Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.