Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	111.01	113.00	110.31	111.23	6,086,770	+0.44(+0.40%)
Oct 30, 2002	113.00	113.66	109.69	110.79	7,602,663	-3.08(-2.71%)
Oct 29, 2002	115.42	115.68	111.01	113.88	5,137,215	-1.76(-1.52%)
Oct 28, 2002	118.28	118.50	114.72	115.64	5,223,179	+0.04(+0.04%)
Oct 25, 2002	113.66	116.52	113.53	115.60	5,374,451	+1.06(+0.92%)
Oct 24, 2002	119.38	119.83	113.00	114.54	7,375,892	-3.97(-3.35%)
Oct 23, 2002	118.72	118.94	114.98	118.50	6,045,026	-0.75(-0.63%)
Oct 22, 2002	118.99	119.25	116.74	119.25	4,860,414	-0.35(-0.30%)
Oct 21, 2002	115.42	119.87	115.42	119.61	5,226,857	+2.20(+1.88%)
Oct 18, 2002	117.18	118.46	114.94	117.40	4,870,424	-1.06(-0.89%)
Oct 17, 2002	118.50	118.72	116.30	118.46	5,863,314	+5.68(+5.04%)
Oct 16, 2002	113.88	114.80	110.97	112.78	6,246,010	-2.64(-2.29%)
Oct 15, 2002	112.34	115.73	111.45	115.42	9,999,786	+8.15(+7.60%)
Oct 14, 2002	106.61	109.03	105.24	107.27	5,657,290	+0.62(+0.58%)
Oct 11, 2002	105.64	109.74	103.26	106.65	13,613,027	+7.09(+7.12%)
Oct 10, 2002	95.38	99.56	94.27	99.56	13,752,608	+2.64(+2.73%)
Oct 09, 2002	99.34	99.38	96.48	96.92	10,952,201	-5.95(-5.78%)
Oct 08, 2002	102.42	105.29	99.08	102.86	9,598,725	+1.76(+1.74%)
Oct 07, 2002	105.82	107.75	100.62	101.10	8,756,018	-4.67(-4.42%)
Oct 04, 2002	111.23	111.45	105.73	105.77	6,991,948	-2.69(-2.48%)
Oct 03, 2002	109.47	114.01	108.19	108.46	6,745,496	-0.79(-0.73%)
Oct 02, 2002	113.44	114.41	106.56	109.25	6,818,135	-6.17(-5.34%)
Oct 01, 2002	109.03	115.42	108.37	115.42	9,106,866	+6.83(+6.29%)
Sep 30, 2002	105.73	109.47	103.57	108.59	11,312,765	+0.79(+0.74%)
Sep 27, 2002	111.23	111.45	107.23	107.80	12,493,155	-8.46(-7.28%)
Sep 26, 2002	121.15	123.39	113.61	116.26	12,845,410	-2.69(-2.26%)
Sep 25, 2002	118.94	119.74	115.11	118.94	7,399,727	+4.85(+4.25%)
Sep 24, 2002	113.00	116.30	112.56	114.10	6,650,543	-2.20(-1.89%)
Sep 23, 2002	116.08	117.71	114.23	116.30	4,860,777	-1.54(-1.31%)
Sep 20, 2002	117.00	118.50	114.63	117.84	9,293,731	+0.88(+0.75%)
Sep 19, 2002	117.84	120.05	116.96	116.96	5,081,873	-3.53(-2.93%)
Sep 18, 2002	119.83	122.91	118.50	120.49	5,882,086	-1.54(-1.26%)
Sep 17, 2002	127.49	127.49	121.19	122.03	5,686,391	-0.88(-0.72%)
Sep 16, 2002	119.38	123.26	119.16	122.91	4,258,755	+3.75(+3.14%)
Sep 13, 2002	121.81	122.25	118.72	119.16	8,238,598	-4.19(-3.39%)
Sep 12, 2002	126.65	126.96	122.69	123.35	4,596,892	-4.41(-3.45%)
Sep 11, 2002	129.34	130.84	127.31	127.75	3,387,174	-0.35(-0.28%)
Sep 10, 2002	128.63	130.40	126.12	128.11	4,621,907	+1.32(+1.04%)
Sep 09, 2002	124.01	128.33	123.08	126.78	3,941,730	+2.11(+1.70%)
Sep 06, 2002	127.09	127.31	124.45	124.67	4,109,163	+1.32(+1.07%)
Sep 05, 2002	124.67	127.05	123.08	123.35	5,680,104	-3.08(-2.44%)
Sep 04, 2002	125.99	127.71	124.58	126.43	6,032,268	+1.06(+0.84%)
Sep 03, 2002	129.96	130.04	125.29	125.38	6,846,170	-7.44(-5.61%)
Aug 30, 2002	133.04	135.16	132.07	132.82	4,572,784	-0.88(-0.66%)
Aug 29, 2002	134.36	135.11	132.38	133.70	5,807,132	-4.19(-3.04%)
Aug 28, 2002	139.21	140.09	136.61	137.89	3,949,902	-2.86(-2.03%)
Aug 27, 2002	143.17	144.27	139.56	140.75	4,605,381	-0.53(-0.37%)
Aug 26, 2002	142.51	142.73	137.84	141.28	4,177,876	-0.79(-0.56%)
Aug 23, 2002	142.07	142.78	140.93	142.07	3,756,159	-1.98(-1.38%)
Aug 22, 2002	142.73	145.29	141.54	144.05	4,670,552	+1.76(+1.24%)
Aug 21, 2002	143.83	144.89	140.35	142.29	4,855,011	+0.22(+0.15%)
Aug 20, 2002	143.83	144.23	140.53	142.07	4,622,974	-2.82(-1.95%)
Aug 19, 2002	138.99	144.89	138.77	144.89	5,463,230	+5.90(+4.25%)
Aug 16, 2002	140.97	142.29	137.45	138.99	4,957,364	-3.26(-2.29%)
Aug 15, 2002	140.53	142.78	137.36	142.25	6,557,746	+1.72(+1.22%)
Aug 14, 2002	135.46	141.63	131.28	140.53	8,467,730	+4.19(+3.07%)
Aug 13, 2002	140.09	141.98	135.68	136.34	5,964,759	-5.73(-4.03%)
Aug 12, 2002	139.91	142.73	138.55	142.07	4,724,873	-0.66(-0.46%)
Aug 09, 2002	138.77	143.39	137.62	142.73	6,162,429	+1.98(+1.41%)
Aug 08, 2002	135.68	141.85	134.85	140.75	7,532,317	+5.29(+3.90%)
Aug 07, 2002	134.23	135.95	130.18	135.46	6,462,316	+4.85(+3.71%)
Aug 06, 2002	128.86	134.80	128.63	130.62	8,210,791	+5.95(+4.77%)
Aug 05, 2002	129.30	130.79	124.54	124.67	6,224,377	-5.29(-4.07%)
Aug 02, 2002	135.90	137.62	128.15	129.96	8,735,043	-8.37(-6.05%)

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.