Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	508.72	508.72	504.28	507.98	0	-0.24(-0.05%)
Jul 30, 2003	509.16	509.25	504.26	508.22	0	-3.25(-0.64%)
Jul 29, 2003	513.21	513.21	507.57	511.47	0	-1.32(-0.26%)
Jul 28, 2003	509.64	515.08	509.64	512.79	0	+2.71(+0.53%)
Jul 25, 2003	505.49	510.08	504.35	510.08	0	+5.04(+1.00%)
Jul 24, 2003	511.15	511.15	496.22	505.04	0	-7.58(-1.48%)
Jul 23, 2003	516.84	516.84	509.02	512.62	0	-4.16(-0.80%)
Jul 22, 2003	519.78	521.20	513.34	516.78	0	-4.13(-0.79%)
Jul 21, 2003	525.50	525.50	517.38	520.91	0	-4.59(-0.87%)
Jul 18, 2003	521.94	525.50	520.11	525.50	0	+1.95(+0.37%)
Jul 17, 2003	524.26	526.76	520.59	523.55	0	-0.71(-0.14%)
Jul 16, 2003	533.28	533.28	522.56	524.26	0	-9.57(-1.79%)
Jul 15, 2003	536.14	539.13	531.28	533.83	0	-1.13(-0.21%)
Jul 14, 2003	530.75	534.96	524.82	534.96	0	+10.27(+1.96%)
Jul 11, 2003	516.46	524.69	514.05	524.69	0	+6.44(+1.24%)
Jul 10, 2003	520.35	521.71	516.70	518.25	0	-1.56(-0.30%)
Jul 09, 2003	519.03	521.09	517.09	519.81	0	+1.28(+0.25%)
Jul 08, 2003	511.46	518.53	511.46	518.53	0	+7.15(+1.40%)
Jul 07, 2003	504.12	511.38	504.12	511.38	0	+7.28(+1.44%)
Jul 04, 2003	505.75	506.35	501.21	504.10	0	-3.67(-0.72%)
Jul 03, 2003	506.54	509.60	504.86	507.77	0	+1.70(+0.34%)
Jul 02, 2003	505.13	506.07	503.41	506.07	0	+0.41(+0.08%)
Jul 01, 2003	505.47	508.75	502.16	505.66	0	+0.16(+0.03%)
Jun 30, 2003	505.87	509.87	503.06	505.50	0	-1.28(-0.25%)
Jun 27, 2003	499.58	506.78	499.58	506.78	0	+8.97(+1.80%)
Jun 26, 2003	500.74	501.53	493.27	497.81	0	-2.47(-0.49%)
Jun 25, 2003	500.13	503.76	498.55	500.28	0	+0.09(+0.02%)
Jun 24, 2003	504.10	504.10	493.75	500.19	0	-6.12(-1.21%)
Jun 23, 2003	511.30	512.02	503.91	506.31	0	-5.14(-1.00%)
Jun 20, 2003	509.33	513.24	509.33	511.45	0	+1.62(+0.32%)
Jun 19, 2003	502.58	509.83	502.47	509.83	0	+6.60(+1.31%)
Jun 18, 2003	509.04	509.42	500.26	503.23	0	-5.81(-1.14%)
Jun 17, 2003	515.13	517.09	505.15	509.04	0	-3.65(-0.71%)
Jun 16, 2003	510.39	512.92	510.39	512.69	0	+2.21(+0.43%)
Jun 13, 2003	503.75	511.59	503.75	510.48	0	+8.67(+1.73%)
Jun 12, 2003	509.65	509.65	499.78	501.81	0	-13.90(-2.70%)
Jun 11, 2003	519.79	524.89	512.60	515.71	0	-3.83(-0.74%)
Jun 10, 2003	519.38	520.25	516.76	519.54	0	+0.21(+0.04%)
Jun 09, 2003	510.12	519.57	509.58	519.33	0	+8.64(+1.69%)
Jun 06, 2003	511.24	511.31	507.64	510.69	0	-0.48(-0.09%)
Jun 05, 2003	505.83	512.79	505.83	511.17	0	+6.64(+1.32%)
Jun 04, 2003	497.04	505.23	496.69	504.53	0	+2.11(+0.42%)
Jun 03, 2003	505.75	505.87	499.85	502.42	0	-3.30(-0.65%)
Jun 02, 2003	495.24	505.72	495.24	505.72	0	+477.97(+1722.41%)
May 30, 2003	27.20	27.91	27.18	27.75	503,600	-467.03(-94.39%)
May 29, 2003	493.01	500.61	491.94	494.78	0	+1.96(+0.40%)
May 28, 2003	481.21	492.82	481.21	492.82	0	+12.55(+2.61%)
May 27, 2003	478.24	480.27	477.33	480.27	0	+1.86(+0.39%)
May 26, 2003	472.52	478.64	472.52	478.41	0	+6.30(+1.33%)
May 23, 2003	465.40	472.11	465.40	472.11	0	+6.98(+1.50%)
May 22, 2003	466.48	467.12	465.06	465.13	0	-1.16(-0.25%)
May 21, 2003	466.36	468.80	463.90	466.29	0	+0.15(+0.03%)
May 20, 2003	456.86	467.05	455.96	466.14	0	+6.93(+1.51%)
May 19, 2003	466.30	466.30	457.56	459.21	0	+432.01(+1588.07%)
May 16, 2003	27.33	27.48	26.98	27.20	1,322,000	-0.71(-2.56%)
May 15, 2003	28.31	28.38	27.90	27.92	951,700	-440.02(-94.03%)
May 14, 2003	472.29	472.29	464.30	467.94	0	-5.57(-1.18%)
May 13, 2003	474.72	478.42	472.25	473.51	0	-0.42(-0.09%)
May 12, 2003	469.63	473.93	469.63	473.93	0	+4.30(+0.92%)
May 09, 2003	470.63	470.63	466.46	469.63	0	-1.49(-0.32%)
May 08, 2003	472.67	474.67	468.96	471.12	0	-2.01(-0.42%)
May 07, 2003	463.44	473.13	463.44	473.13	0	+9.52(+2.05%)
May 06, 2003	459.18	465.46	459.18	463.61	0	+4.65(+1.01%)
May 05, 2003	447.82	458.96	447.82	458.96	0	+11.14(+2.49%)
May 02, 2003	451.98	452.11	446.90	447.82	0	-4.38(-0.97%)

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.