Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	925.59	938.69	925.59	938.69	5,778,211	+7.54(+0.81%)
Mar 28, 2003	928.94	931.15	928.94	931.15	5,368,861	-2.22(-0.24%)
Mar 27, 2003	933.04	933.37	933.04	933.37	6,687,256	-4.48(-0.48%)
Mar 26, 2003	938.78	938.78	937.85	937.85	4,358,654	-1.38(-0.15%)
Mar 25, 2003	930.98	939.23	930.98	939.23	4,748,276	+8.03(+0.86%)
Mar 24, 2003	932.74	932.74	931.20	931.20	4,451,219	-5.20(-0.56%)
Mar 21, 2003	914.70	936.40	914.70	936.40	6,528,005	+27.68(+3.05%)
Mar 20, 2003	903.64	908.72	903.64	908.72	5,072,435	+1.24(+0.14%)
Mar 19, 2003	910.60	910.60	907.47	907.47	5,396,920	-5.17(-0.57%)
Mar 18, 2003	910.86	912.64	910.86	912.64	4,296,049	+3.57(+0.39%)
Mar 17, 2003	885.33	909.08	885.33	909.08	4,381,650	+21.78(+2.45%)
Mar 14, 2003	888.87	888.87	887.29	887.29	4,157,495	-0.40(-0.05%)
Mar 13, 2003	866.10	887.70	866.10	887.70	5,021,880	+26.11(+3.03%)
Mar 12, 2003	855.08	861.59	855.08	861.59	5,938,715	+2.06(+0.24%)
Mar 11, 2003	864.82	864.82	859.53	859.53	3,464,926	-10.72(-1.23%)
Mar 10, 2003	879.03	879.03	870.25	870.25	3,438,442	-12.60(-1.43%)
Mar 07, 2003	876.58	882.85	876.58	882.85	7,807,665	+4.85(+0.55%)
Mar 06, 2003	876.65	878.00	876.65	878.00	4,259,671	-3.74(-0.42%)
Mar 05, 2003	873.39	881.73	873.39	881.73	3,397,596	+6.42(+0.73%)
Mar 04, 2003	871.98	875.32	871.98	875.32	3,625,019	-7.11(-0.81%)
Mar 03, 2003	883.18	883.18	882.42	882.42	5,398,084	-3.87(-0.44%)
Feb 28, 2003	890.08	890.08	886.29	886.29	4,784,719	-3.95(-0.44%)
Feb 27, 2003	883.89	890.24	883.89	890.24	6,040,336	+8.93(+1.01%)
Feb 26, 2003	871.68	881.31	871.68	881.31	5,630,081	+6.90(+0.79%)
Feb 25, 2003	871.00	874.41	871.00	874.41	5,926,974	+1.66(+0.19%)
Feb 24, 2003	883.06	883.06	872.75	872.75	4,281,800	-12.22(-1.38%)
Feb 21, 2003	866.76	884.97	866.76	884.97	6,039,957	+19.37(+2.24%)
Feb 20, 2003	852.59	865.61	852.59	865.61	4,470,023	+19.53(+2.31%)
Feb 19, 2003	848.91	848.91	846.08	846.08	3,873,561	-4.38(-0.52%)
Feb 18, 2003	835.35	850.46	835.35	850.46	3,644,242	+15.05(+1.80%)
Feb 17, 2003	830.19	835.41	830.19	835.41	4,213,793	+0.00(+0.00%)
Feb 14, 2003	830.19	835.41	830.19	835.41	4,213,793	+3.46(+0.42%)
Feb 13, 2003	845.17	845.17	831.96	831.96	4,306,713	-14.53(-1.72%)
Feb 12, 2003	855.48	855.48	846.49	846.49	3,766,732	-11.00(-1.28%)
Feb 11, 2003	865.71	865.71	857.49	857.49	3,398,575	-3.08(-0.36%)
Feb 10, 2003	856.25	860.58	856.25	860.58	3,140,476	+1.74(+0.20%)
Feb 07, 2003	859.90	859.90	858.84	858.84	4,825,224	-3.33(-0.39%)
Feb 06, 2003	859.48	862.17	859.48	862.17	4,019,370	+3.21(+0.37%)
Feb 05, 2003	865.46	865.46	858.96	858.96	3,153,577	-5.18(-0.60%)
Feb 04, 2003	874.02	874.02	864.13	864.13	4,069,370	-11.22(-1.28%)
Feb 03, 2003	879.20	879.20	875.35	875.35	4,062,118	-0.53(-0.06%)
Jan 31, 2003	860.56	875.88	860.56	875.88	5,661,340	+8.85(+1.02%)
Jan 30, 2003	876.95	876.95	867.03	867.03	8,461,654	-13.77(-1.56%)
Jan 29, 2003	870.84	880.80	870.84	880.80	5,298,781	+0.54(+0.06%)
Jan 28, 2003	872.88	880.27	872.88	880.27	5,358,872	+5.75(+0.66%)
Jan 27, 2003	878.59	878.59	874.52	874.52	4,001,793	-9.00(-1.02%)
Jan 24, 2003	892.23	892.23	883.52	883.52	4,504,178	-9.60(-1.07%)
Jan 23, 2003	883.03	893.12	883.03	893.12	6,039,851	+12.88(+1.46%)
Jan 22, 2003	882.93	882.93	880.24	880.24	4,893,778	-1.73(-0.20%)
Jan 21, 2003	890.43	890.43	881.97	881.97	4,922,902	-7.99(-0.90%)
Jan 20, 2003	897.26	897.26	889.96	889.96	5,043,309	+0.00(+0.00%)
Jan 17, 2003	897.26	897.26	889.96	889.96	5,043,309	-11.19(-1.24%)
Jan 16, 2003	901.44	901.44	901.15	901.15	5,683,759	+4.89(+0.55%)
Jan 15, 2003	898.51	898.51	896.26	896.26	4,877,716	-0.39(-0.04%)
Jan 14, 2003	882.63	896.64	882.63	896.64	6,010,223	+23.76(+2.72%)
Jan 13, 2003	871.84	872.88	871.84	872.88	4,924,136	+1.02(+0.12%)
Jan 10, 2003	874.42	874.42	871.87	871.87	5,740,577	-0.97(-0.11%)
Jan 08, 2003	871.68	872.84	871.68	872.84	6,403,825	+1.46(+0.17%)
Jan 07, 2003	863.14	871.38	863.14	871.38	6,638,216	+4.13(+0.48%)
Jan 06, 2003	874.22	874.22	867.25	867.25	6,704,379	-15.83(-1.79%)
Jan 03, 2003	891.76	891.76	883.08	883.08	3,778,138	+0.07(+0.01%)
Jan 02, 2003	882.46	883.01	882.46	883.01	5,119,191	-13.61(-1.52%)

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.