Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	373.55	377.90	373.55	377.90	178,304,608	+4.96(+1.33%)
Jun 27, 2002	368.36	372.95	368.36	372.95	196,135,008	+8.66(+2.38%)
Jun 26, 2002	353.29	364.29	353.29	364.29	269,908,192	-2.58(-0.70%)
Jun 25, 2002	377.64	377.64	366.87	366.87	178,225,296	-7.01(-1.88%)
Jun 24, 2002	372.87	373.89	372.87	373.89	187,307,504	-2.11(-0.56%)
Jun 21, 2002	376.27	376.27	376.00	376.00	186,177,408	-3.43(-0.90%)
Jun 20, 2002	384.26	384.26	379.43	379.43	141,986,592	-5.82(-1.51%)
Jun 19, 2002	390.08	390.08	385.25	385.25	150,755,600	-9.41(-2.38%)
Jun 18, 2002	393.49	394.65	393.49	394.65	127,550,400	-1.65(-0.42%)
Jun 17, 2002	386.48	396.30	386.48	396.30	139,702,496	+15.57(+4.09%)
Jun 14, 2002	372.90	380.74	372.90	380.74	190,877,696	-1.33(-0.35%)
Jun 13, 2002	388.72	388.72	382.06	382.06	139,385,696	-7.91(-2.03%)
Jun 12, 2002	384.52	389.98	384.52	389.98	180,153,600	+3.72(+0.96%)
Jun 11, 2002	397.31	397.31	386.26	386.26	171,408,496	-4.33(-1.11%)
Jun 10, 2002	392.17	392.17	390.58	390.58	119,823,104	-1.77(-0.45%)
Jun 07, 2002	383.01	392.35	383.01	392.35	179,061,200	+2.11(+0.54%)
Jun 06, 2002	401.80	401.80	390.24	390.24	123,153,296	-13.48(-3.34%)
Jun 05, 2002	405.22	405.22	403.72	403.72	134,231,600	-1.03(-0.25%)
Jun 04, 2002	398.50	404.75	398.50	404.75	142,187,392	+3.74(+0.93%)
Jun 03, 2002	412.21	412.21	401.01	401.01	123,651,800	-10.62(-2.58%)
May 31, 2002	414.77	414.77	411.62	411.62	127,552,096	-1.01(-0.25%)
May 30, 2002	409.05	412.64	409.05	412.64	127,233,000	-1.25(-0.30%)
May 29, 2002	416.82	416.82	413.89	413.89	112,373,296	-6.15(-1.46%)
May 28, 2002	422.77	422.77	420.04	420.04	95,234,304	-1.14(-0.27%)
May 27, 2002	425.00	425.00	421.17	421.17	97,192,496	+0.00(+0.00%)
May 24, 2002	425.00	425.00	421.17	421.17	97,192,496	-6.77(-1.58%)
May 23, 2002	421.77	427.94	421.77	427.94	145,525,408	+0.00(+0.00%)
May 22, 2002	421.77	427.94	421.77	427.94	145,525,408	+2.01(+0.47%)
May 21, 2002	430.28	430.28	425.93	425.93	111,476,304	+0.00(+0.00%)
May 20, 2002	430.28	430.28	425.93	425.93	111,476,304	-6.21(-1.44%)
May 17, 2002	430.81	432.14	430.81	432.14	141,884,096	+4.26(+1.00%)
May 16, 2002	421.71	427.88	421.71	427.88	133,389,600	+5.15(+1.22%)
May 15, 2002	418.98	422.73	418.98	422.73	169,303,008	+0.60(+0.14%)
May 14, 2002	419.11	422.13	419.11	422.13	154,816,304	+12.12(+2.96%)
May 13, 2002	400.74	410.02	400.74	410.02	150,996,608	-11.35(-2.69%)
May 10, 2002	407.79	421.36	407.79	421.36	160,043,904	-9.18(-2.13%)
May 09, 2002	411.71	430.54	411.71	430.54	160,406,096	-7.27(-1.66%)
May 08, 2002	406.94	437.81	406.94	437.81	303,392,192	+28.11(+6.86%)
May 07, 2002	392.21	409.69	392.21	409.69	208,127,904	-0.58(-0.14%)
May 06, 2002	393.77	410.27	393.77	410.27	151,546,400	-6.30(-1.51%)
May 03, 2002	421.73	421.73	416.56	416.56	160,561,504	-7.96(-1.87%)
May 02, 2002	424.50	424.52	424.50	424.52	185,865,792	-0.19(-0.04%)
May 01, 2002	424.81	424.81	424.71	424.71	200,340,800	-0.81(-0.19%)
Apr 30, 2002	415.22	425.52	415.22	425.52	167,374,704	+9.08(+2.18%)
Apr 29, 2002	419.97	419.97	416.44	416.44	161,445,904	-4.49(-1.07%)
Apr 26, 2002	429.92	429.92	420.93	420.93	166,408,992	-7.05(-1.65%)
Apr 25, 2002	361.51	427.99	361.51	427.99	194,912,096	+2.56(+0.60%)
Apr 24, 2002	425.97	425.97	425.42	425.42	179,590,800	-0.49(-0.11%)
Apr 23, 2002	431.30	431.30	425.91	425.91	200,356,608	-6.18(-1.43%)
Apr 22, 2002	435.88	435.88	432.09	432.09	137,470,208	-10.97(-2.48%)
Apr 19, 2002	446.62	446.62	443.06	443.06	130,982,304	-4.77(-1.07%)
Apr 18, 2002	450.49	450.49	447.83	447.83	177,771,808	-12.63(-2.74%)
Apr 17, 2002	459.64	460.46	459.64	460.46	156,007,200	+4.57(+1.00%)
Apr 16, 2002	449.37	455.90	449.37	455.90	152,526,208	+13.97(+3.16%)
Apr 15, 2002	446.65	446.65	441.93	441.93	131,271,000	-1.32(-0.30%)
Apr 12, 2002	437.85	443.25	437.85	443.25	149,019,504	+7.89(+1.81%)
Apr 11, 2002	447.46	447.46	435.36	435.36	211,617,408	-14.61(-3.25%)
Apr 10, 2002	444.58	449.97	444.58	449.97	189,057,200	+7.71(+1.74%)
Apr 09, 2002	453.74	453.74	442.26	442.26	204,426,208	-11.14(-2.46%)
Apr 08, 2002	447.06	453.40	447.06	453.40	140,344,192	-1.50(-0.33%)
Apr 05, 2002	461.22	461.22	454.90	454.90	128,495,000	-7.00(-1.52%)
Apr 04, 2002	459.13	461.90	459.13	461.90	140,130,896	+2.32(+0.50%)
Apr 03, 2002	462.39	462.39	459.58	459.58	141,713,408	-0.03(-0.01%)
Apr 02, 2002	462.56	462.56	459.61	459.61	157,828,896	-8.08(-1.73%)
Apr 01, 2002	462.01	467.68	462.01	467.68	139,170,400	+1.97(+0.42%)
Mar 29, 2002	464.64	465.71	464.64	465.71	144,434,208	+0.00(+0.00%)
Mar 28, 2002	464.64	465.71	464.64	465.71	144,434,208	+2.26(+0.49%)
Mar 27, 2002	462.64	463.45	462.64	463.45	148,201,904	-1.74(-0.37%)
Mar 26, 2002	461.33	465.19	461.33	465.19	162,295,696	+3.69(+0.80%)
Mar 25, 2002	469.28	469.28	461.49	461.49	134,122,400	-4.77(-1.02%)
Mar 22, 2002	467.87	467.87	466.27	466.27	156,133,696	-2.41(-0.51%)
Mar 21, 2002	466.46	468.68	466.46	468.68	153,245,296	+4.12(+0.89%)
Mar 20, 2002	470.84	470.84	464.56	464.56	145,842,208	-11.15(-2.34%)
Mar 19, 2002	476.89	476.89	475.70	475.70	181,215,008	-1.36(-0.29%)
Mar 18, 2002	480.50	480.50	477.07	477.07	153,173,200	+0.64(+0.13%)
Mar 15, 2002	474.13	476.43	474.13	476.43	163,708,896	+4.83(+1.03%)
Mar 14, 2002	471.12	471.59	471.12	471.59	140,725,104	+0.38(+0.08%)
Mar 13, 2002	474.57	474.57	471.21	471.21	155,500,304	-4.91(-1.03%)
Mar 12, 2002	473.43	476.12	473.43	476.12	189,478,800	-8.22(-1.70%)
Mar 11, 2002	482.64	484.34	482.64	484.34	164,330,400	-1.85(-0.38%)
Mar 08, 2002	485.67	486.19	485.67	486.19	199,532,400	+6.20(+1.29%)
Mar 07, 2002	483.85	483.85	479.99	479.99	208,468,400	+1.91(+0.40%)
Mar 06, 2002	471.39	478.08	471.39	478.08	222,378,096	+6.45(+1.37%)
Mar 05, 2002	471.50	471.63	471.50	471.63	206,136,192	-3.58(-0.75%)
Mar 04, 2002	460.79	475.21	460.79	475.21	226,843,600	+19.78(+4.34%)
Mar 01, 2002	446.98	455.43	446.98	455.43	185,575,696	+11.64(+2.62%)
Feb 28, 2002	447.87	447.87	443.79	443.79	195,665,904	-0.07(-0.02%)
Feb 27, 2002	451.76	451.76	443.87	443.87	237,120,992	-4.19(-0.93%)
Feb 26, 2002	451.88	451.88	448.06	448.06	174,336,496	-1.09(-0.24%)
Feb 25, 2002	439.64	449.14	439.64	449.14	184,381,504	+12.44(+2.85%)
Feb 21, 2002	446.03	446.03	436.71	436.71	214,282,896	-12.86(-2.86%)
Feb 20, 2002	447.62	449.57	447.62	449.57	187,694,496	+2.66(+0.60%)
Feb 19, 2002	451.23	451.23	446.91	446.91	152,152,896	-10.81(-2.36%)
Feb 18, 2002	464.40	464.40	457.71	457.71	153,333,104	+0.00(+0.00%)
Feb 15, 2002	464.40	464.40	457.71	457.71	153,333,104	-7.30(-1.57%)
Feb 14, 2002	468.07	468.07	465.02	465.02	146,447,392	-1.36(-0.29%)
Feb 13, 2002	463.52	466.37	463.52	466.37	147,396,800	+4.72(+1.02%)
Feb 12, 2002	458.85	461.65	458.85	461.65	145,623,200	-1.15(-0.25%)
Feb 11, 2002	455.72	462.80	455.72	462.80	161,729,792	+9.52(+2.10%)
Feb 08, 2002	452.87	453.28	452.87	453.28	224,241,296	+3.08(+0.69%)
Feb 07, 2002	456.13	456.13	450.20	450.20	276,995,008	-6.55(-1.43%)
Feb 06, 2002	464.87	464.87	456.74	456.74	266,965,104	-4.02(-0.87%)
Feb 05, 2002	461.33	461.33	460.76	460.76	210,360,496	-4.62(-0.99%)
Feb 04, 2002	478.88	478.88	465.39	465.39	163,014,896	-14.74(-3.07%)
Feb 01, 2002	483.12	483.12	480.12	480.12	172,717,408	-5.52(-1.14%)
Jan 31, 2002	478.60	485.65	478.60	485.65	168,882,304	+9.81(+2.06%)
Jan 30, 2002	468.68	475.83	468.68	475.83	207,059,392	-5.47(-1.14%)
Jan 29, 2002	478.87	481.30	478.87	481.30	138,213,408	+0.00(+0.00%)
Jan 28, 2002	478.87	481.30	478.87	481.30	138,213,408	+4.33(+0.91%)
Jan 25, 2002	476.63	476.97	476.63	476.97	160,606,496	-4.48(-0.93%)
Jan 24, 2002	484.84	484.84	481.45	481.45	190,919,008	+7.14(+1.51%)
Jan 23, 2002	464.14	474.31	464.14	474.31	167,696,400	+11.02(+2.38%)
Jan 22, 2002	472.38	472.38	463.28	463.28	177,542,000	-8.78(-1.86%)
Jan 21, 2002	471.56	472.06	471.56	472.06	140,294,096	+0.00(+0.00%)
Jan 18, 2002	471.56	472.06	471.56	472.06	140,294,096	-8.25(-1.72%)
Jan 17, 2002	477.63	480.32	477.63	480.32	160,576,096	+9.77(+2.08%)
Jan 16, 2002	476.73	476.73	470.55	470.55	179,906,704	-11.93(-2.47%)
Jan 15, 2002	478.45	482.47	478.45	482.47	162,405,408	+7.70(+1.62%)
Jan 14, 2002	480.19	480.19	474.78	474.78	163,830,000	-8.86(-1.83%)
Jan 11, 2002	493.05	493.05	483.64	483.64	162,568,304	-8.79(-1.78%)
Jan 10, 2002	436.32	492.43	436.32	492.43	153,069,200	+1.93(+0.39%)
Jan 09, 2002	501.53	501.53	490.49	490.49	198,414,800	-7.57(-1.52%)
Jan 08, 2002	498.78	498.78	498.07	498.07	169,817,408	-4.99(-0.99%)
Jan 07, 2002	509.34	509.34	503.06	503.06	211,533,792	-9.03(-1.76%)
Jan 04, 2002	517.07	517.07	512.09	512.09	209,707,008	-0.07(-0.01%)
Jan 03, 2002	499.81	512.16	499.81	512.16	210,683,904	+15.15(+3.05%)
Jan 02, 2002	488.52	497.01	488.52	497.01	160,707,008	+11.97(+2.47%)
Jan 01, 2002	490.04	490.04	485.04	485.04	143,126,704	+0.00(+0.00%)

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.