Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	112.12	116.74	111.54	112.34	5,554,959	-2.34(-2.04%)
Mar 28, 2003	115.64	116.43	114.63	114.67	3,690,216	-1.81(-1.55%)
Mar 27, 2003	114.76	116.87	114.27	116.48	4,752,817	-0.70(-0.60%)
Mar 26, 2003	118.86	119.30	116.83	117.18	4,903,793	-1.67(-1.41%)
Mar 25, 2003	117.75	119.74	116.30	118.86	5,022,581	+1.10(+0.94%)
Mar 24, 2003	118.28	123.13	116.78	117.75	6,315,585	-5.59(-4.54%)
Mar 21, 2003	120.00	123.35	119.38	123.35	9,058,470	+5.07(+4.28%)
Mar 20, 2003	118.33	118.72	116.43	118.28	5,650,026	-0.57(-0.48%)
Mar 19, 2003	116.26	119.03	115.07	118.86	5,655,179	+2.55(+2.20%)
Mar 18, 2003	115.86	116.52	114.32	116.30	5,705,822	+0.57(+0.50%)
Mar 17, 2003	110.13	116.30	109.03	115.73	7,844,484	+2.73(+2.42%)
Mar 14, 2003	111.23	113.08	109.91	113.00	6,792,893	+1.94(+1.75%)
Mar 13, 2003	106.61	111.15	106.61	111.06	8,748,618	+6.21(+5.92%)
Mar 12, 2003	102.29	104.85	102.03	104.85	5,207,357	+1.98(+1.93%)
Mar 11, 2003	104.27	105.60	102.82	102.86	4,881,820	-1.10(-1.06%)
Mar 10, 2003	105.29	106.08	103.97	103.97	4,572,217	-3.08(-2.88%)
Mar 07, 2003	103.53	107.49	103.08	107.05	6,496,933	+1.54(+1.46%)
Mar 06, 2003	103.97	105.99	103.53	105.51	4,679,269	+0.66(+0.63%)
Mar 05, 2003	102.42	105.29	102.38	104.85	4,805,162	+1.76(+1.71%)
Mar 04, 2003	104.54	104.85	102.56	103.08	3,786,350	-2.20(-2.09%)
Mar 03, 2003	106.61	107.93	104.85	105.29	4,772,248	-0.66(-0.62%)
Feb 28, 2003	105.29	106.56	104.58	105.95	5,075,222	+0.66(+0.63%)
Feb 27, 2003	103.39	105.95	102.78	105.29	5,632,071	+2.34(+2.27%)
Feb 26, 2003	105.07	105.60	102.82	102.95	4,279,639	-2.69(-2.54%)
Feb 25, 2003	101.98	105.95	100.88	105.64	5,642,558	+2.47(+2.39%)
Feb 24, 2003	105.51	106.61	103.17	103.17	5,353,817	-1.67(-1.60%)
Feb 21, 2003	103.31	105.77	101.89	104.85	5,681,534	+1.98(+1.93%)
Feb 20, 2003	102.64	103.48	101.94	102.86	5,391,771	+0.00(+0.00%)
Feb 19, 2003	100.97	102.86	100.05	102.86	4,321,588	+1.94(+1.92%)
Feb 18, 2003	99.30	101.59	99.30	100.93	4,776,583	+1.89(+1.91%)
Feb 14, 2003	97.27	99.03	96.12	99.03	5,986,278	+1.37(+1.40%)
Feb 13, 2003	98.15	98.24	93.83	97.67	5,143,843	-0.35(-0.36%)
Feb 12, 2003	99.12	99.91	97.97	98.02	4,135,700	-1.10(-1.11%)
Feb 11, 2003	99.78	100.53	98.68	99.12	4,970,871	-0.57(-0.57%)
Feb 10, 2003	99.60	100.00	97.93	99.69	5,348,187	-0.31(-0.31%)
Feb 07, 2003	101.32	101.76	98.94	100.00	5,180,572	-0.84(-0.83%)
Feb 06, 2003	100.88	101.63	99.56	100.84	4,447,799	-0.48(-0.48%)
Feb 05, 2003	102.20	104.05	100.66	101.32	4,539,711	-0.22(-0.22%)
Feb 04, 2003	101.98	102.34	100.75	101.54	5,555,391	-2.64(-2.54%)
Feb 03, 2003	102.86	104.63	102.42	104.19	4,841,323	+2.25(+2.20%)
Jan 31, 2003	99.12	102.42	98.90	101.94	5,956,247	+2.60(+2.62%)
Jan 30, 2003	101.50	101.98	99.21	99.34	4,914,371	-2.11(-2.08%)
Jan 29, 2003	100.44	102.34	99.16	101.45	5,782,389	-0.53(-0.52%)
Jan 28, 2003	103.97	103.97	101.45	101.98	5,123,572	+0.44(+0.43%)
Jan 27, 2003	101.54	104.67	100.13	101.54	6,460,341	-0.04(-0.04%)
Jan 24, 2003	104.85	105.51	101.37	101.59	5,406,230	-3.92(-3.72%)
Jan 23, 2003	104.19	106.74	104.05	105.51	4,989,348	+1.76(+1.70%)
Jan 22, 2003	105.95	106.04	103.57	103.75	5,640,719	-2.25(-2.12%)
Jan 21, 2003	109.65	110.27	105.68	105.99	4,880,480	-3.61(-3.30%)
Jan 17, 2003	109.25	112.60	107.05	109.60	5,741,438	-0.66(-0.60%)
Jan 16, 2003	112.34	114.10	109.03	110.27	5,555,300	-0.70(-0.64%)
Jan 15, 2003	114.23	114.27	110.93	110.97	4,667,987	-2.29(-2.02%)
Jan 14, 2003	113.22	113.83	111.98	113.26	4,166,140	+0.31(+0.27%)
Jan 13, 2003	113.44	114.45	112.38	112.95	4,438,175	-0.04(-0.04%)
Jan 10, 2003	112.56	114.45	112.34	113.00	4,220,029	-1.10(-0.96%)
Jan 09, 2003	113.44	114.32	112.91	114.10	4,397,270	+1.76(+1.57%)
Jan 08, 2003	113.88	114.32	111.72	112.34	4,899,480	-1.76(-1.54%)
Jan 07, 2003	114.49	115.68	113.44	114.10	4,949,851	-0.66(-0.58%)
Jan 06, 2003	111.89	115.42	111.67	114.76	4,277,778	+2.86(+2.56%)
Jan 03, 2003	111.67	112.25	110.18	111.89	3,410,804	-0.35(-0.31%)

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.