Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	212.81	213.62	208.31	208.75	6,032	-3.56(-1.68%)
Nov 27, 2002	205.62	212.50	204.56	212.31	22,016	+9.19(+4.52%)
Nov 26, 2002	209.38	212.12	202.00	203.12	35,160	-6.81(-3.25%)
Nov 25, 2002	205.62	214.38	205.06	209.94	40,840	+2.13(+1.02%)
Nov 22, 2002	210.62	212.50	206.31	207.81	30,960	-2.81(-1.34%)
Nov 21, 2002	203.75	212.94	203.75	210.62	46,464	+8.44(+4.17%)
Nov 20, 2002	198.75	204.06	196.88	202.19	82,312	+4.06(+2.05%)
Nov 19, 2002	204.06	204.69	197.19	198.12	40,808	-5.94(-2.91%)
Nov 18, 2002	212.50	214.50	201.88	204.06	36,880	-8.44(-3.97%)
Nov 15, 2002	211.62	214.75	210.38	212.50	27,832	+0.88(+0.41%)
Nov 14, 2002	203.12	211.62	201.44	211.62	34,824	+12.88(+6.48%)
Nov 13, 2002	195.75	203.06	193.75	198.75	50,128	+2.19(+1.11%)
Nov 12, 2002	201.88	203.06	195.38	196.56	49,976	-3.75(-1.87%)
Nov 11, 2002	204.44	208.12	197.81	200.31	52,544	-4.06(-1.99%)
Nov 08, 2002	211.88	213.38	203.75	204.38	72,032	-7.50(-3.54%)
Nov 07, 2002	240.69	240.69	211.88	211.88	133,128	-28.75(-11.95%)
Nov 06, 2002	240.62	243.06	235.00	240.62	64,512	+3.56(+1.50%)
Nov 05, 2002	242.56	242.81	235.88	237.06	43,080	-5.44(-2.24%)
Nov 04, 2002	243.44	251.19	241.19	242.50	67,296	+3.25(+1.36%)
Nov 01, 2002	239.50	239.88	232.94	239.25	36,656	+2.88(+1.22%)
Oct 31, 2002	233.75	240.62	231.62	236.38	38,688	+3.69(+1.58%)
Oct 30, 2002	232.19	235.31	228.75	232.69	51,432	-0.12(-0.05%)
Oct 29, 2002	225.31	234.38	220.94	232.81	41,472	+6.06(+2.67%)
Oct 28, 2002	237.12	237.12	224.56	226.75	36,448	-7.50(-3.20%)
Oct 25, 2002	236.25	240.31	223.81	234.25	66,448	-3.25(-1.37%)
Oct 24, 2002	241.88	244.38	236.75	237.50	61,856	-3.38(-1.40%)
Oct 23, 2002	239.06	240.94	236.25	240.88	33,568	+1.81(+0.76%)
Oct 22, 2002	244.06	245.62	234.81	239.06	67,880	-7.19(-2.92%)
Oct 21, 2002	228.44	246.25	226.25	246.25	71,744	+17.12(+7.47%)
Oct 18, 2002	233.44	233.94	226.94	229.12	508,000	-4.31(-1.85%)
Oct 17, 2002	233.75	235.00	226.94	233.44	73,560	+18.12(+8.42%)
Oct 16, 2002	218.50	218.50	211.56	215.31	36,136	-3.19(-1.46%)
Oct 15, 2002	215.62	219.69	210.62	218.50	56,480	+14.25(+6.98%)
Oct 14, 2002	205.06	208.12	203.12	204.25	20,464	-1.38(-0.67%)
Oct 11, 2002	203.44	210.75	202.81	205.62	55,352	+8.44(+4.28%)
Oct 10, 2002	190.62	201.75	181.94	197.19	69,104	+7.25(+3.82%)
Oct 09, 2002	200.69	200.69	189.31	189.94	52,200	-10.69(-5.33%)
Oct 08, 2002	198.12	207.31	196.25	200.62	77,472	+3.56(+1.81%)
Oct 07, 2002	202.69	207.50	196.62	197.06	65,896	-9.44(-4.57%)
Oct 04, 2002	214.69	217.19	200.81	206.50	62,616	-7.31(-3.42%)
Oct 03, 2002	224.88	232.50	211.81	213.81	90,264	-11.06(-4.92%)
Oct 02, 2002	221.56	234.31	217.75	224.88	67,760	+1.75(+0.78%)
Oct 01, 2002	215.94	225.50	204.06	223.12	50,888	+11.88(+5.62%)
Sep 30, 2002	213.25	215.62	203.31	211.25	41,904	-1.94(-0.91%)
Sep 27, 2002	217.00	224.12	211.06	213.19	48,152	-3.75(-1.73%)
Sep 26, 2002	211.75	223.12	210.69	216.94	61,424	+6.56(+3.12%)
Sep 25, 2002	207.50	215.81	200.94	210.38	72,312	+3.81(+1.85%)
Sep 24, 2002	217.31	217.31	205.00	206.56	56,328	-10.69(-4.92%)
Sep 23, 2002	213.75	222.50	213.75	217.25	45,096	+0.69(+0.32%)
Sep 20, 2002	216.88	223.38	215.12	216.56	49,752	-1.56(-0.72%)
Sep 19, 2002	244.06	244.06	203.12	218.12	211,696	-25.94(-10.63%)
Sep 18, 2002	250.00	251.25	242.50	244.06	92,816	-5.94(-2.38%)
Sep 17, 2002	250.00	253.50	246.88	250.00	100,312	+1.94(+0.78%)
Sep 16, 2002	247.44	251.25	244.44	248.06	77,256	+3.37(+1.38%)
Sep 13, 2002	234.12	245.00	233.44	244.69	63,400	+8.31(+3.52%)
Sep 12, 2002	242.44	243.75	235.31	236.38	82,144	-6.06(-2.50%)
Sep 11, 2002	247.81	248.75	241.00	242.44	69,976	-1.62(-0.67%)
Sep 10, 2002	244.06	245.25	237.50	244.06	119,808	+0.00(+0.00%)
Sep 09, 2002	235.00	245.00	230.62	244.06	131,072	+13.06(+5.65%)
Sep 06, 2002	230.62	232.44	223.88	231.00	79,432	+9.44(+4.26%)
Sep 05, 2002	214.06	226.44	212.56	221.56	122,456	+10.81(+5.13%)
Sep 04, 2002	200.62	211.88	193.75	210.75	135,376	+23.62(+12.63%)
Sep 03, 2002	194.56	195.94	184.38	187.12	40,504	-7.38(-3.79%)
Aug 30, 2002	191.88	200.31	191.56	194.50	26,248	+3.69(+1.93%)
Aug 29, 2002	189.06	195.00	188.00	190.81	27,104	-3.00(-1.55%)
Aug 28, 2002	202.81	205.88	192.56	193.81	800	-9.94(-4.88%)
Aug 27, 2002	204.69	209.12	196.88	203.75	41,232	+0.94(+0.46%)
Aug 26, 2002	200.00	203.06	194.69	202.81	731,200	+8.31(+4.27%)
Aug 23, 2002	194.25	198.12	192.56	194.50	24,576	+1.81(+0.94%)
Aug 22, 2002	187.19	193.62	184.06	192.69	19,112	+5.88(+3.15%)
Aug 21, 2002	189.75	193.19	181.56	186.81	29,464	-2.00(-1.06%)
Aug 20, 2002	192.94	193.00	186.25	188.81	15,520	+5.94(+3.25%)
Aug 16, 2002	186.56	188.00	181.56	182.88	26,464	-4.31(-2.30%)
Aug 15, 2002	178.44	187.31	175.75	187.19	30,496	+9.19(+5.16%)
Aug 14, 2002	171.75	178.44	167.06	178.00	17,760	+6.44(+3.75%)
Aug 13, 2002	174.06	179.06	171.56	171.56	10,016	-3.31(-1.89%)
Aug 12, 2002	177.56	177.56	171.88	174.88	245,600	+3.00(+1.75%)
Aug 07, 2002	175.94	179.62	164.38	171.88	40,616	+0.94(+0.55%)
Aug 06, 2002	165.62	173.44	165.00	170.94	37,888	+13.19(+8.36%)
Aug 05, 2002	160.94	166.44	155.50	157.75	53,136	+0.38(+0.24%)
Aug 02, 2002	164.69	165.94	154.38	157.38	28,904	-12.19(-7.19%)
Aug 01, 2002	178.44	182.19	167.31	169.56	41,112	-8.81(-4.94%)
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.