Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	79.09	79.95	78.69	78.96	26,920,026	-0.65(-0.81%)
May 28, 2002	80.31	80.37	79.13	79.61	32,897,124	-0.43(-0.54%)
May 27, 2002	80.99	81.16	79.99	80.04	16,126,950	+0.00(+0.00%)
May 24, 2002	80.99	81.16	79.99	80.04	16,121,925	-1.04(-1.28%)
May 23, 2002	80.46	81.27	79.89	81.08	18,811,062	+0.85(+1.06%)
May 22, 2002	79.70	80.36	79.54	80.23	21,496,534	+0.18(+0.22%)
May 21, 2002	81.09	81.36	79.77	80.05	22,854,410	-0.74(-0.91%)
May 20, 2002	81.48	81.52	80.63	80.79	18,769,512	-0.88(-1.08%)
May 17, 2002	81.49	81.93	81.08	81.67	37,779,504	+0.40(+0.49%)
May 16, 2002	80.79	81.36	80.52	81.27	38,100,236	+0.42(+0.52%)
May 15, 2002	80.64	81.68	80.49	80.85	40,215,396	-0.32(-0.39%)
May 14, 2002	80.73	81.28	80.27	81.17	46,420,620	+1.73(+2.18%)
May 13, 2002	78.23	79.50	77.91	79.44	19,884,600	+1.58(+2.03%)
May 10, 2002	79.51	79.57	77.77	77.86	2,199,759	-1.50(-1.88%)
May 09, 2002	80.01	80.35	79.23	79.35	24,513,328	-0.93(-1.16%)
May 08, 2002	78.84	80.54	78.64	80.28	37,834,360	+2.88(+3.72%)
May 07, 2002	78.14	78.30	77.25	77.40	29,318,578	-0.27(-0.35%)
May 06, 2002	79.27	79.53	77.55	77.67	32,079,412	-1.55(-1.96%)
May 03, 2002	79.98	80.10	78.95	79.23	24,686,050	-0.87(-1.08%)
May 02, 2002	80.35	80.94	79.37	80.10	21,268,140	-0.31(-0.38%)
May 01, 2002	79.51	80.46	78.65	80.41	33,367,222	+0.97(+1.22%)
Apr 30, 2002	78.81	80.01	78.53	79.43	26,407,564	+0.74(+0.94%)
Apr 29, 2002	79.48	79.73	78.53	78.70	24,060,748	-0.39(-0.49%)
Apr 26, 2002	80.85	81.02	79.01	79.09	26,793,744	-1.53(-1.90%)
Apr 25, 2002	80.43	80.82	80.07	80.62	34,553,056	+0.04(+0.05%)
Apr 24, 2002	81.42	82.34	80.57	80.57	25,656,658	-0.82(-1.00%)
Apr 23, 2002	81.81	82.10	81.13	81.39	23,022,516	-0.35(-0.43%)
Apr 22, 2002	82.76	82.80	81.63	81.75	18,901,090	-1.38(-1.67%)
Apr 19, 2002	83.37	83.39	82.89	83.13	14,379,906	+0.30(+0.36%)
Apr 18, 2002	83.14	83.56	81.86	82.83	33,890,548	-0.36(-0.43%)
Apr 17, 2002	83.51	83.71	82.92	83.19	17,473,826	-0.18(-0.21%)
Apr 16, 2002	82.26	83.45	82.24	83.37	19,855,406	+1.94(+2.38%)
Apr 15, 2002	82.20	82.38	81.16	81.43	23,565,666	-0.63(-0.76%)
Apr 12, 2002	81.76	82.19	81.48	82.05	20,301,060	+0.61(+0.75%)
Apr 11, 2002	83.14	83.25	81.38	81.44	34,119,212	-2.08(-2.49%)
Apr 10, 2002	82.56	83.62	82.55	83.52	23,291,104	+0.94(+1.13%)
Apr 09, 2002	83.35	83.35	82.43	82.58	20,531,356	-0.58(-0.70%)
Apr 08, 2002	81.98	83.24	81.91	83.17	22,295,780	+0.18(+0.21%)
Apr 05, 2002	83.36	83.68	82.61	82.99	26,335,868	+0.01(+0.02%)
Apr 04, 2002	82.92	83.51	82.65	82.98	31,965,622	-0.35(-0.42%)
Apr 03, 2002	83.96	84.11	82.60	83.32	34,832,236	-0.59(-0.70%)
Apr 02, 2002	83.94	84.65	83.79	83.91	20,935,596	-0.46(-0.55%)
Apr 01, 2002	84.12	84.76	83.59	84.37	24,045,268	+0.04(+0.04%)
Mar 29, 2002	84.67	85.26	84.32	84.34	23,811,576	+0.00(+0.00%)
Mar 28, 2002	84.67	85.26	84.32	84.34	23,787,000	-0.04(-0.04%)
Mar 27, 2002	83.98	84.70	83.78	84.37	25,826,936	+0.22(+0.26%)
Mar 26, 2002	83.60	84.71	83.56	84.15	27,074,960	+0.49(+0.58%)
Mar 25, 2002	84.76	84.96	83.44	83.67	23,754,682	-1.05(-1.24%)
Mar 22, 2002	85.06	85.38	84.47	84.72	20,687,240	-0.18(-0.22%)
Mar 21, 2002	84.91	85.30	84.04	84.90	36,480,696	+0.04(+0.04%)
Mar 20, 2002	85.80	85.85	84.83	84.87	22,592,340	-1.63(-1.88%)
Mar 19, 2002	86.38	86.71	86.03	86.50	5,703,079	+0.57(+0.67%)
Mar 18, 2002	86.24	86.58	85.50	85.92	23,779,666	+0.01(+0.02%)
Mar 15, 2002	85.41	86.13	85.35	85.91	28,807,610	+0.57(+0.66%)
Mar 14, 2002	85.46	85.74	85.16	85.34	15,022,317	-0.12(-0.14%)
Mar 13, 2002	85.89	85.98	85.16	85.46	23,211,668	-0.83(-0.96%)
Mar 12, 2002	85.50	86.35	85.38	86.29	23,273,722	-0.05(-0.06%)
Mar 11, 2002	86.08	86.83	85.74	86.34	21,198,480	+0.18(+0.21%)
Mar 08, 2002	86.44	86.83	85.78	86.16	27,035,854	+0.36(+0.42%)
Mar 07, 2002	86.43	86.53	85.11	85.80	26,214,066	-0.18(-0.21%)
Mar 06, 2002	84.76	86.69	84.74	85.98	27,327,796	+1.01(+1.19%)
Mar 05, 2002	84.93	85.72	84.67	84.97	30,831,796	-0.27(-0.32%)
Mar 04, 2002	83.88	85.42	83.70	85.24	36,870,136	+1.48(+1.77%)

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.