.46%)
Aug 28, 2002	336.40	337.30	332.20	336.70	6,690	-3.40(-1.00%)
Aug 27, 2002	350.50	351.50	339.90	340.10	17,370	-9.60(-2.75%)
Aug 26, 2002	347.00	349.90	343.30	349.70	7,350	+2.30(+0.66%)
Aug 23, 2002	353.00	353.00	345.60	347.40	6,640	-5.30(-1.50%)
Aug 22, 2002	355.50	355.50	348.50	352.70	7,110	-3.10(-0.87%)
Aug 21, 2002	351.50	355.80	349.50	355.80	14,100	+4.70(+1.34%)
Aug 20, 2002	353.30	355.50	349.20	351.10	6,400	+3.60(+1.04%)
Aug 16, 2002	343.50	350.00	341.70	347.50	8,250	+3.80(+1.11%)
Aug 15, 2002	336.00	346.20	336.00	343.70	11,570	+7.40(+2.20%)
Aug 14, 2002	326.50	336.30	324.70	336.30	25,250	+9.80(+3.00%)
Aug 13, 2002	332.00	332.40	326.00	326.50	7,700	-5.20(-1.57%)
Aug 12, 2002	330.80	332.80	327.40	331.70	9,060	-2.00(-0.60%)
Aug 07, 2002	326.00	334.00	324.90	333.70	9,780	+8.80(+2.71%)
Aug 06, 2002	313.40	328.30	313.40	324.90	16,700	+14.50(+4.67%)
Aug 05, 2002	317.00	320.70	308.60	310.40	8,990	-7.40(-2.33%)
Aug 02, 2002	328.00	328.30	316.70	317.80	7,670	-10.70(-3.26%)
Aug 01, 2002	332.50	332.50	325.00	328.50	7,130	-4.00(-1.20%)
Jul 31, 2002	329.80	333.70	327.40	332.50	11,500	+2.20(+0.67%)
Jul 30, 2002	328.50	336.00	324.00	330.30	15,690	+1.30(+0.40%)
Jul 29, 2002	321.20	332.10	319.50	329.00	11,610	+11.80(+3.72%)
Jul 26, 2002	307.50	317.20	307.30	317.20	15,790	+9.60(+3.12%)
Jul 25, 2002	300.00	315.00	298.20	307.60	19,270	+4.80(+1.59%)
Jul 24, 2002	295.20	303.50	293.70	302.80	23,150	+7.30(+2.47%)
Jul 23, 2002	295.60	303.50	295.30	295.50	19,880	+1.90(+0.65%)
Jul 22, 2002	299.20	303.50	291.50	293.60	28,450	+3.40(+1.17%)
Jul 19, 2002	293.70	295.00	289.00	290.20	16,800	-16.00(-5.23%)
Jul 17, 2002	308.00	310.50	306.10	306.20	19,480	-12.80(-4.01%)
Jul 12, 2002	321.50	324.30	317.20	319.00	11,810	-2.90(-0.90%)
Jul 11, 2002	325.00	325.00	316.50	321.90	12,650	-3.50(-1.08%)
Jul 10, 2002	333.00	341.50	324.40	325.40	15,850	-7.80(-2.34%)
Jul 09, 2002	342.20	342.20	333.20	333.20	12,560	-9.00(-2.63%)
Jul 08, 2002	337.10	342.20	337.10	342.20	14,940	-3.80(-1.10%)
Jul 05, 2002	337.00	347.50	337.00	346.00	11,150	+10.00(+2.98%)
Jul 04, 2002	338.60	339.00	331.80	336.00	23,610	+0.00(+0.00%)
Jul 03, 2002	338.60	339.00	331.80	336.00	23,420	-0.10(-0.03%)
Jul 02, 2002	351.00	351.50	334.40	336.10	18,730	-15.40(-4.38%)
Jul 01, 2002	353.50	358.70	351.40	351.50	21,490	+1.50(+0.43%)
Jun 28, 2002	359.00	363.00	350.00	350.00	78,340	-10.50(-2.91%)
Jun 27, 2002	362.50	362.50	352.70	360.50	27,040	-1.00(-0.28%)
Jun 26, 2002	362.00	363.60	357.80	361.50	20,640	-1.50(-0.41%)
Jun 25, 2002	368.00	370.40	363.00	363.00	22,040	-8.70(-2.34%)
Jun 21, 2002	370.80	374.30	370.00	371.70	32,090	+0.90(+0.24%)
Jun 20, 2002	363.40	374.30	363.40	370.80	19,600	+6.90(+1.90%)
Jun 19, 2002	363.40	375.50	363.40	363.90	15,620	+0.00(+0.00%)
Jun 18, 2002	368.00	374.30	363.90	363.90	21,770	+1.50(+0.41%)
Jun 17, 2002	353.50	362.70	353.50	362.40	7,040	+8.60(+2.43%)
Jun 14, 2002	351.90	356.40	348.60	353.80	11,390	-2.20(-0.62%)
Jun 12, 2002	355.50	357.00	351.60	356.00	15,450	+0.50(+0.14%)
Jun 11, 2002	357.00	361.00	353.70	355.50	8,980	-1.50(-0.42%)
Jun 10, 2002	360.30	363.00	357.00	357.00	7,050	-3.90(-1.08%)
Jun 07, 2002	355.30	361.40	354.00	360.90	9,840	+5.60(+1.58%)
Jun 06, 2002	365.80	367.60	355.20	355.30	8,900	-10.50(-2.87%)
Jun 05, 2002	357.50	366.50	357.50	365.80	11,650	-2.80(-0.76%)
May 31, 2002	368.50	373.80	368.40	368.60	12,980	-2.70(-0.73%)
May 28, 2002	378.50	379.00	370.00	371.30	9,310	-6.70(-1.77%)
May 27, 2002	384.00	385.70	377.10	378.00	7,490	+0.00(+0.00%)
May 24, 2002	384.00	385.70	377.10	378.00	7,270	-6.30(-1.64%)
May 23, 2002	377.50	384.30	377.00	384.30	9,530	+6.80(+1.80%)
May 22, 2002	382.00	387.50	376.40	377.50	13,330	-5.30(-1.38%)
May 21, 2002	384.00	390.50	380.80	382.80	9,510	-3.70(-0.96%)
May 20, 2002	392.50	392.50	385.70	386.50	7,530	-6.40(-1.63%)
May 17, 2002	394.50	394.70	389.90	392.90	13,710	-1.50(-0.38%)
May 16, 2002	391.50	395.00	391.50	394.40	10,730	+3.40(+0.87%)
May 15, 2002	393.00	394.70	389.00	391.00	7,110	-2.10(-0.53%)
May 14, 2002	389.20	394.50	386.30	393.10	8,690	+4.90(+1.26%)
May 13, 2002	380.50	389.00	380.40	388.20	5,530	+8.30(+2.18%)
May 10, 2002	388.00	388.40	378.90	379.90	6,370	-8.10(-2.09%)
May 09, 2002	393.00	394.20	387.80	388.00	6,190	-5.00(-1.27%)
May 08, 2002	385.00	393.60	384.20	393.00	9,070	+9.40(+2.45%)
May 07, 2002	385.60	388.70	383.00	383.60	5,880	-2.00(-0.52%)
May 06, 2002	396.00	398.00	385.50	385.60	5,610	-11.20(-2.82%)
May 03, 2002	397.50	399.30	394.30	396.80	10,760	-0.80(-0.20%)
May 02, 2002	394.20	399.40	393.80	397.60	8,740	+3.40(+0.86%)
May 01, 2002	392.50	395.50	385.90	394.20	8,100	+1.70(+0.43%)
Apr 30, 2002	383.10	392.50	383.10	392.50	12,640	+8.90(+2.32%)
Apr 29, 2002	388.50	389.20	383.00	383.60	5,470	-5.60(-1.44%)
Apr 26, 2002	394.50	395.90	389.20	389.20	10,240	-6.10(-1.54%)
Apr 25, 2002	395.00	395.30	391.50	395.30	5,440	+0.10(+0.03%)
Apr 24, 2002	395.10	400.90	393.70	395.20	25,090	+0.10(+0.03%)
Apr 23, 2002	392.50	396.30	392.30	395.10	23,040	+2.50(+0.64%)
Apr 22, 2002	393.00	396.00	389.70	392.60	11,040	-1.90(-0.48%)
Apr 19, 2002	388.00	397.00	388.00	394.50	6,550	+6.40(+1.65%)
Apr 18, 2002	389.50	389.60	383.00	388.10	8,830	-2.00(-0.51%)
Apr 17, 2002	393.50	393.50	387.00	390.10	11,210	-3.40(-0.86%)
Apr 16, 2002	392.30	394.20	387.50	393.50	7,720	+2.20(+0.56%)
Apr 15, 2002	395.90	397.00	391.10	391.30	5,000	-4.20(-1.06%)
Apr 12, 2002	384.80	395.50	384.40	395.50	8,090	+11.50(+2.99%)
Apr 11, 2002	392.30	393.90	383.70	384.00	7,920	-8.80(-2.24%)
Apr 10, 2002	386.20	395.10	386.20	392.80	10,160	+4.30(+1.11%)
Apr 09, 2002	389.50	391.20	380.00	388.50	7,910	+1.00(+0.26%)
Apr 08, 2002	381.00	387.70	379.00	387.50	7,600	+5.30(+1.39%)
Apr 05, 2002	375.00	382.50	375.00	382.20	7,940	+7.90(+2.11%)
Apr 04, 2002	371.40	375.00	370.00	374.30	8,630	+3.90(+1.05%)
Apr 03, 2002	369.50	372.30	368.30	370.40	9,690	+1.60(+0.43%)
Apr 02, 2002	369.60	372.20	368.40	368.80	7,130	-3.30(-0.89%)
Apr 01, 2002	367.00	372.30	362.50	372.10	9,130	+3.10(+0.84%)
Mar 29, 2002	370.00	371.40	368.50	369.00	10,690	+0.00(+0.00%)
Mar 28, 2002	370.00	371.40	368.50	369.00	10,690	-1.80(-0.49%)
Mar 27, 2002	365.50	372.20	365.40	370.80	10,520	+6.10(+1.67%)
Mar 26, 2002	359.50	365.60	359.50	364.70	5,910	+5.70(+1.59%)
Mar 25, 2002	365.50	366.50	358.60	359.00	17,000	-5.50(-1.51%)
Mar 22, 2002	371.00	371.10	363.80	364.50	6,390	-6.70(-1.80%)
Mar 21, 2002	363.20	371.80	363.00	371.20	8,470	+8.00(+2.20%)
Mar 20, 2002	371.00	371.40	363.20	363.20	4,270	-8.20(-2.21%)
Mar 19, 2002	366.00	372.30	365.50	371.40	6,590	+6.30(+1.73%)
Mar 18, 2002	361.00	366.60	360.20	365.10	5,900	+5.10(+1.42%)
Mar 15, 2002	356.00	362.30	356.00	360.00	17,220	+1.50(+0.42%)
Mar 14, 2002	358.30	358.50	356.50	358.50	70,000	+0.20(+0.06%)
Mar 13, 2002	360.90	361.10	357.30	358.30	4,020	-2.60(-0.72%)
Mar 12, 2002	363.70	365.30	360.00	360.90	5,200	-2.70(-0.74%)
Mar 11, 2002	366.50	366.60	361.40	363.60	6,480	-3.90(-1.06%)
Mar 08, 2002	371.20	372.00	365.50	367.50	4,330	-1.70(-0.46%)
Mar 07, 2002	370.40	371.70	367.80	369.20	8,080	-0.80(-0.22%)
Mar 06, 2002	367.50	370.00	364.50	370.00	8,850	+1.00(+0.27%)
Mar 05, 2002	363.50	370.00	363.10	369.00	7,010	+5.50(+1.51%)
Mar 04, 2002	361.10	364.80	358.00	363.50	7,760	+2.40(+0.66%)
Mar 01, 2002	358.00	361.10	357.40	361.10	10,820	+2.60(+0.73%)
Feb 28, 2002	362.00	364.30	358.00	358.50	6,890	-3.50(-0.97%)
Feb 27, 2002	361.00	364.00	358.20	362.00	6,790	-0.30(-0.08%)
Feb 26, 2002	361.00	362.80	359.40	362.30	15,310	+1.30(+0.36%)
Feb 25, 2002	364.50	364.50	355.70	361.00	25,530	-3.60(-0.99%)
Feb 22, 2002	355.10	365.60	354.10	364.60	9,640	+8.50(+2.39%)
Feb 21, 2002	367.00	367.00	354.30	356.10	15,600	-10.50(-2.86%)
Feb 20, 2002	361.40	368.50	357.30	366.60	17,030	+7.20(+2.00%)
Feb 19, 2002	360.00	362.00	357.70	359.40	5,510	-1.90(-0.53%)
Feb 18, 2002	357.50	365.00	355.90	361.30	10,110	+0.00(+0.00%)
Feb 15, 2002	357.50	365.00	355.90	361.30	10,100	+4.10(+1.15%)
Feb 14, 2002	358.50	365.00	356.20	357.20	6,770	-0.30(-0.08%)
Feb 13, 2002	351.50	362.50	351.50	357.50	7,880	+6.60(+1.88%)
Feb 12, 2002	356.80	356.80	347.50	350.90	11,190	-5.90(-1.65%)
Feb 11, 2002	347.50	357.50	347.50	356.80	6,700	+9.30(+2.68%)
Feb 08, 2002	342.50	348.80	335.00	347.50	14,040	+4.00(+1.16%)
Feb 07, 2002	340.90	346.00	340.40	343.50	6,830	+3.60(+1.06%)
Feb 06, 2002	340.50	343.00	338.50	339.90	4,890	-0.10(-0.03%)
Feb 05, 2002	335.50	342.10	335.40	340.00	5,810	+4.50(+1.34%)
Feb 04, 2002	338.90	338.90	333.60	335.50	6,020	-5.40(-1.58%)
Feb 01, 2002	341.60	344.10	339.00	340.90	6,420	-0.20(-0.06%)
Jan 31, 2002	346.40	347.20	341.10	341.10	8,110	-3.80(-1.10%)
Jan 30, 2002	343.60	348.00	341.00	344.90	17,140	+1.30(+0.38%)
Jan 29, 2002	344.50	346.70	340.60	343.60	12,130	-0.90(-0.26%)
Jan 28, 2002	340.00	347.40	340.00	344.50	12,760	+4.50(+1.32%)
Jan 25, 2002	341.40	345.20	335.50	340.00	15,100	-1.40(-0.41%)
Jan 24, 2002	340.00	343.70	337.00	341.40	12,960	+0.90(+0.26%)
Jan 23, 2002	341.00	343.00	336.50	340.50	6,040	-1.50(-0.44%)
Jan 22, 2002	338.90	344.00	338.80	342.00	6,450	+5.10(+1.51%)
Jan 21, 2002	343.40	344.40	336.90	336.90	5,950	+0.00(+0.00%)
Jan 18, 2002	343.40	344.40	336.90	336.90	5,740	-6.50(-1.89%)
Jan 17, 2002	341.00	344.70	338.10	343.40	8,030	+3.40(+1.00%)
Jan 16, 2002	349.50	349.50	340.00	340.00	6,570	-7.50(-2.16%)
Jan 15, 2002	346.60	354.80	346.20	347.50	8,060	+1.90(+0.55%)
Jan 14, 2002	348.70	352.00	344.50	345.60	10,570	-2.10(-0.60%)
Jan 11, 2002	353.70	358.00	347.50	347.70	9,970	-5.00(-1.42%)
Jan 10, 2002	354.50	357.20	351.30	352.70	6,540	-11.00(-3.02%)

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.