Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	79.30	79.30	78.80	79.09	40,500	+0.50(+0.64%)
Oct 30, 2002	78.55	78.69	78.13	78.59	55,300	+0.49(+0.63%)
Oct 29, 2002	78.40	78.71	77.51	78.10	210,800	-0.83(-1.05%)
Oct 28, 2002	80.35	80.39	78.76	78.93	20,100	-0.82(-1.03%)
Oct 25, 2002	78.96	79.75	78.53	79.75	11,600	+1.45(+1.85%)
Oct 24, 2002	77.90	78.55	77.61	78.30	33,800	+0.85(+1.10%)
Oct 23, 2002	77.65	77.65	76.46	77.45	26,200	-0.05(-0.06%)
Oct 22, 2002	78.90	78.90	77.46	77.50	15,900	-1.70(-2.15%)
Oct 21, 2002	79.35	79.35	78.35	79.20	43,500	-0.28(-0.35%)
Oct 18, 2002	79.75	79.99	79.04	79.48	27,300	+0.23(+0.29%)
Oct 17, 2002	79.50	79.94	79.25	79.25	34,000	+0.60(+0.76%)
Oct 16, 2002	79.30	79.30	77.66	78.65	65,300	-0.35(-0.44%)
Oct 15, 2002	78.60	80.00	78.50	79.00	34,800	+1.45(+1.87%)
Oct 14, 2002	78.65	78.75	77.21	77.55	24,700	-1.29(-1.64%)
Oct 11, 2002	78.80	79.35	78.50	78.84	75,200	+1.74(+2.26%)
Oct 10, 2002	74.80	77.10	73.85	77.10	20,000	+1.83(+2.43%)
Oct 09, 2002	76.60	76.60	75.00	75.27	87,200	-1.88(-2.44%)
Oct 08, 2002	78.29	78.29	76.05	77.15	51,100	-1.14(-1.46%)
Oct 07, 2002	80.05	80.05	78.29	78.29	31,000	-2.11(-2.62%)
Oct 04, 2002	81.60	81.60	79.95	80.40	82,700	-1.39(-1.70%)
Oct 03, 2002	81.85	82.04	81.20	81.79	46,300	-0.31(-0.38%)
Oct 02, 2002	82.46	82.46	81.94	82.10	57,300	-0.64(-0.77%)
Oct 01, 2002	83.04	83.04	82.00	82.74	46,500	+0.14(+0.17%)
Sep 30, 2002	83.45	83.45	82.36	82.60	218,000	-1.00(-1.20%)
Sep 27, 2002	83.95	84.35	83.46	83.60	116,600	-0.36(-0.43%)
Sep 26, 2002	83.65	84.14	83.41	83.96	2,530,000	+0.62(+0.74%)
Sep 25, 2002	83.80	83.84	82.91	83.34	63,300	-0.53(-0.63%)
Sep 24, 2002	84.30	84.30	83.57	83.87	47,200	-0.56(-0.66%)
Sep 23, 2002	84.66	84.99	84.26	84.43	14,500	-0.62(-0.73%)
Sep 20, 2002	84.35	85.05	84.35	85.05	20,700	+0.89(+1.06%)
Sep 19, 2002	84.65	84.99	84.16	84.16	9,500	-0.45(-0.53%)
Sep 18, 2002	85.10	85.26	84.55	84.61	11,700	-0.33(-0.39%)
Sep 17, 2002	85.45	85.91	84.94	84.94	34,200	-0.38(-0.45%)
Sep 16, 2002	86.35	88.00	85.06	85.32	64,900	-1.69(-1.94%)
Sep 13, 2002	86.40	87.34	86.36	87.01	9,100	+0.17(+0.20%)
Sep 12, 2002	87.09	87.10	86.21	86.84	35,200	-0.31(-0.36%)
Sep 11, 2002	87.55	87.55	86.91	87.15	11,700	+0.05(+0.06%)
Sep 10, 2002	87.05	87.59	87.05	87.10	41,000	-0.19(-0.22%)
Sep 09, 2002	87.30	87.30	87.00	87.29	11,800	-0.01(-0.01%)
Sep 06, 2002	87.40	87.40	86.60	87.30	9,000	+0.16(+0.18%)
Sep 05, 2002	87.20	87.39	86.71	87.14	9,900	-0.11(-0.13%)
Sep 04, 2002	87.35	87.75	87.16	87.25	19,900	-0.09(-0.10%)
Sep 03, 2002	87.60	88.04	85.50	87.34	29,100	-0.80(-0.91%)
Aug 30, 2002	87.80	88.34	87.80	88.14	34,100	+0.25(+0.28%)
Aug 29, 2002	87.15	87.95	87.15	87.89	25,900	-0.26(-0.29%)
Aug 28, 2002	87.20	88.24	86.85	88.15	64,800	+0.85(+0.97%)
Aug 27, 2002	87.40	87.50	86.97	87.30	17,800	+0.40(+0.46%)
Aug 26, 2002	86.45	87.10	86.20	86.90	21,300	+0.53(+0.61%)
Aug 23, 2002	86.10	86.60	86.05	86.37	40,800	+0.37(+0.43%)
Aug 22, 2002	86.25	86.25	85.40	86.00	87,400	+0.21(+0.24%)
Aug 21, 2002	86.00	86.00	85.34	85.79	8,400	+0.60(+0.70%)
Aug 20, 2002	85.60	85.69	85.00	85.19	21,300	-0.90(-1.05%)
Aug 16, 2002	84.50	86.09	84.50	86.09	29,300	+1.30(+1.53%)
Aug 15, 2002	84.95	84.95	84.32	84.79	50,700	+0.49(+0.58%)
Aug 14, 2002	84.25	84.30	83.21	84.30	27,600	+0.15(+0.18%)
Aug 13, 2002	85.20	85.50	83.90	84.15	59,400	-0.94(-1.10%)
Aug 12, 2002	83.50	85.14	83.50	85.09	165,200	+0.01(+0.01%)
Aug 07, 2002	84.65	85.10	83.99	85.08	63,400	+1.40(+1.67%)
Aug 06, 2002	84.20	84.20	83.11	83.68	6,500	-0.06(-0.07%)
Aug 05, 2002	85.25	85.25	83.36	83.74	38,300	-1.55(-1.82%)
Aug 02, 2002	86.06	86.49	84.55	85.29	82,700	-1.38(-1.59%)

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.