Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	849.24	860.40	849.24	860.40	7,229,300	+7.97(+0.94%)
Sep 27, 2002	853.33	853.33	852.42	852.42	6,621,804	+2.55(+0.30%)
Sep 26, 2002	826.85	849.87	826.85	849.87	6,500,659	+24.43(+2.96%)
Sep 25, 2002	813.87	825.43	813.87	825.43	8,366,735	+30.82(+3.88%)
Sep 24, 2002	801.06	801.06	794.62	794.62	4,325,064	-12.23(-1.52%)
Sep 23, 2002	814.95	814.95	806.85	806.85	4,815,681	-8.49(-1.04%)
Sep 20, 2002	817.81	817.81	815.33	815.33	6,915,559	+1.02(+0.13%)
Sep 19, 2002	815.42	815.42	814.32	814.32	4,532,557	+2.33(+0.29%)
Sep 18, 2002	819.17	819.17	811.99	811.99	3,980,508	-11.44(-1.39%)
Sep 17, 2002	822.23	823.43	822.23	823.43	4,536,515	+4.74(+0.58%)
Sep 16, 2002	810.41	818.69	810.41	818.69	2,565,311	+3.92(+0.48%)
Sep 13, 2002	824.82	824.82	814.78	814.78	4,467,205	-9.46(-1.15%)
Sep 12, 2002	830.20	830.20	824.23	824.23	4,431,528	-7.16(-0.86%)
Sep 11, 2002	839.80	839.80	831.39	831.39	3,425,002	-3.22(-0.39%)
Sep 10, 2002	841.62	841.62	834.61	834.61	7,283,547	-7.71(-0.92%)
Sep 09, 2002	839.84	842.33	839.84	842.33	5,423,240	-1.08(-0.13%)
Sep 06, 2002	842.81	843.41	842.81	843.41	5,786,046	+4.30(+0.51%)
Sep 05, 2002	841.84	841.84	839.11	839.11	7,902,082	-8.54(-1.01%)
Sep 04, 2002	841.21	847.65	841.21	847.65	10,099,382	+0.80(+0.09%)
Sep 03, 2002	865.17	865.17	846.85	846.85	5,139,581	-27.05(-3.10%)
Sep 02, 2002	880.65	880.65	873.90	873.90	3,845,176	+0.00(+0.00%)
Aug 30, 2002	880.65	880.65	873.90	873.90	3,845,176	-9.77(-1.11%)
Aug 29, 2002	862.47	883.68	862.47	883.68	4,276,451	+7.79(+0.89%)
Aug 28, 2002	881.62	881.62	875.89	875.89	4,062,114	-5.03(-0.57%)
Aug 27, 2002	891.17	891.17	880.92	880.92	4,496,816	-9.83(-1.10%)
Aug 26, 2002	879.18	890.75	879.18	890.75	4,279,532	+8.80(+1.00%)
Aug 23, 2002	886.54	886.54	881.95	881.95	4,346,901	-0.17(-0.02%)
Aug 22, 2002	871.91	882.12	871.91	882.12	5,820,770	+15.39(+1.78%)
Aug 21, 2002	868.52	868.52	866.73	866.73	7,060,944	+10.47(+1.22%)
Aug 20, 2002	856.65	856.65	856.26	856.26	7,519,890	-1.10(-0.13%)
Aug 19, 2002	849.99	857.36	849.99	857.36	5,740,358	+8.57(+1.01%)
Aug 16, 2002	857.70	857.70	848.80	848.80	7,841,991	-8.80(-1.03%)
Aug 15, 2002	856.90	857.60	856.90	857.60	6,981,415	+3.20(+0.37%)
Aug 14, 2002	846.77	854.40	846.77	854.40	5,922,010	+8.68(+1.03%)
Aug 13, 2002	856.70	856.70	845.72	845.72	5,316,839	-13.86(-1.61%)
Aug 12, 2002	855.63	859.58	855.63	859.58	4,738,265	-1.38(-0.16%)
Aug 09, 2002	861.25	861.25	860.96	860.96	6,091,538	-1.47(-0.17%)
Aug 08, 2002	849.04	862.43	849.04	862.43	6,280,202	+13.13(+1.55%)
Aug 07, 2002	847.45	849.30	847.45	849.30	6,998,689	+12.73(+1.52%)
Aug 06, 2002	822.30	836.57	822.30	836.57	7,640,589	+19.68(+2.41%)
Aug 05, 2002	843.95	843.95	816.89	816.89	4,032,077	-29.17(-3.45%)
Aug 02, 2002	853.45	853.45	846.06	846.06	6,123,852	-17.26(-2.00%)
Aug 01, 2002	875.42	875.42	863.32	863.32	5,159,089	-15.06(-1.71%)
Jul 31, 2002	846.24	878.38	846.24	878.38	7,989,329	+33.90(+4.01%)
Jul 30, 2002	834.86	844.48	834.86	844.48	7,689,444	+6.90(+0.82%)
Jul 29, 2002	820.19	837.58	820.19	837.58	11,355,623	+24.36(+3.00%)
Jul 26, 2002	808.42	813.22	808.42	813.22	5,479,151	+10.67(+1.33%)
Jul 25, 2002	774.23	802.54	774.23	802.54	8,894,600	+31.11(+4.03%)
Jul 24, 2002	751.20	771.43	751.20	771.43	7,698,716	+9.48(+1.24%)
Jul 23, 2002	785.24	785.24	761.95	761.95	7,645,904	-23.92(-3.04%)
Jul 22, 2002	804.30	804.30	785.87	785.87	6,855,700	-30.52(-3.74%)
Jul 19, 2002	827.53	827.53	816.39	816.39	5,175,800	-21.56(-2.57%)
Jul 18, 2002	856.13	856.13	837.95	837.95	5,153,300	-14.64(-1.72%)
Jul 17, 2002	839.86	852.59	839.86	852.59	6,168,600	+21.76(+2.62%)
Jul 16, 2002	820.18	830.83	820.18	830.83	6,601,700	-3.59(-0.43%)
Jul 15, 2002	852.33	852.33	834.41	834.41	6,806,100	-19.65(-2.30%)
Jul 12, 2002	821.10	854.07	821.10	854.07	8,553,600	+26.28(+3.18%)
Jul 11, 2002	810.62	827.78	810.62	827.78	8,678,100	+8.03(+0.98%)
Jul 10, 2002	837.10	837.10	819.75	819.75	8,164,400	-26.34(-3.11%)
Jul 09, 2002	873.77	873.77	846.09	846.09	6,115,700	-38.36(-4.34%)
Jul 08, 2002	890.88	890.88	884.45	884.45	3,852,800	-0.30(-0.03%)
Jul 05, 2002	874.93	884.75	874.93	884.75	6,686,200	+9.19(+1.05%)
Jul 04, 2002	888.07	888.07	875.56	875.56	6,692,100	+0.00(+0.00%)
Jul 03, 2002	888.07	888.07	875.56	875.56	6,692,100	-13.56(-1.52%)
Jul 02, 2002	913.17	913.17	889.12	889.12	6,561,300	-29.27(-3.19%)
Jul 01, 2002	945.18	945.18	918.38	918.38	6,529,500	-35.34(-3.71%)
Jun 28, 2002	949.45	953.73	949.45	953.73	9,749,000	+5.49(+0.58%)
Jun 27, 2002	943.97	948.23	943.97	948.23	6,223,200	+10.93(+1.17%)
Jun 26, 2002	920.42	937.30	920.42	937.30	7,999,700	+2.45(+0.26%)
Jun 25, 2002	949.38	949.38	934.85	934.85	7,006,200	-17.36(-1.82%)
Jun 24, 2002	957.94	957.94	952.21	952.21	4,266,400	-7.42(-0.77%)
Jun 21, 2002	965.12	965.12	959.63	959.63	4,129,000	-7.57(-0.78%)
Jun 20, 2002	969.67	969.67	967.20	967.20	5,496,100	-4.33(-0.45%)
Jun 19, 2002	971.15	971.53	971.15	971.53	4,225,900	-1.77(-0.18%)
Jun 18, 2002	970.77	973.30	970.77	973.30	3,845,600	+1.23(+0.13%)
Jun 17, 2002	947.67	972.07	947.67	972.07	3,858,900	+24.90(+2.63%)
Jun 14, 2002	941.25	947.17	941.25	947.17	4,832,500	+1.27(+0.13%)
Jun 13, 2002	948.23	948.23	945.90	945.90	3,756,700	-4.21(-0.44%)
Jun 12, 2002	947.52	950.12	947.52	950.12	5,040,800	-1.23(-0.13%)
Jun 11, 2002	967.27	967.27	951.35	951.35	4,430,400	-16.84(-1.74%)
Jun 10, 2002	963.37	968.19	963.37	968.19	5,203,400	+4.02(+0.42%)
Jun 07, 2002	959.59	964.17	959.59	964.17	5,756,000	-3.43(-0.35%)
Jun 06, 2002	991.88	991.88	967.60	967.60	7,661,000	-15.88(-1.61%)
Jun 05, 2002	964.65	983.48	964.65	983.48	7,548,400	+9.21(+0.94%)
Jun 04, 2002	998.01	998.01	974.27	974.27	6,250,700	-27.64(-2.76%)
Jun 03, 2002	1006	1006	1002	1002	5,893,900	+3.67(+0.37%)
May 31, 2002	993.67	998.25	993.67	998.25	6,703,000	+5.37(+0.54%)
May 30, 2002	986.27	992.88	986.27	992.88	6,670,600	+5.50(+0.56%)
May 29, 2002	971.06	987.39	971.06	987.39	9,112,200	+5.29(+0.54%)
May 28, 2002	979.23	982.10	979.23	982.10	5,325,000	+11.15(+1.15%)
May 27, 2002	980.85	980.85	970.94	970.94	4,563,500	+0.00(+0.00%)
May 24, 2002	980.85	980.85	970.94	970.94	4,563,500	-4.92(-0.50%)
May 23, 2002	964.75	975.86	964.75	975.86	6,370,900	+0.00(+0.00%)
May 22, 2002	964.75	975.86	964.75	975.86	6,370,900	-5.03(-0.51%)
May 21, 2002	975.73	980.89	975.73	980.89	5,404,900	+0.00(+0.00%)
May 20, 2002	975.73	980.89	975.73	980.89	5,404,900	+4.62(+0.47%)
May 17, 2002	962.25	976.27	962.25	976.27	5,371,600	+16.41(+1.71%)
May 16, 2002	983.88	983.88	959.87	959.87	7,042,500	-20.19(-2.06%)
May 15, 2002	966.40	980.05	966.40	980.05	4,838,600	+15.76(+1.63%)
May 14, 2002	961.88	964.29	961.88	964.29	5,998,400	+6.66(+0.70%)
May 13, 2002	951.41	957.64	951.41	957.64	6,147,600	+3.62(+0.38%)
May 10, 2002	986.01	986.01	954.02	954.02	10,720,800	-27.12(-2.76%)
May 09, 2002	986.52	986.52	981.14	981.14	6,970,900	-2.39(-0.24%)
May 08, 2002	979.15	983.53	979.15	983.53	6,964,000	+11.96(+1.23%)
May 07, 2002	993.21	993.21	971.57	971.57	14,077,900	-24.77(-2.49%)
May 06, 2002	1005	1005	996.33	996.33	4,853,700	-8.00(-0.80%)
May 03, 2002	1006	1006	1004	1004	6,343,300	+0.58(+0.06%)
May 02, 2002	989.34	1004	989.34	1004	6,481,000	+15.92(+1.61%)
May 01, 2002	991.73	991.73	987.83	987.83	5,930,200	-4.58(-0.46%)
Apr 30, 2002	977.58	992.41	977.58	992.41	7,350,000	+13.16(+1.34%)
Apr 29, 2002	975.28	979.25	975.28	979.25	4,773,400	-0.03(-0.00%)
Apr 26, 2002	970.33	979.28	970.33	979.28	4,994,700	+6.79(+0.70%)
Apr 25, 2002	977.97	977.97	972.49	972.49	8,065,400	-9.92(-1.01%)
Apr 24, 2002	975.26	982.42	975.26	982.42	5,808,000	+7.49(+0.77%)
Apr 23, 2002	978.24	978.24	974.93	974.93	6,053,200	-3.60(-0.37%)
Apr 22, 2002	983.39	983.39	978.52	978.52	8,014,900	-17.67(-1.77%)
Apr 19, 2002	1004	1004	996.19	996.19	4,686,900	-3.12(-0.31%)
Apr 18, 2002	998.42	999.31	998.42	999.31	5,791,700	-0.06(-0.01%)
Apr 17, 2002	992.02	999.37	992.02	999.37	5,590,000	+11.40(+1.15%)
Apr 16, 2002	979.84	987.97	979.84	987.97	8,520,800	+13.08(+1.34%)
Apr 15, 2002	976.33	976.33	974.89	974.89	7,422,100	+16.09(+1.68%)
Apr 12, 2002	955.78	958.80	955.78	958.80	7,367,500	+0.04(+0.00%)
Apr 11, 2002	958.75	958.77	958.75	958.77	6,837,600	-1.25(-0.13%)
Apr 10, 2002	949.58	960.02	949.58	960.02	9,741,300	+19.88(+2.11%)
Apr 09, 2002	926.45	940.14	926.45	940.14	7,728,100	+20.66(+2.25%)
Apr 08, 2002	927.00	927.00	919.48	919.48	8,686,800	-17.19(-1.84%)
Apr 05, 2002	960.26	960.26	936.67	936.67	8,543,100	-21.21(-2.21%)
Apr 04, 2002	969.39	969.39	957.88	957.88	9,070,300	-16.99(-1.74%)
Apr 03, 2002	977.77	977.77	974.87	974.87	6,978,400	-4.31(-0.44%)
Apr 02, 2002	980.63	980.63	979.18	979.18	7,836,300	-3.72(-0.38%)
Apr 01, 2002	972.64	982.90	972.64	982.90	10,610,700	-13.28(-1.33%)
Mar 29, 2002	978.18	996.18	978.18	996.18	10,873,600	+0.00(+0.00%)
Mar 28, 2002	978.18	996.18	978.18	996.18	10,873,600	+6.30(+0.64%)
Mar 27, 2002	981.34	989.88	981.34	989.88	8,057,500	+6.05(+0.62%)
Mar 26, 2002	991.90	991.90	983.83	983.83	7,951,400	-5.61(-0.57%)
Mar 25, 2002	995.69	995.69	989.44	989.44	5,064,500	-9.47(-0.95%)
Mar 22, 2002	1001	1001	998.90	998.90	4,992,400	-2.58(-0.26%)
Mar 21, 2002	838.50	1001	838.50	1001	6,160,100	-0.51(-0.05%)
Mar 20, 2002	1005	1005	1002	1002	5,608,700	-4.39(-0.44%)
Mar 19, 2002	995.11	1006	995.11	1006	8,457,000	+12.22(+1.23%)
Mar 18, 2002	991.70	994.16	991.70	994.16	5,341,800	+1.65(+0.17%)
Mar 15, 2002	976.42	992.51	976.42	992.51	6,775,300	+14.30(+1.46%)
Mar 14, 2002	971.01	978.21	971.01	978.21	5,051,400	+8.06(+0.83%)
Mar 13, 2002	965.79	970.15	965.79	970.15	7,255,000	+3.00(+0.31%)
Mar 12, 2002	957.83	967.15	957.83	967.15	4,485,900	+3.74(+0.39%)
Mar 11, 2002	961.16	963.41	961.16	963.41	6,354,100	+0.16(+0.02%)
Mar 08, 2002	969.78	969.78	963.25	963.25	6,707,000	-4.34(-0.45%)
Mar 07, 2002	966.14	967.59	966.14	967.59	7,212,600	-0.96(-0.10%)
Mar 06, 2002	948.49	968.54	948.49	968.54	9,587,300	+23.78(+2.52%)
Mar 05, 2002	938.21	944.76	938.21	944.76	5,546,300	+5.44(+0.58%)
Mar 04, 2002	940.22	940.22	939.32	939.32	5,441,700	+0.76(+0.08%)
Mar 01, 2002	942.75	942.75	938.57	938.57	6,013,100	+2.09(+0.22%)
Feb 28, 2002	942.22	942.22	936.48	936.48	9,576,300	-4.58(-0.49%)
Feb 27, 2002	936.41	941.06	936.41	941.06	8,346,400	+7.14(+0.76%)
Feb 26, 2002	923.36	933.92	923.36	933.92	6,703,000	+6.28(+0.68%)
Feb 25, 2002	940.11	940.11	927.64	927.64	15,576,400	-14.47(-1.54%)
Feb 21, 2002	950.25	950.25	942.11	942.11	7,547,800	-22.22(-2.30%)
Feb 20, 2002	958.46	964.33	958.46	964.33	4,574,400	+7.61(+0.80%)
Feb 19, 2002	964.30	964.30	956.72	956.72	4,573,700	-8.32(-0.86%)
Feb 18, 2002	964.81	965.04	964.81	965.04	4,048,700	+0.00(+0.00%)
Feb 15, 2002	964.81	965.04	964.81	965.04	4,048,700	+2.22(+0.23%)
Feb 14, 2002	963.05	963.05	962.83	962.83	4,268,000	-11.10(-1.14%)
Feb 13, 2002	972.52	973.93	972.52	973.93	6,278,400	-0.44(-0.05%)
Feb 12, 2002	964.20	974.38	964.20	974.38	13,328,900	+11.55(+1.20%)
Feb 11, 2002	956.57	962.83	956.57	962.83	6,116,000	+9.85(+1.03%)
Feb 08, 2002	942.23	952.98	942.23	952.98	8,116,400	+14.45(+1.54%)
Feb 07, 2002	937.58	938.53	937.58	938.53	11,465,000	-4.08(-0.43%)
Feb 06, 2002	959.40	959.40	942.61	942.61	5,550,400	-16.23(-1.69%)
Feb 05, 2002	946.64	958.84	946.64	958.84	7,720,000	+13.73(+1.45%)
Feb 04, 2002	990.54	990.54	945.11	945.11	6,200,500	-47.07(-4.74%)
Feb 01, 2002	974.90	992.18	974.90	992.18	3,995,000	+18.41(+1.89%)
Jan 31, 2002	983.04	983.04	973.77	973.77	5,403,600	-7.21(-0.73%)
Jan 30, 2002	980.47	980.98	980.47	980.98	5,834,100	-19.64(-1.96%)
Jan 29, 2002	1020	1020	1001	1001	5,780,800	+0.00(+0.00%)
Jan 28, 2002	1020	1020	1001	1001	5,780,800	-17.25(-1.69%)
Jan 25, 2002	1022	1022	1018	1018	4,883,700	-9.51(-0.93%)
Jan 24, 2002	1031	1031	1027	1027	5,215,100	+4.46(+0.44%)
Jan 23, 2002	1023	1023	1023	1023	5,453,700	-2.67(-0.26%)
Jan 22, 2002	1024	1026	1024	1026	6,367,000	+15.75(+1.56%)
Jan 21, 2002	1001	1010	1001	1010	3,476,700	+0.00(+0.00%)
Jan 18, 2002	1001	1010	1001	1010	3,476,700	-2.61(-0.26%)
Jan 17, 2002	998.74	1012	998.74	1012	3,716,500	-1.54(-0.15%)
Jan 16, 2002	1018	1018	1014	1014	5,982,600	-10.20(-1.00%)
Jan 15, 2002	1023	1024	1023	1024	6,195,300	+2.68(+0.26%)
Jan 14, 2002	1019	1022	1019	1022	6,651,900	-7.11(-0.69%)
Jan 11, 2002	1025	1029	1025	1029	4,175,000	+7.79(+0.76%)
Jan 10, 2002	991.96	1021	991.96	1021	4,648,700	+7.42(+0.73%)
Jan 09, 2002	1016	1016	1013	1013	5,884,700	+1.39(+0.14%)
Jan 08, 2002	1003	1012	1003	1012	4,770,300	+7.73(+0.77%)
Jan 07, 2002	1011	1011	1004	1004	7,933,100	-0.57(-0.06%)
Jan 04, 2002	1000	1005	1000	1005	7,425,500	+6.89(+0.69%)
Jan 03, 2002	1013	1013	997.97	997.97	8,177,100	-14.69(-1.45%)
Jan 02, 2002	1023	1023	1013	1013	6,991,600	-13.44(-1.31%)
Jan 01, 2002	1014	1026	1014	1026	6,915,800	+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.