Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	815.14	820.51	794.92	796.40	686,800	-19.21(-2.36%)
May 30, 2002	825.84	831.52	812.12	815.61	589,200	-19.58(-2.34%)
May 29, 2002	838.73	838.73	821.81	835.19	839,200	-13.61(-1.60%)
May 28, 2002	845.78	849.34	834.64	848.80	806,600	+8.23(+0.98%)
May 27, 2002	850.12	860.37	836.89	840.57	618,400	-14.00(-1.64%)
May 24, 2002	853.41	861.03	851.01	854.57	786,400	+9.06(+1.07%)
May 23, 2002	858.50	863.16	844.15	845.51	952,200	-17.55(-2.03%)
May 22, 2002	837.59	863.06	829.50	863.06	664,400	+25.50(+3.04%)
May 21, 2002	858.42	862.92	836.62	837.56	740,600	-28.22(-3.26%)
May 20, 2002	876.37	878.68	865.11	865.78	620,200	-9.25(-1.06%)
May 17, 2002	867.44	878.39	866.70	875.03	862,000	+16.99(+1.98%)
May 16, 2002	861.95	867.21	856.70	858.04	881,800	-4.58(-0.53%)
May 15, 2002	850.58	866.03	850.58	862.62	625,600	+25.25(+3.02%)
May 14, 2002	834.49	839.80	826.96	837.37	702,600	+15.48(+1.88%)
May 13, 2002	808.97	827.03	804.91	821.89	414,200	+3.96(+0.48%)
May 10, 2002	835.03	842.33	812.80	817.93	447,600	-20.74(-2.47%)
May 09, 2002	865.30	869.45	838.67	838.67	968,400	-6.00(-0.71%)
May 08, 2002	839.02	850.90	837.26	844.67	658,800	+18.33(+2.22%)
May 07, 2002	814.06	826.34	811.66	826.34	564,400	-0.53(-0.06%)
May 06, 2002	840.93	843.57	826.87	826.87	493,800	-29.85(-3.48%)
May 03, 2002	852.04	859.32	836.71	856.72	630,200	-3.14(-0.37%)
May 02, 2002	855.41	860.72	844.20	859.86	695,000	+17.52(+2.08%)
Apr 30, 2002	840.31	847.19	829.16	842.34	992,200	+3.83(+0.46%)
Apr 29, 2002	848.52	863.10	833.42	838.51	584,400	-31.14(-3.58%)
Apr 26, 2002	871.54	878.32	864.06	869.65	649,000	-2.93(-0.34%)
Apr 25, 2002	898.44	903.40	872.58	872.58	615,800	-43.11(-4.71%)
Apr 24, 2002	921.75	927.15	906.01	915.69	745,400	-10.01(-1.08%)
Apr 23, 2002	918.06	927.10	909.07	925.70	803,200	+4.81(+0.52%)
Apr 22, 2002	930.10	943.54	912.54	920.89	804,800	-3.05(-0.33%)
Apr 19, 2002	936.89	941.46	922.18	923.94	851,600	-13.67(-1.46%)
Apr 18, 2002	926.69	941.74	925.06	937.61	884,800	+7.10(+0.76%)
Apr 17, 2002	919.47	932.67	918.67	930.51	775,600	+29.22(+3.24%)
Apr 16, 2002	896.41	904.61	891.00	901.29	741,600	+7.01(+0.78%)
Apr 15, 2002	879.04	897.10	877.99	894.28	942,800	+18.59(+2.12%)
Apr 12, 2002	855.04	875.72	854.12	875.69	802,800	+12.83(+1.49%)
Apr 11, 2002	858.22	873.25	853.18	862.86	726,400	+6.83(+0.80%)
Apr 10, 2002	882.08	882.08	855.47	856.03	562,400	-32.64(-3.67%)
Apr 09, 2002	903.79	905.26	884.43	888.67	657,000	-12.02(-1.33%)
Apr 08, 2002	920.83	926.23	900.24	900.69	556,200	-17.32(-1.89%)
Apr 05, 2002	912.94	920.87	908.82	918.01	500,400	-0.58(-0.06%)
Apr 04, 2002	899.98	919.89	898.28	918.59	547,800	+13.25(+1.46%)
Apr 03, 2002	878.90	905.34	871.45	905.34	506,200	+29.51(+3.37%)
Apr 02, 2002	900.47	900.47	874.90	875.83	489,800	+0.00(+0.00%)
Apr 01, 2002	900.47	900.47	874.90	875.83	0	-19.75(-2.21%)
Mar 30, 2002	902.05	906.25	893.18	895.58	455,000	+2.91(+0.33%)
Mar 29, 2002	905.19	914.93	892.67	892.67	654,200	-9.79(-1.08%)
Mar 28, 2002	888.32	903.98	884.84	902.46	608,000	+21.43(+2.43%)
Mar 27, 2002	872.57	884.18	872.57	881.03	465,600	+1.62(+0.18%)
Mar 26, 2002	901.43	903.77	879.41	879.41	0	+0.00(+0.00%)
Mar 25, 2002	901.43	903.77	879.41	879.41	0	-16.57(-1.85%)
Mar 23, 2002	890.32	908.40	883.26	895.98	664,200	+10.34(+1.17%)
Mar 22, 2002	875.61	891.56	875.61	885.64	648,200	-1.84(-0.21%)
Mar 21, 2002	895.33	903.79	882.10	887.48	760,400	-2.50(-0.28%)
Mar 20, 2002	872.65	890.44	869.86	889.98	701,800	+20.27(+2.33%)
Mar 19, 2002	877.19	878.32	863.65	869.71	753,800	+0.00(+0.00%)
Mar 18, 2002	877.19	878.32	863.65	869.71	0	+9.35(+1.09%)
Mar 16, 2002	847.57	868.02	845.40	860.36	717,200	+3.50(+0.41%)
Mar 15, 2002	846.64	856.86	829.05	856.86	686,400	+7.73(+0.91%)
Mar 14, 2002	841.93	854.48	839.48	849.13	593,000	+3.10(+0.37%)
Mar 13, 2002	824.48	846.03	824.48	846.03	651,600	+19.01(+2.30%)
Mar 12, 2002	828.22	830.38	818.43	827.02	541,800	+0.00(+0.00%)
Mar 11, 2002	828.22	830.38	818.43	827.02	0	+1.75(+0.21%)
Mar 09, 2002	828.90	833.72	815.54	825.27	626,600	-4.17(-0.50%)
Mar 08, 2002	847.86	850.08	826.20	829.44	734,600	-13.62(-1.62%)
Mar 07, 2002	840.45	850.61	837.05	843.06	905,000	+1.11(+0.13%)
Mar 06, 2002	847.86	847.86	834.95	841.95	763,000	+7.74(+0.93%)
Mar 05, 2002	842.21	847.39	834.21	834.21	621,800	+0.00(+0.00%)
Mar 04, 2002	842.21	847.39	834.21	834.21	0	+14.22(+1.73%)

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.