Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	186.19	190.69	177.19	178.38	27,960	-7.94(-4.26%)
Jul 30, 2002	190.62	193.88	181.56	186.31	42,056	-4.25(-2.23%)
Jul 29, 2002	178.12	192.19	177.38	190.56	32,696	+17.12(+9.87%)
Jul 26, 2002	168.50	174.38	166.88	173.44	19,232	+6.50(+3.89%)
Jul 25, 2002	172.81	184.38	161.06	166.94	52,392	-4.31(-2.52%)
Jul 24, 2002	159.94	171.88	154.00	171.25	41,240	+9.75(+6.04%)
Jul 23, 2002	160.00	165.12	156.31	161.50	30,400	+4.56(+2.91%)
Jul 22, 2002	155.00	167.50	151.94	156.94	44,840	-5.87(-3.61%)
Jul 19, 2002	172.94	176.69	162.69	162.81	37,080	-9.94(-5.75%)
Jul 17, 2002	177.50	187.31	162.81	172.75	67,832	-20.69(-10.69%)
Jul 12, 2002	204.06	205.62	190.88	193.44	32,232	-6.75(-3.37%)
Jul 11, 2002	204.69	207.19	185.62	200.19	62,424	-7.87(-3.78%)
Jul 10, 2002	211.00	213.44	206.31	208.06	28,304	-1.31(-0.63%)
Jul 09, 2002	217.19	217.19	209.38	209.38	30,608	-7.81(-3.60%)
Jul 08, 2002	218.75	224.06	215.75	217.19	36,040	-1.56(-0.71%)
Jul 05, 2002	213.44	221.88	213.38	218.75	29,968	+5.38(+2.52%)
Jul 04, 2002	214.06	220.31	201.94	213.38	55,912	+0.00(+0.00%)
Jul 03, 2002	214.06	220.31	201.94	213.38	55,912	-6.06(-2.76%)
Jul 02, 2002	236.94	236.94	213.44	219.44	49,040	-16.25(-6.89%)
Jul 01, 2002	229.25	235.94	226.00	235.69	41,392	+11.44(+5.10%)
Jun 28, 2002	227.50	231.56	223.88	224.25	39,464	+0.00(+0.00%)
Jun 27, 2002	236.25	236.25	222.19	224.25	33,496	-4.19(-1.83%)
Jun 26, 2002	212.50	228.75	211.56	228.44	45,312	+8.19(+3.72%)
Jun 25, 2002	228.12	231.88	218.50	220.25	34,920	-6.31(-2.79%)
Jun 21, 2002	237.88	238.44	218.75	226.56	53,728	-5.06(-2.19%)
Jun 20, 2002	233.69	242.19	228.75	231.62	64,600	+1.00(+0.43%)
Jun 19, 2002	215.00	231.19	215.00	230.62	62,568	+10.12(+4.59%)
Jun 18, 2002	218.12	223.44	217.00	220.50	57,504	+6.75(+3.16%)
Jun 17, 2002	207.50	216.88	207.19	213.75	41,744	+10.00(+4.91%)
Jun 14, 2002	194.69	205.00	192.19	203.75	33,440	-7.81(-3.69%)
Jun 12, 2002	204.00	212.50	202.19	211.56	29,104	+7.38(+3.61%)
Jun 11, 2002	206.25	213.75	203.19	204.19	24,016	-2.06(-1.00%)
Jun 10, 2002	218.69	219.88	205.62	206.25	58,304	-10.81(-4.98%)
Jun 07, 2002	206.25	217.12	198.75	217.06	53,272	+9.75(+4.70%)
Jun 06, 2002	198.44	209.44	198.12	207.31	73,664	+13.50(+6.97%)
Jun 05, 2002	182.19	194.69	182.19	193.81	36,008	-6.13(-3.06%)
May 31, 2002	193.75	199.94	192.19	199.94	62,728	+28.06(+16.33%)
May 28, 2002	179.69	182.19	170.69	171.88	488,800	-5.12(-2.90%)
May 27, 2002	177.56	180.19	173.50	177.00	21,344	+0.00(+0.00%)
May 24, 2002	177.56	180.19	173.50	177.00	21,344	+1.00(+0.57%)
May 23, 2002	171.56	177.50	166.31	176.00	25,848	+4.62(+2.70%)
May 22, 2002	167.50	175.56	165.94	171.38	25,544	+1.38(+0.81%)
May 21, 2002	178.12	178.19	165.69	170.00	35,264	-9.38(-5.23%)
May 20, 2002	174.00	181.88	171.94	179.38	59,712	+10.38(+6.14%)
May 17, 2002	156.38	171.88	153.12	169.00	76,552	+12.62(+8.07%)
May 16, 2002	180.00	180.06	154.75	156.38	73,032	-25.38(-13.96%)
May 15, 2002	183.44	184.81	180.81	181.75	16,760	-1.06(-0.58%)
May 14, 2002	177.19	186.50	173.19	182.81	25,656	+5.62(+3.17%)
May 13, 2002	180.31	180.31	168.75	177.19	52,736	-3.12(-1.73%)
May 10, 2002	203.75	203.75	179.38	180.31	38,712	-20.94(-10.40%)
May 09, 2002	199.69	203.06	194.31	201.25	13,896	+2.19(+1.10%)
May 08, 2002	205.00	205.62	192.81	199.06	20,776	-3.25(-1.61%)
May 07, 2002	194.69	202.31	194.69	202.31	16,688	+9.19(+4.76%)
May 06, 2002	202.81	204.62	192.19	193.12	22,560	-7.19(-3.59%)
May 03, 2002	204.38	204.38	199.75	200.31	20,376	-0.94(-0.47%)
May 02, 2002	197.56	202.81	191.88	201.25	29,104	+3.69(+1.87%)
May 01, 2002	191.81	198.12	186.88	197.56	23,712	+7.31(+3.84%)
Apr 30, 2002	192.19	196.88	188.12	190.25	15,576	-1.31(-0.68%)
Apr 29, 2002	185.00	193.62	184.50	191.56	19,856	+5.94(+3.20%)
Apr 26, 2002	190.69	191.25	184.06	185.62	16,112	-5.00(-2.62%)
Apr 25, 2002	193.38	193.38	187.81	190.62	15,696	-2.69(-1.39%)
Apr 24, 2002	201.88	201.88	191.88	193.31	27,912	-6.13(-3.07%)
Apr 23, 2002	196.25	202.50	194.38	199.44	39,568	+4.88(+2.51%)
Apr 22, 2002	187.62	196.88	187.62	194.56	30,056	+7.31(+3.90%)
Apr 19, 2002	184.94	188.44	183.44	187.25	20,488	+3.81(+2.08%)
Apr 18, 2002	184.44	184.81	180.81	183.44	11,920	-0.94(-0.51%)
Apr 17, 2002	180.06	187.38	176.88	184.38	26,400	+4.38(+2.43%)
Apr 16, 2002	175.94	182.00	169.38	180.00	22,696	-0.88(-0.48%)
Apr 15, 2002	180.00	185.94	176.62	180.88	21,944	+1.50(+0.84%)
Apr 12, 2002	180.00	182.19	174.38	179.38	45,160	+1.56(+0.88%)
Apr 11, 2002	175.00	181.12	173.50	177.81	31,704	+5.31(+3.08%)
Apr 10, 2002	181.88	185.50	171.94	172.50	30,320	-13.06(-7.04%)
Apr 09, 2002	188.38	190.88	180.62	185.56	44,744	-0.06(-0.03%)
Apr 08, 2002	166.31	186.19	165.19	185.62	45,536	+17.75(+10.57%)
Apr 05, 2002	165.00	169.50	165.00	167.88	11,984	+3.75(+2.28%)
Apr 04, 2002	161.25	165.12	160.69	164.12	13,576	+3.69(+2.30%)
Apr 03, 2002	161.25	163.88	158.44	160.44	15,224	-0.81(-0.50%)
Apr 02, 2002	162.56	162.56	156.56	161.25	22,264	-1.25(-0.77%)
Apr 01, 2002	167.50	167.81	161.88	162.50	22,672	-3.69(-2.22%)
Mar 29, 2002	170.69	173.12	162.50	166.19	22,816	+0.00(+0.00%)
Mar 28, 2002	170.69	173.12	162.50	166.19	20,792	-2.94(-1.74%)
Mar 27, 2002	168.75	173.44	164.69	169.12	37,568	+0.19(+0.11%)
Mar 26, 2002	155.62	169.69	155.62	168.94	53,328	+14.63(+9.48%)
Mar 25, 2002	160.94	161.81	151.94	154.31	26,744	-2.00(-1.28%)
Mar 22, 2002	155.44	158.69	151.56	156.31	20,368	+2.44(+1.58%)
Mar 21, 2002	153.44	156.25	146.69	153.88	17,176	+1.38(+0.90%)
Mar 20, 2002	160.81	162.19	152.38	152.50	18,200	-5.19(-3.29%)
Mar 19, 2002	151.69	158.44	147.56	157.69	288,800	+6.06(+4.00%)
Mar 18, 2002	157.50	159.31	148.44	151.62	27,504	-3.06(-1.98%)
Mar 15, 2002	155.31	155.62	145.62	154.69	29,680	-1.56(-1.00%)
Mar 14, 2002	163.19	163.44	153.75	156.25	13,624	-6.94(-4.25%)
Mar 13, 2002	164.62	166.56	160.62	163.19	14,616	+0.13(+0.08%)
Mar 12, 2002	160.94	165.94	160.31	163.06	17,648	+0.50(+0.31%)
Mar 11, 2002	158.75	168.12	153.44	162.56	25,056	+2.87(+1.80%)
Mar 08, 2002	165.38	167.50	157.81	159.69	21,992	-4.12(-2.52%)
Mar 07, 2002	174.69	174.94	162.56	163.81	19,160	-5.56(-3.28%)
Mar 06, 2002	161.56	170.00	161.56	169.38	22,016	+8.00(+4.96%)
Mar 05, 2002	156.25	161.50	151.56	161.38	35,624	-0.81(-0.50%)
Mar 04, 2002	169.38	170.00	159.38	162.19	40,168	-1.81(-1.10%)
Mar 01, 2002	166.25	166.25	161.56	164.00	40,928	-0.38(-0.23%)
Feb 28, 2002	160.31	167.12	158.62	164.38	47,288	+5.94(+3.75%)
Feb 27, 2002	155.94	160.62	150.56	158.44	72,832	+3.13(+2.01%)
Feb 26, 2002	148.12	156.06	145.00	155.31	47,152	+15.87(+11.38%)
Feb 25, 2002	135.62	139.69	135.00	139.44	16,424	+6.94(+5.24%)
Feb 22, 2002	129.75	132.62	127.75	132.50	6,360	+1.44(+1.10%)
Feb 21, 2002	127.75	132.50	125.94	131.06	8,944	+3.31(+2.59%)
Feb 20, 2002	129.69	130.56	119.19	127.75	16,768	-0.94(-0.73%)
Feb 19, 2002	131.31	133.44	128.12	128.69	8,568	-2.56(-1.95%)
Feb 18, 2002	132.56	135.62	131.00	131.25	18,488	+0.00(+0.00%)
Feb 15, 2002	132.56	135.62	131.00	131.25	18,488	-1.25(-0.94%)
Feb 14, 2002	132.81	133.75	131.56	132.50	15,816	+0.19(+0.14%)
Feb 13, 2002	131.88	134.00	131.88	132.31	12,296	-0.75(-0.56%)
Feb 12, 2002	132.69	133.62	131.69	133.06	13,032	+0.56(+0.42%)
Feb 11, 2002	131.25	132.69	129.75	132.50	13,800	+4.31(+3.36%)
Feb 08, 2002	124.38	129.38	124.06	128.19	180,800	+2.69(+2.14%)
Feb 07, 2002	126.50	128.06	124.38	125.50	14,136	-4.12(-3.18%)
Feb 06, 2002	128.75	131.19	128.19	129.62	12,904	-1.31(-1.00%)
Feb 05, 2002	132.50	134.25	128.12	130.94	14,752	-2.12(-1.60%)
Feb 04, 2002	132.81	134.00	130.62	133.06	14,736	-0.06(-0.05%)
Feb 01, 2002	134.31	135.00	130.62	133.12	12,384	+0.38(+0.28%)
Jan 31, 2002	137.19	140.00	131.88	132.75	22,200	-1.00(-0.75%)
Jan 30, 2002	132.50	134.69	121.25	133.75	28,624	+1.44(+1.09%)
Jan 29, 2002	135.31	137.19	131.44	132.31	22,136	-1.94(-1.44%)
Jan 28, 2002	129.69	134.25	129.69	134.25	26,648	+4.62(+3.57%)
Jan 25, 2002	127.81	131.19	127.50	129.62	28,784	+2.12(+1.67%)
Jan 24, 2002	129.38	129.56	126.69	127.50	28,048	+2.56(+2.05%)
Jan 23, 2002	128.81	130.00	124.94	124.94	18,304	-2.31(-1.82%)
Jan 22, 2002	125.00	131.25	124.75	127.25	15,264	+2.56(+2.05%)
Jan 21, 2002	125.00	126.25	123.44	124.69	10,392	+0.00(+0.00%)
Jan 18, 2002	125.00	126.25	123.44	124.69	10,392	-1.25(-0.99%)
Jan 17, 2002	126.25	129.12	123.44	125.94	9,856	+0.31(+0.25%)
Jan 16, 2002	127.62	127.75	124.06	125.62	11,744	-2.00(-1.57%)
Jan 15, 2002	128.06	130.25	126.81	127.62	8,712	-0.44(-0.34%)
Jan 14, 2002	122.50	128.12	117.50	128.06	23,264	+6.19(+5.08%)
Jan 11, 2002	126.88	129.06	120.94	121.88	17,032	-4.38(-3.47%)
Jan 10, 2002	132.19	132.44	125.94	126.25	16,808	-6.75(-5.08%)

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.