Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	720.78	721.43	717.81	720.56	62,511,400	-0.15(-0.02%)
Jul 30, 2003	711.66	720.71	710.45	720.71	68,961,600	+9.03(+1.27%)
Jul 29, 2003	707.86	711.96	707.23	711.68	51,285,800	+3.44(+0.49%)
Jul 28, 2003	711.42	713.23	706.33	708.24	41,402,600	-2.29(-0.32%)
Jul 25, 2003	709.61	710.76	707.84	710.53	51,764,600	+0.16(+0.02%)
Jul 24, 2003	712.38	713.13	704.90	710.37	59,252,800	-2.50(-0.35%)
Jul 23, 2003	713.71	716.38	710.04	712.87	76,497,800	+0.01(+0.00%)
Jul 22, 2003	719.55	719.55	711.51	712.86	66,816,800	-6.80(-0.94%)
Jul 21, 2003	718.44	719.66	715.63	719.66	57,398,400	+3.14(+0.44%)
Jul 18, 2003	713.65	716.52	710.46	716.52	58,318,600	+0.87(+0.12%)
Jul 17, 2003	724.20	724.20	714.23	715.65	87,468,200	-8.70(-1.20%)
Jul 16, 2003	730.01	730.01	721.38	724.35	101,216,800	-5.04(-0.69%)
Jul 15, 2003	728.77	730.50	725.78	729.39	130,705,600	+2.28(+0.31%)
Jul 14, 2003	724.48	728.69	723.42	727.11	120,117,000	+3.21(+0.44%)
Jul 11, 2003	723.16	724.56	718.51	723.90	69,893,600	+0.05(+0.01%)
Jul 10, 2003	726.62	728.01	722.80	723.85	92,013,200	-1.82(-0.25%)
Jul 09, 2003	727.67	728.19	722.64	725.67	86,096,200	-1.33(-0.18%)
Jul 08, 2003	735.06	737.92	725.47	727.00	150,321,600	-3.40(-0.47%)
Jul 07, 2003	726.10	732.94	726.10	730.40	171,304,800	+5.29(+0.73%)
Jul 04, 2003	722.48	725.91	720.75	725.11	170,159,008	+3.18(+0.44%)
Jul 03, 2003	704.26	722.52	704.26	721.93	251,305,600	+18.67(+2.65%)
Jul 02, 2003	693.44	703.26	693.44	703.26	107,365,600	+9.68(+1.40%)
Jul 01, 2003	691.93	693.64	690.94	693.58	65,798,200	+1.62(+0.23%)
Jun 30, 2003	691.97	695.90	691.15	691.96	82,469,400	+0.51(+0.07%)
Jun 27, 2003	684.72	691.45	684.63	691.45	93,032,800	+8.73(+1.28%)
Jun 26, 2003	681.08	682.96	680.08	682.72	45,683,600	+0.40(+0.06%)
Jun 25, 2003	679.61	682.32	678.96	682.32	38,850,000	+3.59(+0.53%)
Jun 24, 2003	684.34	684.34	677.25	678.73	47,895,000	-6.18(-0.90%)
Jun 23, 2003	683.47	687.37	682.47	684.91	59,273,000	+2.47(+0.36%)
Jun 20, 2003	681.67	685.62	679.19	682.44	59,687,000	+0.75(+0.11%)
Jun 19, 2003	683.55	683.60	678.85	681.69	60,620,600	-2.07(-0.30%)
Jun 18, 2003	685.33	686.84	681.60	683.76	58,249,600	-1.30(-0.19%)
Jun 17, 2003	685.42	689.69	684.42	685.06	62,724,600	+1.79(+0.26%)
Jun 16, 2003	688.08	690.10	681.36	683.27	64,292,200	-6.67(-0.97%)
Jun 13, 2003	690.57	693.92	689.07	689.94	112,804,200	-0.38(-0.06%)
Jun 12, 2003	690.51	694.44	688.06	690.32	110,358,800	+1.71(+0.25%)
Jun 11, 2003	682.85	689.91	682.85	688.61	109,273,000	+6.54(+0.96%)
Jun 10, 2003	684.30	684.53	681.03	682.07	58,258,200	-2.34(-0.34%)
Jun 09, 2003	682.18	686.08	681.09	684.41	82,527,200	+2.84(+0.42%)
Jun 06, 2003	683.20	684.94	679.83	681.57	69,746,400	-0.86(-0.13%)
Jun 05, 2003	674.08	686.49	674.08	682.43	108,718,200	+9.59(+1.43%)
Jun 04, 2003	675.14	675.66	670.59	672.84	38,769,600	-1.73(-0.26%)
Jun 03, 2003	671.82	675.64	670.72	674.57	63,583,400	+2.73(+0.41%)
Jun 02, 2003	672.92	675.35	670.11	671.84	64,042,400	+0.38(+0.06%)
May 30, 2003	671.67	678.60	670.23	671.46	95,987,200	-0.59(-0.09%)
May 29, 2003	664.20	672.42	663.02	672.05	67,278,000	+8.05(+1.21%)
May 28, 2003	652.76	665.19	652.76	664.00	96,475,800	+11.89(+1.82%)
May 27, 2003	655.54	655.70	650.89	652.11	55,810,800	-3.63(-0.55%)
May 26, 2003	653.00	655.74	651.67	655.74	73,826,400	+4.86(+0.75%)
May 23, 2003	642.36	652.62	642.36	650.88	91,766,600	+8.63(+1.34%)
May 22, 2003	640.43	642.39	639.07	642.25	49,364,600	+1.88(+0.29%)
May 21, 2003	636.98	640.71	636.83	640.37	50,917,800	+3.41(+0.54%)
May 20, 2003	636.36	637.51	635.53	636.96	39,697,600	+0.28(+0.04%)
May 19, 2003	636.09	637.21	635.33	636.68	39,284,800	+0.42(+0.07%)
May 16, 2003	635.43	639.45	635.43	636.26	36,382,200	+636.26(+636259900.00%)
May 15, 2003	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
May 14, 2003	0.0001	0.0001	0.0001	0.0001	0	-635.78(-100.00%)
May 13, 2003	634.03	635.78	633.89	635.78	38,443,800	+1.83(+0.29%)
May 12, 2003	631.12	633.95	630.28	633.95	29,982,200	+3.81(+0.60%)
May 09, 2003	631.29	631.98	629.54	630.14	37,623,200	-0.70(-0.11%)
May 08, 2003	632.20	632.20	628.03	630.84	28,066,000	-1.44(-0.23%)
May 07, 2003	631.90	632.36	630.29	632.28	33,950,000	+0.45(+0.07%)
May 06, 2003	631.46	632.74	629.56	631.83	23,576,200	+0.42(+0.07%)
May 05, 2003	627.62	631.41	627.62	631.41	19,776,800	+4.15(+0.66%)
May 02, 2003	631.16	631.16	627.26	627.26	24,396,400	+627.26(+627259900.00%)

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.