Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	774.86	783.88	774.86	783.88	127,894,632	+9.70(+1.25%)
May 29, 2003	773.62	774.18	773.62	774.18	122,381,792	+0.93(+0.12%)
May 28, 2003	771.64	773.25	771.64	773.25	121,086,016	+0.23(+0.03%)
May 27, 2003	761.16	773.02	761.16	773.02	122,418,232	+8.58(+1.12%)
May 26, 2003	758.50	764.44	758.50	764.44	91,356,224	+0.05(+0.01%)
May 23, 2003	758.45	764.38	758.45	764.38	91,354,328	+3.66(+0.48%)
May 22, 2003	751.48	760.72	751.48	760.72	138,744,080	+9.38(+1.25%)
May 21, 2003	744.29	751.34	744.29	751.34	158,118,944	+6.92(+0.93%)
May 20, 2003	743.85	744.42	743.85	744.42	149,638,896	+2.03(+0.27%)
May 19, 2003	744.24	744.24	742.39	742.39	96,201,536	-4.89(-0.65%)
May 16, 2003	750.52	750.52	747.29	747.29	93,882,560	-4.22(-0.56%)
May 15, 2003	747.81	751.50	747.81	751.50	99,011,760	+5.62(+0.75%)
May 14, 2003	748.45	748.45	745.88	745.88	102,650,424	+0.74(+0.10%)
May 13, 2003	747.86	747.86	745.14	745.14	106,444,400	-4.17(-0.56%)
May 12, 2003	741.98	749.31	741.98	749.31	104,203,328	+8.94(+1.21%)
May 09, 2003	731.58	740.37	731.58	740.37	98,937,200	+12.55(+1.72%)
May 08, 2003	729.45	729.45	727.83	727.83	95,148,304	-6.70(-0.91%)
May 07, 2003	732.33	734.53	732.33	734.53	119,954,840	+3.57(+0.49%)
May 06, 2003	723.94	730.96	723.94	730.96	112,729,720	+5.18(+0.71%)
May 05, 2003	727.66	727.66	725.79	725.79	97,064,880	-0.83(-0.11%)
May 02, 2003	720.53	726.62	720.53	726.62	109,248,672	+2.21(+0.31%)
May 01, 2003	723.75	724.41	723.75	724.41	92,502,840	+0.35(+0.05%)
Apr 30, 2003	724.38	724.38	724.06	724.06	120,632,472	-3.20(-0.44%)
Apr 29, 2003	724.04	727.26	724.04	727.26	120,993,216	+2.67(+0.37%)
Apr 28, 2003	715.16	724.59	715.16	724.59	105,234,248	+12.26(+1.72%)
Apr 25, 2003	717.35	717.35	712.33	712.33	102,403,136	-10.23(-1.42%)
Apr 24, 2003	722.50	722.56	722.50	722.56	113,006,848	-5.36(-0.74%)
Apr 23, 2003	727.72	727.92	727.72	727.92	119,836,168	-1.91(-0.26%)
Apr 22, 2003	716.80	729.83	716.80	729.83	119,311,352	+9.98(+1.39%)
Apr 21, 2003	722.90	722.90	719.85	719.85	77,851,280	-2.68(-0.37%)
Apr 18, 2003	711.78	722.53	711.78	722.53	103,538,992	-0.00(-0.00%)
Apr 17, 2003	711.78	722.53	711.78	722.53	103,538,888	+12.34(+1.74%)
Apr 16, 2003	720.78	720.78	710.19	710.19	122,502,784	-15.42(-2.12%)
Apr 15, 2003	722.77	725.61	722.77	725.61	103,903,120	+4.63(+0.64%)
Apr 14, 2003	707.82	720.98	707.82	720.98	94,711,520	+11.98(+1.69%)
Apr 11, 2003	710.40	710.40	709.00	709.00	82,530,656	+2.51(+0.36%)
Apr 10, 2003	707.40	707.40	706.49	706.49	87,841,744	+2.20(+0.31%)
Apr 09, 2003	710.45	710.45	704.29	704.29	122,610,184	-4.78(-0.67%)
Apr 08, 2003	708.22	709.07	708.22	709.07	123,808,960	+2.77(+0.39%)
Apr 07, 2003	713.96	713.96	706.30	706.30	126,263,472	+1.98(+0.28%)
Apr 04, 2003	704.18	704.32	704.18	704.32	123,241,016	+2.63(+0.37%)
Apr 03, 2003	710.63	710.63	701.69	701.69	124,189,344	-7.57(-1.07%)
Apr 02, 2003	701.49	709.26	701.49	709.26	133,930,464	+14.76(+2.13%)
Apr 01, 2003	693.97	694.50	693.97	694.50	135,386,992	-1.49(-0.21%)
Mar 31, 2003	695.52	695.99	695.52	695.99	140,875,776	-10.13(-1.43%)
Mar 28, 2003	709.61	709.61	706.12	706.12	137,146,960	-5.71(-0.80%)
Mar 27, 2003	705.50	711.83	705.50	711.83	95,667,920	+0.88(+0.12%)
Mar 26, 2003	713.00	713.00	710.95	710.95	101,723,496	-1.87(-0.26%)
Mar 25, 2003	709.71	712.82	709.71	712.82	124,150,312	+3.21(+0.45%)
Mar 24, 2003	718.72	718.72	709.61	709.61	114,806,136	-25.72(-3.50%)
Mar 21, 2003	725.14	735.34	725.14	735.34	140,972,672	+18.53(+2.59%)
Mar 20, 2003	714.17	716.80	714.17	716.80	134,692,224	-0.50(-0.07%)
Mar 19, 2003	708.49	717.30	708.49	717.30	128,381,760	+11.22(+1.59%)
Mar 18, 2003	709.27	709.27	706.09	706.09	154,716,512	-3.01(-0.42%)
Mar 17, 2003	687.22	709.09	687.22	709.09	140,867,920	+19.52(+2.83%)
Mar 14, 2003	689.46	689.58	689.46	689.58	135,240,768	+2.21(+0.32%)
Mar 13, 2003	677.12	687.37	677.12	687.37	135,942,048	+18.35(+2.74%)
Mar 12, 2003	662.62	669.02	662.62	669.02	125,625,488	+2.61(+0.39%)
Mar 11, 2003	663.32	666.42	663.32	666.42	101,552,416	+3.92(+0.59%)
Mar 10, 2003	671.23	671.23	662.50	662.50	101,338,112	-12.72(-1.88%)
Mar 07, 2003	665.07	675.22	665.07	675.22	134,576,720	+1.99(+0.30%)
Mar 06, 2003	676.33	676.33	673.23	673.23	135,393,728	-6.38(-0.94%)
Mar 05, 2003	677.98	679.61	677.98	679.61	126,871,160	-1.94(-0.28%)
Mar 04, 2003	691.63	691.63	681.54	681.54	95,221,088	-9.41(-1.36%)

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.