Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2001	377.97	384.31	376.84	383.74	38,764,000	+5.37(+1.42%)
Oct 31, 2001	382.39	382.39	375.99	378.36	33,876,800	-5.97(-1.55%)
Oct 30, 2001	388.11	389.48	381.89	384.33	23,303,000	-3.49(-0.90%)
Oct 26, 2001	389.90	389.90	385.90	387.82	21,744,800	-2.61(-0.67%)
Oct 25, 2001	385.75	390.44	385.50	390.44	20,124,400	+4.47(+1.16%)
Oct 24, 2001	392.31	392.89	385.14	385.96	38,581,400	-5.82(-1.49%)
Oct 23, 2001	392.53	394.72	391.46	391.79	50,748,600	+0.03(+0.01%)
Oct 22, 2001	387.59	391.76	385.55	391.76	51,187,900	+3.91(+1.01%)
Oct 19, 2001	384.69	387.85	384.06	387.85	42,500,900	+2.69(+0.70%)
Oct 18, 2001	381.25	385.17	379.98	385.17	45,725,800	+3.80(+1.00%)
Oct 17, 2001	379.02	381.37	376.82	381.37	26,178,100	+2.49(+0.66%)
Oct 16, 2001	378.60	379.70	376.40	378.88	20,973,800	+0.28(+0.07%)
Oct 12, 2001	371.03	379.11	371.03	378.60	41,773,200	+8.01(+2.16%)
Oct 11, 2001	369.56	372.63	369.56	370.59	35,116,100	+2.29(+0.62%)
Oct 10, 2001	369.34	371.16	367.47	368.30	0	-1.50(-0.41%)
Oct 09, 2001	367.02	371.83	366.69	369.80	54,101,800	+2.72(+0.74%)
Oct 08, 2001	375.12	375.12	362.46	367.07	66,696,000	-14.52(-3.80%)
Oct 05, 2001	381.53	382.66	378.17	381.59	38,337,200	+0.35(+0.09%)
Oct 04, 2001	373.07	381.24	371.87	381.24	52,270,500	+9.75(+2.63%)
Oct 03, 2001	377.23	377.44	361.67	371.49	51,599,300	-5.74(-1.52%)
Oct 02, 2001	388.03	388.03	375.15	377.23	40,088,700	-11.44(-2.94%)
Oct 01, 2001	392.47	394.98	385.69	388.68	28,586,900	-3.80(-0.97%)
Sep 28, 2001	395.08	398.16	388.95	392.48	98,870,096	-2.57(-0.65%)
Sep 27, 2001	401.23	401.23	394.20	395.04	29,887,300	-5.97(-1.49%)
Sep 26, 2001	407.73	408.12	397.59	401.02	38,772,200	-8.07(-1.97%)
Sep 25, 2001	412.68	415.88	407.86	409.09	45,594,700	-1.31(-0.32%)
Sep 24, 2001	414.09	414.09	403.32	410.39	0	-4.03(-0.97%)
Sep 21, 2001	421.57	421.57	412.95	414.43	0	-7.92(-1.88%)
Sep 20, 2001	420.40	422.35	417.26	422.35	0	-0.10(-0.02%)
Sep 19, 2001	414.02	422.76	414.02	422.45	0	+15.20(+3.73%)
Sep 17, 2001	422.99	422.99	403.66	407.25	0	-18.40(-4.32%)
Sep 14, 2001	432.46	433.20	423.45	425.65	0	-6.91(-1.60%)
Sep 13, 2001	431.47	434.04	429.65	432.57	0	+2.72(+0.63%)
Sep 12, 2001	439.93	439.93	427.71	429.85	0	-15.63(-3.51%)
Sep 11, 2001	444.11	445.48	441.77	445.48	0	+1.88(+0.42%)
Sep 10, 2001	443.19	443.60	440.77	443.60	345,322,400	-0.20(-0.05%)
Sep 07, 2001	448.21	449.27	442.50	443.81	431,646,400	-4.88(-1.09%)
Sep 06, 2001	442.52	448.69	441.60	448.69	67,976,200	+6.46(+1.46%)
Sep 05, 2001	441.19	445.02	438.67	442.23	643,484,480	+1.07(+0.24%)
Sep 04, 2001	432.77	441.16	431.79	441.16	496,472,992	-2.03(-0.46%)
Aug 01, 2001	443.55	444.76	441.48	443.19	46,291,200	-27.03(-5.75%)
Jul 23, 2001	463.36	478.37	463.36	470.23	94,573,904	+9.32(+2.02%)
Jul 20, 2001	464.29	466.11	458.39	460.91	151,910,592	-2.35(-0.51%)
Jul 19, 2001	453.32	463.90	453.32	463.26	182,809,200	+9.96(+2.20%)
Jul 18, 2001	446.79	453.30	446.79	453.30	81,046,200	+6.86(+1.54%)
Jul 17, 2001	443.47	446.60	440.30	446.44	70,044,800	+3.12(+0.70%)
Jul 16, 2001	446.27	449.58	440.38	443.32	65,872,200	-2.80(-0.63%)
Jul 13, 2001	441.70	448.28	441.70	446.13	121,120,000	+4.66(+1.06%)
Jul 12, 2001	437.65	443.90	437.65	441.47	200,336,800	+4.04(+0.92%)
Jul 11, 2001	435.40	437.75	433.06	437.43	139,323,392	+1.82(+0.42%)
Jul 10, 2001	434.56	437.48	430.60	435.60	161,164,400	+1.07(+0.25%)
Jul 09, 2001	432.00	434.80	430.28	434.54	135,622,208	+1.66(+0.38%)
Jul 06, 2001	430.90	432.88	428.61	432.88	72,305,800	+1.87(+0.43%)
Jul 05, 2001	428.92	431.63	427.87	431.00	31,983,000	+2.00(+0.47%)
Jul 04, 2001	429.37	429.37	426.50	429.01	58,283,600	+0.35(+0.08%)
Jul 03, 2001	431.29	433.43	427.45	428.65	59,978,200	-2.68(-0.62%)
Jul 02, 2001	437.31	437.31	430.15	431.34	28,642,400	-6.28(-1.44%)
Jun 29, 2001	428.28	437.62	427.10	437.62	72,503,600	+9.15(+2.13%)
Jun 28, 2001	436.04	436.04	423.89	428.47	96,469,200	-7.65(-1.75%)
Jun 27, 2001	438.46	438.46	433.40	436.12	97,175,600	-2.28(-0.52%)
Jun 26, 2001	435.20	439.04	434.96	438.41	82,481,800	+2.65(+0.61%)
Jun 25, 2001	437.60	440.05	434.32	435.75	44,328,400	-1.84(-0.42%)
Jun 22, 2001	435.40	437.60	432.74	437.60	50,163,200	+2.38(+0.55%)
Jun 21, 2001	432.72	435.21	427.58	435.21	83,864,600	+2.89(+0.67%)
Jun 20, 2001	423.71	432.32	423.71	432.32	63,540,600	+8.28(+1.95%)
Jun 19, 2001	421.46	426.27	421.31	424.04	51,104,400	+2.57(+0.61%)
Jun 18, 2001	416.58	421.47	415.24	421.47	43,110,400	+3.91(+0.94%)
Jun 15, 2001	416.13	417.56	414.22	417.56	86,717,400	+0.82(+0.20%)
Jun 14, 2001	416.41	419.13	413.82	416.74	61,369,200	-0.35(-0.08%)
Jun 13, 2001	417.77	419.33	414.81	417.08	54,939,800	+0.03(+0.01%)
Jun 12, 2001	405.67	417.05	404.54	417.05	99,733,800	+12.57(+3.11%)
Jun 11, 2001	398.88	404.48	397.71	404.48	59,345,000	+5.67(+1.42%)
Jun 08, 2001	397.94	399.24	396.93	398.81	40,915,200	+0.85(+0.21%)
Jun 07, 2001	396.86	399.67	394.88	397.96	65,090,400	+0.36(+0.09%)
Jun 06, 2001	397.62	400.48	395.77	397.60	91,450,096	+1.14(+0.29%)
Jun 05, 2001	394.94	396.46	386.50	396.46	74,562,200	-0.05(-0.01%)
Jun 01, 2001	405.78	408.78	393.56	396.51	96,694,600	-9.35(-2.30%)
May 31, 2001	409.42	412.72	404.02	405.86	140,761,200	-3.06(-0.75%)
May 30, 2001	406.55	414.14	403.37	408.93	183,623,808	+2.54(+0.63%)
May 29, 2001	392.75	406.54	392.75	406.38	160,254,400	+13.60(+3.46%)
May 28, 2001	391.93	394.43	387.64	392.79	55,095,400	+2.66(+0.68%)
May 25, 2001	380.70	390.25	380.13	390.12	52,949,600	+9.45(+2.48%)
May 23, 2001	379.34	380.68	377.85	380.68	25,403,200	+1.01(+0.27%)
May 22, 2001	380.44	382.37	378.11	379.67	52,459,600	-0.71(-0.19%)
May 21, 2001	376.20	380.38	373.38	380.38	35,106,400	+3.58(+0.95%)
May 18, 2001	377.00	377.00	374.37	376.80	34,844,800	+0.09(+0.02%)
May 17, 2001	376.88	379.52	375.28	376.70	77,419,600	+0.47(+0.13%)
May 16, 2001	371.08	376.36	371.08	376.23	79,585,000	+5.35(+1.44%)
May 15, 2001	367.73	370.88	367.35	370.88	36,060,400	+2.59(+0.70%)
May 14, 2001	370.43	370.92	367.86	368.28	35,101,400	-2.08(-0.56%)
May 11, 2001	368.71	370.36	366.74	370.36	60,841,400	+1.33(+0.36%)
May 10, 2001	372.18	374.05	367.43	369.03	56,118,000	-3.08(-0.83%)
May 09, 2001	372.13	372.13	367.02	372.11	31,605,000	-0.86(-0.23%)
May 08, 2001	375.85	377.46	371.12	372.97	48,808,200	-2.58(-0.69%)
May 04, 2001	371.99	377.20	370.71	375.56	67,715,000	+3.62(+0.97%)
May 03, 2001	362.76	373.73	362.28	371.94	75,388,000	+9.22(+2.54%)
May 02, 2001	362.79	366.40	361.66	362.72	51,276,100	+0.49(+0.14%)
May 01, 2001	359.40	365.79	357.81	362.23	100,016,704	+4.00(+1.12%)
Apr 30, 2001	351.63	358.23	350.18	358.23	49,048,100	+6.67(+1.90%)
Apr 27, 2001	350.32	351.79	345.57	351.56	52,612,900	+0.23(+0.06%)
Apr 26, 2001	352.42	352.42	349.31	351.34	36,995,400	-1.84(-0.52%)
Apr 25, 2001	348.11	353.74	348.11	353.18	73,046,896	+5.08(+1.46%)
Apr 24, 2001	346.63	348.10	345.31	348.10	47,397,600	+1.69(+0.49%)
Apr 23, 2001	342.32	346.41	340.15	346.41	53,797,600	+3.55(+1.04%)
Apr 20, 2001	348.38	348.38	338.18	342.86	58,647,000	-6.45(-1.85%)
Apr 19, 2001	357.29	359.98	345.52	349.31	50,376,300	-6.92(-1.94%)
Apr 18, 2001	360.16	360.70	354.20	356.23	37,325,600	-3.81(-1.06%)
Apr 17, 2001	363.57	363.57	358.12	360.04	47,051,900	-3.17(-0.87%)
Apr 16, 2001	365.82	365.82	361.59	363.21	29,949,200	-2.77(-0.76%)
Apr 12, 2001	367.69	368.85	364.61	365.98	0	-1.17(-0.32%)
Apr 11, 2001	371.60	373.85	364.97	367.16	42,392,700	-2.04(-0.55%)
Apr 10, 2001	362.29	369.33	362.29	369.20	60,868,000	+6.92(+1.91%)
Apr 09, 2001	363.31	364.74	361.22	362.28	48,981,800	-2.07(-0.57%)
Apr 06, 2001	364.06	367.55	363.53	364.34	41,247,300	+1.88(+0.52%)
Apr 05, 2001	367.35	368.92	361.31	362.47	77,876,400	-4.94(-1.34%)
Apr 04, 2001	371.31	371.31	365.03	367.41	55,601,400	-5.25(-1.41%)
Apr 03, 2001	374.06	374.06	369.75	372.65	65,399,800	-2.38(-0.63%)

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.