Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.