Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	360.47	361.12	358.18	361.12	122,146,704	-0.80(-0.22%)
Oct 30, 2002	361.80	364.40	359.77	361.92	141,953,696	+0.24(+0.07%)
Oct 29, 2002	353.72	361.68	353.29	361.68	153,423,504	+8.49(+2.40%)
Oct 24, 2002	354.92	355.54	350.51	353.19	119,270,496	-1.66(-0.47%)
Oct 23, 2002	353.65	354.85	348.91	354.85	168,858,704	+1.04(+0.29%)
Oct 22, 2002	362.41	362.41	352.27	353.81	143,285,504	-8.06(-2.23%)
Oct 21, 2002	359.87	363.01	358.65	361.87	162,588,608	+0.96(+0.27%)
Oct 18, 2002	355.37	363.56	355.37	360.90	152,501,504	+5.80(+1.63%)
Oct 17, 2002	356.52	357.64	352.51	355.11	140,881,792	-2.27(-0.64%)
Oct 16, 2002	347.98	360.17	347.98	357.38	118,768,304	+15.17(+4.43%)
Oct 15, 2002	337.26	342.54	323.32	342.20	155,752,704	+4.73(+1.40%)
Oct 14, 2002	370.92	370.92	334.73	337.48	120,727,800	-38.99(-10.36%)
Oct 11, 2002	384.77	387.26	374.59	376.47	130,940,304	-8.02(-2.09%)
Oct 10, 2002	390.21	390.21	381.56	384.49	130,450,496	-7.35(-1.88%)
Oct 09, 2002	401.60	401.60	388.73	391.84	138,047,504	-10.22(-2.54%)
Oct 08, 2002	401.87	402.05	396.81	402.05	132,506,896	+0.21(+0.05%)
Oct 07, 2002	407.57	407.57	399.60	401.84	116,958,800	-7.66(-1.87%)
Oct 02, 2002	409.79	411.61	406.78	409.50	146,194,496	+1.98(+0.49%)
Oct 01, 2002	418.47	418.47	404.38	407.52	136,385,296	-11.79(-2.81%)
Sep 30, 2002	412.17	419.31	403.08	419.31	171,017,200	+6.33(+1.53%)
Sep 27, 2002	413.05	413.47	409.76	412.97	144,307,600	+1.03(+0.25%)
Sep 26, 2002	410.22	411.94	408.53	411.94	157,615,904	+3.29(+0.81%)
Sep 25, 2002	407.26	409.48	404.14	408.65	131,377,400	+0.34(+0.08%)
Sep 24, 2002	410.53	410.53	404.97	408.30	118,227,504	-2.47(-0.60%)
Sep 23, 2002	407.77	411.41	407.77	410.77	120,424,600	+1.97(+0.48%)
Sep 20, 2002	405.90	408.80	401.70	408.80	147,256,992	+0.10(+0.03%)
Sep 19, 2002	417.77	417.77	406.82	408.70	146,230,000	-10.42(-2.49%)
Sep 18, 2002	426.78	426.78	417.19	419.12	126,792,200	-8.06(-1.89%)
Sep 17, 2002	420.77	427.54	420.77	427.18	140,678,208	+6.97(+1.66%)
Sep 16, 2002	421.00	421.00	416.23	420.22	184,118,096	-0.79(-0.19%)
Sep 13, 2002	427.91	427.91	420.41	421.00	129,552,200	-7.18(-1.68%)
Sep 12, 2002	431.04	431.43	427.10	428.18	128,570,496	-1.94(-0.45%)
Sep 11, 2002	429.29	430.15	426.23	430.12	125,797,600	+0.78(+0.18%)
Sep 10, 2002	430.37	431.40	425.95	429.34	133,856,400	-0.94(-0.22%)
Sep 09, 2002	429.18	430.45	427.29	430.27	125,924,400	+2.47(+0.58%)
Sep 06, 2002	425.36	428.91	422.12	427.80	124,110,704	+0.68(+0.16%)
Sep 05, 2002	422.03	427.82	422.03	427.12	160,894,096	+6.68(+1.59%)
Sep 04, 2002	427.42	427.42	415.66	420.44	151,885,104	-9.55(-2.22%)
Sep 03, 2002	439.92	439.92	427.00	429.99	143,252,000	-10.00(-2.27%)
Sep 02, 2002	443.03	443.40	438.36	439.99	128,139,504	-3.69(-0.83%)
Aug 30, 2002	438.57	443.67	438.47	443.67	125,275,104	+4.75(+1.08%)
Aug 29, 2002	442.97	442.97	437.04	438.92	129,253,600	-4.05(-0.91%)
Aug 28, 2002	451.42	451.42	440.20	442.97	123,762,600	-9.10(-2.01%)
Aug 27, 2002	456.34	456.88	449.92	452.06	121,402,896	-4.34(-0.95%)
Aug 26, 2002	458.04	458.19	454.56	456.41	136,263,904	-1.86(-0.41%)
Aug 23, 2002	454.72	459.36	454.72	458.27	140,500,800	+3.93(+0.86%)
Aug 22, 2002	459.16	460.14	452.81	454.35	138,827,296	-2.88(-0.63%)
Aug 21, 2002	456.74	457.22	452.84	457.22	158,534,800	+0.47(+0.10%)
Aug 20, 2002	453.13	456.75	453.13	456.75	197,267,904	+5.30(+1.17%)
Aug 19, 2002	450.99	451.45	448.31	451.45	138,679,696	+0.46(+0.10%)
Aug 16, 2002	448.73	452.32	447.96	450.99	136,538,592	+2.25(+0.50%)
Aug 15, 2002	448.32	449.26	445.49	448.73	145,971,008	+1.05(+0.24%)
Aug 14, 2002	450.25	450.25	446.23	447.68	145,940,496	-3.29(-0.73%)
Aug 13, 2002	448.29	450.97	447.73	450.97	140,436,704	+2.45(+0.55%)
Aug 12, 2002	451.21	451.21	446.93	448.52	141,629,504	-1.72(-0.38%)
Aug 09, 2002	446.72	451.83	446.72	450.24	140,899,504	+3.77(+0.84%)
Aug 08, 2002	448.07	450.58	445.74	446.46	171,245,904	-0.60(-0.13%)
Aug 07, 2002	444.53	448.39	444.53	447.06	168,100,400	+6.13(+1.39%)
Aug 06, 2002	447.43	447.43	437.72	440.93	152,136,192	-8.94(-1.99%)
Aug 05, 2002	456.31	456.31	448.18	449.87	189,528,400	-6.44(-1.41%)
Aug 02, 2002	459.75	459.75	454.85	456.31	125,859,696	-4.97(-1.08%)
Aug 01, 2002	462.94	466.95	459.75	461.28	141,372,096	-2.39(-0.51%)
Jul 31, 2002	462.79	463.76	456.76	463.67	156,597,104	+0.85(+0.18%)
Jul 30, 2002	456.64	468.87	456.64	462.82	172,210,208	+7.73(+1.70%)
Jul 29, 2002	442.14	455.40	439.27	455.09	186,351,392	+13.21(+2.99%)
Jul 26, 2002	452.07	452.07	440.17	441.88	211,301,904	-11.28(-2.49%)
Jul 25, 2002	461.14	463.80	452.09	453.15	162,908,896	-6.87(-1.49%)
Jul 24, 2002	476.23	476.23	458.40	460.03	182,612,192	-17.05(-3.57%)
Jul 23, 2002	472.26	477.28	470.12	477.08	163,717,296	+1.81(+0.38%)
Jul 22, 2002	483.21	483.21	472.94	475.27	178,280,608	-9.58(-1.98%)
Jul 19, 2002	487.26	487.26	482.93	484.85	142,761,904	-3.37(-0.69%)
Jul 18, 2002	479.57	488.22	479.57	488.22	146,948,896	+8.84(+1.84%)
Jul 17, 2002	481.77	481.77	475.58	479.38	187,318,096	-2.39(-0.50%)
Jul 16, 2002	481.49	482.21	479.15	481.77	147,355,904	+0.87(+0.18%)
Jul 15, 2002	479.65	484.47	478.98	480.90	165,809,104	+1.29(+0.27%)
Jul 12, 2002	471.75	479.89	471.75	479.61	140,374,496	+8.79(+1.87%)
Jul 11, 2002	475.43	475.43	470.14	470.82	133,653,600	-6.56(-1.37%)
Jul 10, 2002	480.39	480.39	472.51	477.38	137,676,800	-2.93(-0.61%)
Jul 09, 2002	484.25	487.14	478.93	480.31	127,901,400	-4.31(-0.89%)
Jul 08, 2002	494.60	497.58	484.62	484.62	135,206,896	-8.16(-1.66%)
Jul 05, 2002	489.73	495.11	489.73	492.78	200,348,992	+4.06(+0.83%)
Jul 04, 2002	479.09	488.72	479.09	488.72	159,152,096	+10.19(+2.13%)
Jul 03, 2002	483.18	483.18	476.23	478.53	143,275,808	-5.25(-1.08%)
Jul 02, 2002	491.61	491.61	473.99	483.78	172,485,504	-8.49(-1.72%)
Jul 01, 2002	505.14	505.60	488.44	492.27	176,579,696	-12.74(-2.52%)
Jun 28, 2002	507.88	511.47	501.63	505.01	142,943,296	-1.86(-0.37%)
Jun 27, 2002	503.38	510.42	503.38	506.87	157,351,104	+3.37(+0.67%)
Jun 26, 2002	515.99	516.12	498.74	503.50	159,712,304	-13.46(-2.60%)
Jun 25, 2002	518.44	518.44	513.59	516.96	150,469,696	-1.85(-0.36%)
Jun 24, 2002	525.41	525.41	515.23	518.81	139,139,808	-7.05(-1.34%)
Jun 21, 2002	530.39	530.74	522.67	525.86	126,251,104	-4.14(-0.78%)
Jun 20, 2002	534.48	534.48	529.70	530.00	130,787,296	-4.52(-0.85%)
Jun 19, 2002	539.82	539.82	529.72	534.52	160,380,896	-5.30(-0.98%)
Jun 18, 2002	545.04	547.24	537.58	539.82	101,213,800	-4.70(-0.86%)
Jun 17, 2002	544.52	544.52	540.50	544.51	171,340,992	-0.49(-0.09%)
Jun 14, 2002	540.88	545.04	536.68	545.00	0	+4.92(+0.91%)
Jun 13, 2002	524.03	540.08	524.03	540.08	0	+16.12(+3.08%)
Jun 12, 2002	517.13	523.97	516.24	523.97	184,846,208	+7.14(+1.38%)
Jun 11, 2002	510.92	516.82	510.92	516.82	155,569,792	+5.46(+1.07%)
Jun 10, 2002	513.79	513.79	508.47	511.37	145,404,800	-2.66(-0.52%)
Jun 07, 2002	512.72	514.49	510.61	514.03	143,072,400	+0.30(+0.06%)
Jun 06, 2002	520.63	521.04	511.61	513.73	140,439,104	-6.74(-1.29%)
Jun 05, 2002	519.48	523.02	518.61	520.47	147,102,208	+1.53(+0.29%)
Jun 04, 2002	522.98	522.98	517.28	518.93	138,853,904	-4.94(-0.94%)
Jun 03, 2002	530.82	530.97	521.87	523.87	159,281,792	-6.92(-1.30%)
May 31, 2002	522.97	530.79	522.97	530.79	169,425,200	+8.24(+1.58%)
May 30, 2002	520.73	524.42	520.08	522.55	96,715,696	+1.86(+0.36%)
May 29, 2002	513.64	520.69	513.00	520.69	108,142,200	+7.11(+1.38%)
May 28, 2002	512.82	516.17	510.32	513.58	160,647,008	+0.79(+0.15%)
May 27, 2002	506.96	513.83	506.10	512.79	159,146,304	+5.84(+1.15%)
May 24, 2002	504.08	508.37	502.70	506.95	153,911,200	+3.29(+0.65%)
May 23, 2002	511.65	511.65	495.98	503.67	185,566,704	-7.96(-1.56%)
May 22, 2002	525.33	525.36	506.55	511.63	185,079,600	-13.70(-2.61%)
May 21, 2002	526.88	527.38	523.34	525.34	148,523,504	-1.60(-0.30%)
May 20, 2002	531.64	531.64	524.88	526.93	175,917,104	-4.64(-0.87%)
May 17, 2002	530.08	533.49	530.08	531.58	170,642,000	+1.83(+0.35%)
May 16, 2002	537.74	537.74	529.04	529.75	189,348,496	-9.14(-1.70%)
May 15, 2002	539.13	540.49	534.66	538.89	204,907,104	+0.26(+0.05%)
May 14, 2002	537.15	539.31	534.37	538.63	160,669,200	+1.48(+0.28%)
May 13, 2002	544.23	544.65	533.61	537.14	155,997,104	-6.76(-1.24%)
May 10, 2002	547.99	551.04	542.80	543.90	177,258,400	-0.98(-0.18%)
May 07, 2002	539.97	544.89	537.88	544.89	169,034,096	+5.08(+0.94%)
May 06, 2002	544.06	544.06	539.12	539.81	190,465,904	-4.27(-0.79%)
May 03, 2002	539.68	544.08	539.52	544.08	183,041,792	+4.38(+0.81%)
May 02, 2002	535.23	539.70	533.92	539.70	183,041,792	+4.98(+0.93%)
May 01, 2002	534.11	536.79	531.30	534.72	159,628,000	+0.66(+0.12%)
Apr 30, 2002	525.41	535.23	525.21	534.06	182,332,800	+8.20(+1.56%)
Apr 29, 2002	539.89	539.89	524.58	525.86	173,568,992	-14.10(-2.61%)
Apr 26, 2002	544.87	544.87	535.81	539.96	173,932,192	-4.62(-0.85%)
Apr 25, 2002	545.06	547.26	540.95	544.59	159,520,096	+0.33(+0.06%)
Apr 24, 2002	544.07	546.96	539.31	544.26	121,402,800	+1.20(+0.22%)
Apr 23, 2002	535.66	544.67	535.66	543.06	151,725,904	+7.38(+1.38%)
Apr 22, 2002	533.81	540.63	533.81	535.68	137,528,896	+2.90(+0.55%)
Apr 19, 2002	534.54	534.54	527.05	532.78	156,412,304	-2.06(-0.38%)
Apr 18, 2002	542.20	546.72	529.85	534.84	180,871,104	-7.44(-1.37%)
Apr 17, 2002	553.22	556.13	539.07	542.27	197,015,008	-9.33(-1.69%)
Apr 16, 2002	550.93	557.59	548.33	551.61	269,429,600	+1.77(+0.32%)
Apr 15, 2002	541.06	551.97	541.06	549.84	254,331,696	+16.03(+3.00%)
Apr 10, 2002	521.80	533.81	521.01	533.81	191,788,400	+13.81(+2.66%)
Apr 09, 2002	515.49	520.63	514.21	520.00	100,037,200	+4.92(+0.96%)
Apr 08, 2002	509.30	518.09	509.14	515.08	187,949,200	+12.58(+2.50%)
Apr 05, 2002	489.81	502.50	489.81	502.50	128,112,200	+14.34(+2.94%)
Apr 04, 2002	489.05	492.08	487.93	488.16	0	-0.93(-0.19%)
Apr 03, 2002	487.18	491.79	485.95	489.09	149,001,792	+2.42(+0.50%)
Apr 02, 2002	482.52	486.67	481.01	486.67	104,558,000	+5.38(+1.12%)
Mar 28, 2002	483.17	485.06	477.36	481.29	170,338,000	-0.58(-0.12%)
Mar 27, 2002	480.36	483.89	480.36	481.86	82,036,200	+2.43(+0.51%)
Mar 26, 2002	484.51	484.51	478.50	479.43	68,042,800	-1.22(-0.25%)
Mar 22, 2002	477.50	485.58	477.50	480.65	202,820,192	+3.36(+0.70%)
Mar 21, 2002	471.69	477.75	471.08	477.29	200,543,392	+5.64(+1.20%)
Mar 20, 2002	470.12	472.31	470.12	471.64	202,195,200	+1.97(+0.42%)
Mar 19, 2002	467.97	469.68	464.23	469.68	152,408,000	-4.32(-0.91%)
Mar 14, 2002	469.24	474.42	468.56	474.00	60,040,400	+4.63(+0.99%)
Mar 13, 2002	474.10	474.36	466.34	469.37	79,893,600	-4.66(-0.98%)
Mar 12, 2002	474.30	478.28	473.25	474.03	107,208,800	+1.64(+0.35%)
Mar 08, 2002	472.48	476.17	471.92	472.39	156,272,000	-4.57(-0.96%)
Mar 07, 2002	459.55	476.96	459.55	476.96	58,943,600	+17.69(+3.85%)
Mar 06, 2002	455.98	460.66	455.98	459.27	49,579,600	+4.08(+0.90%)
Mar 05, 2002	453.56	455.29	453.22	455.19	35,475,200	+1.94(+0.43%)
Mar 01, 2002	454.02	456.46	448.93	453.25	77,464,496	-1.26(-0.28%)
Feb 28, 2002	449.80	455.02	449.80	454.50	52,704,400	+5.81(+1.30%)
Feb 27, 2002	449.92	451.11	446.65	448.69	58,830,600	-0.63(-0.14%)
Feb 26, 2002	459.83	459.83	445.79	449.32	83,345,800	-9.14(-1.99%)
Feb 21, 2002	459.60	460.08	455.82	458.46	81,745,000	-2.24(-0.49%)
Feb 20, 2002	462.29	466.67	456.92	460.69	18,560,400	-1.65(-0.36%)
Feb 19, 2002	449.45	462.56	449.45	462.35	112,896,200	+22.95(+5.22%)
Feb 15, 2002	437.27	439.95	437.06	439.40	59,577,800	+2.61(+0.60%)
Feb 14, 2002	438.92	438.92	435.63	436.79	28,345,800	+3.62(+0.84%)
Feb 08, 2002	446.37	446.37	431.03	433.17	61,531,200	-13.04(-2.92%)
Feb 07, 2002	450.96	452.23	441.82	446.21	60,172,400	-4.28(-0.95%)
Feb 06, 2002	451.21	453.51	449.24	450.49	41,176,400	-0.68(-0.15%)
Feb 05, 2002	453.91	453.91	449.47	451.17	27,139,200	-0.46(-0.10%)
Feb 01, 2002	444.52	451.64	444.52	451.64	62,682,000	+7.21(+1.62%)
Jan 31, 2002	446.44	446.44	441.88	444.42	30,698,600	-2.42(-0.54%)
Jan 30, 2002	440.99	448.63	440.99	446.84	46,149,200	+5.27(+1.19%)
Jan 29, 2002	452.46	452.46	440.78	441.57	45,690,600	-4.29(-0.96%)
Jan 25, 2002	435.10	448.63	435.10	445.86	103,654,200	+11.88(+2.74%)
Jan 24, 2002	428.99	433.98	428.78	433.98	0	+5.50(+1.28%)
Jan 23, 2002	425.78	428.84	424.89	428.47	25,826,800	+2.32(+0.54%)
Jan 22, 2002	426.62	429.03	425.34	426.15	31,780,800	+1.11(+0.26%)
Jan 18, 2002	422.55	425.04	417.88	425.04	39,810,400	+1.46(+0.34%)
Jan 17, 2002	422.01	432.58	421.57	423.58	116,989,800	+2.33(+0.55%)
Jan 16, 2002	416.49	421.92	416.49	421.25	77,715,200	+5.42(+1.30%)
Jan 15, 2002	413.76	416.49	410.45	415.84	46,008,400	+13.77(+3.42%)
Jan 11, 2002	391.77	402.07	391.53	402.07	49,242,800	+10.57(+2.70%)
Jan 10, 2002	387.72	391.50	387.34	391.50	41,701,200	+3.80(+0.98%)
Jan 09, 2002	388.10	391.44	386.42	387.69	41,422,200	-1.03(-0.26%)
Jan 08, 2002	385.77	388.72	384.41	388.72	40,063,600	+7.21(+1.89%)
Jan 04, 2002	383.46	383.46	377.70	381.51	14,324,600	-1.95(-0.51%)
Jan 03, 2002	387.31	387.31	381.02	383.46	19,414,000	+3.49(+0.92%)
Dec 28, 2001	378.29	379.97	376.56	379.97	27,945,200	+2.00(+0.53%)
Dec 27, 2001	378.25	378.37	376.87	377.97	17,472,600	+0.14(+0.04%)
Dec 21, 2001	375.56	377.83	374.23	377.83	19,638,200	+2.75(+0.73%)
Dec 20, 2001	375.58	376.69	371.80	375.07	22,754,600	+0.38(+0.10%)
Dec 14, 2001	373.35	375.34	373.00	374.69	49,593,600	+1.84(+0.49%)
Dec 13, 2001	371.25	373.49	370.84	372.85	24,059,800	+1.61(+0.43%)
Dec 12, 2001	372.64	372.64	368.46	371.25	30,287,000	-2.62(-0.70%)
Dec 11, 2001	377.26	378.09	371.23	373.86	143,507,600	-5.49(-1.45%)
Dec 07, 2001	379.23	380.46	377.00	379.36	34,802,200	+1.41(+0.37%)
Dec 06, 2001	377.56	379.56	377.10	377.94	22,916,800	+0.38(+0.10%)
Dec 05, 2001	380.64	381.03	376.22	377.56	47,717,400	-3.24(-0.85%)
Dec 04, 2001	380.20	382.07	379.13	380.80	35,798,800	+0.61(+0.16%)
Nov 30, 2001	382.93	383.48	378.19	380.19	0	-2.71(-0.71%)
Nov 29, 2001	380.98	383.41	379.97	382.90	55,040,600	+1.93(+0.51%)
Nov 28, 2001	381.54	383.18	378.15	380.98	49,328,800	-0.45(-0.12%)
Nov 27, 2001	383.19	384.58	378.72	381.43	37,142,600	+0.59(+0.16%)
Nov 23, 2001	382.10	382.10	378.99	380.83	33,521,800	-1.26(-0.33%)
Nov 22, 2001	383.20	384.85	379.58	382.09	51,933,200	+0.26(+0.07%)
Nov 21, 2001	383.56	386.34	380.67	381.84	54,012,800	-0.95(-0.25%)
Nov 20, 2001	378.20	382.79	377.50	382.79	45,770,200	+4.41(+1.17%)
Nov 16, 2001	373.13	378.93	372.68	378.38	54,669,000	+5.59(+1.50%)
Nov 15, 2001	369.97	373.25	369.92	372.79	38,402,800	+3.54(+0.96%)
Nov 14, 2001	370.28	370.28	366.01	369.25	53,075,300	-2.11(-0.57%)
Nov 13, 2001	377.10	377.11	368.62	371.36	24,364,700	-10.47(-2.74%)
Nov 09, 2001	377.29	381.84	376.92	381.84	36,228,100	+4.79(+1.27%)
Nov 08, 2001	375.99	378.29	375.07	377.05	36,455,200	+1.62(+0.43%)
Nov 07, 2001	375.60	376.33	373.12	375.43	55,291,800	+0.21(+0.06%)
Nov 06, 2001	379.72	379.72	373.34	375.21	23,625,300	-6.79(-1.78%)
Nov 02, 2001	383.98	384.38	380.53	382.00	68,742,400	-1.74(-0.45%)

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.