Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	374.00	377.40	373.40	376.60	7,080	+3.60(+0.97%)
May 29, 2003	371.20	373.60	370.80	373.00	12,550	-0.50(-0.13%)
May 28, 2003	373.00	376.50	373.00	373.50	19,490	-0.30(-0.08%)
May 27, 2003	373.00	377.70	371.00	373.80	12,880	+0.20(+0.05%)
May 23, 2003	371.00	375.10	367.60	373.60	4,940	+3.40(+0.92%)
May 22, 2003	368.00	372.00	365.50	370.20	11,150	+1.80(+0.49%)
May 21, 2003	365.00	368.50	363.50	368.40	25,570	+3.40(+0.93%)
May 20, 2003	365.90	368.00	363.00	365.00	6,690	-0.50(-0.14%)
May 19, 2003	371.60	372.00	364.20	365.50	10,470	-8.10(-2.17%)
May 16, 2003	374.10	375.70	371.00	373.60	10,520	-0.70(-0.19%)
May 15, 2003	370.00	374.30	369.80	374.30	14,350	+3.90(+1.05%)
May 14, 2003	374.20	374.20	367.60	370.40	12,850	-4.50(-1.20%)
May 13, 2003	370.20	376.10	367.00	374.90	17,360	+4.20(+1.13%)
May 12, 2003	366.30	370.90	364.60	370.70	9,500	+4.40(+1.20%)
May 09, 2003	364.50	367.50	364.20	366.30	7,890	+1.30(+0.36%)
May 08, 2003	366.10	366.50	360.60	365.00	16,770	-1.10(-0.30%)
May 07, 2003	363.50	367.40	362.60	366.10	14,330	+2.10(+0.58%)
May 06, 2003	359.00	365.50	357.00	364.00	26,350	+5.90(+1.65%)
May 05, 2003	358.40	359.60	356.40	358.10	17,550	+0.00(+0.00%)
May 02, 2003	356.20	358.10	353.00	358.10	9,570	+1.20(+0.34%)
May 01, 2003	358.40	358.40	353.40	356.90	12,750	-1.80(-0.50%)
Apr 30, 2003	354.00	359.20	348.50	358.70	20,100	+3.90(+1.10%)
Apr 29, 2003	355.80	356.60	352.00	354.80	16,250	-0.90(-0.25%)
Apr 28, 2003	348.80	357.50	348.20	355.70	16,280	+8.10(+2.33%)
Apr 25, 2003	345.50	348.40	345.20	347.60	11,620	+2.10(+0.61%)
Apr 24, 2003	349.50	350.50	345.30	345.50	9,950	-5.30(-1.51%)
Apr 23, 2003	349.10	351.20	348.00	350.80	17,720	+1.80(+0.52%)
Apr 22, 2003	340.50	349.30	338.00	349.00	25,710	+8.60(+2.53%)
Apr 21, 2003	342.60	343.30	340.00	340.40	21,340	-4.20(-1.22%)
Apr 17, 2003	341.10	346.00	341.10	344.60	8,610	+3.60(+1.06%)
Apr 16, 2003	345.50	347.10	340.00	341.00	8,650	-3.50(-1.02%)
Apr 15, 2003	340.30	345.10	338.70	344.50	18,220	+3.60(+1.06%)
Apr 14, 2003	329.10	340.90	329.10	340.90	13,710	+11.80(+3.59%)
Apr 11, 2003	329.30	330.10	327.80	329.10	10,040	+0.80(+0.24%)
Apr 10, 2003	322.50	329.50	321.50	328.30	10,820	+5.20(+1.61%)
Apr 09, 2003	326.00	328.50	321.10	323.10	11,480	-2.40(-0.74%)
Apr 08, 2003	328.50	329.40	324.50	325.50	12,350	-4.40(-1.33%)
Apr 07, 2003	327.50	333.60	327.30	329.90	13,290	+4.70(+1.45%)
Apr 04, 2003	325.10	327.50	325.00	325.20	6,860	+0.20(+0.06%)
Apr 03, 2003	325.20	326.90	323.30	325.00	9,450	-0.20(-0.06%)
Apr 02, 2003	319.00	325.70	319.00	325.20	11,480	+8.00(+2.52%)
Apr 01, 2003	315.30	318.00	313.50	317.20	12,590	+2.00(+0.63%)
Mar 31, 2003	315.50	320.00	311.00	315.20	11,090	-0.80(-0.25%)
Mar 28, 2003	316.20	316.80	314.20	316.00	6,950	-1.00(-0.32%)
Mar 27, 2003	315.00	317.50	311.10	317.00	13,160	+1.50(+0.48%)
Mar 26, 2003	317.80	318.10	313.60	315.50	7,440	-2.30(-0.72%)
Mar 25, 2003	316.70	318.70	314.50	317.80	14,920	+1.10(+0.35%)
Mar 24, 2003	323.50	323.50	314.40	316.70	9,970	-7.80(-2.40%)
Mar 21, 2003	320.00	324.80	319.10	324.50	19,100	+4.80(+1.50%)
Mar 20, 2003	312.70	321.00	312.70	319.70	18,140	+0.00(+0.00%)
Mar 19, 2003	319.80	320.30	316.10	319.70	9,220	-0.10(-0.03%)
Mar 18, 2003	323.80	323.80	316.60	319.80	18,260	-4.20(-1.30%)
Mar 17, 2003	308.50	324.00	308.50	324.00	23,470	+15.30(+4.96%)
Mar 14, 2003	314.00	314.20	306.00	308.70	18,230	-5.60(-1.78%)
Mar 13, 2003	306.20	315.00	305.90	314.30	8,030	+9.10(+2.98%)
Mar 12, 2003	307.50	307.50	303.50	305.20	12,250	-2.80(-0.91%)
Mar 11, 2003	306.20	309.00	303.60	308.00	12,730	+1.80(+0.59%)
Mar 10, 2003	309.00	309.00	304.90	306.20	14,120	-3.80(-1.23%)
Mar 07, 2003	303.80	312.00	303.60	310.00	19,630	+5.50(+1.81%)
Mar 06, 2003	312.30	312.30	304.50	304.50	15,870	-8.80(-2.81%)
Mar 05, 2003	311.80	315.30	310.00	313.30	19,660	+1.30(+0.42%)
Mar 04, 2003	316.50	317.00	311.20	312.00	24,660	-3.00(-0.95%)

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.