Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1051	1051	1045	1046	0	-5.33(-0.51%)
Jul 30, 2003	1048	1053	1048	1051	0	+2.80(+0.27%)
Jul 29, 2003	1043	1051	1041	1048	0	+5.57(+0.53%)
Jul 28, 2003	1040	1048	1038	1043	0	+3.26(+0.31%)
Jul 25, 2003	1026	1040	1026	1040	0	+13.07(+1.27%)
Jul 24, 2003	1024	1027	1022	1026	0	+1.94(+0.19%)
Jul 23, 2003	1030	1031	1022	1024	0	-5.03(-0.49%)
Jul 22, 2003	1020	1031	1020	1030	0	+9.16(+0.90%)
Jul 21, 2003	1015	1022	1013	1020	0	+5.49(+0.54%)
Jul 18, 2003	1016	1018	1004	1015	0	-1.03(-0.10%)
Jul 17, 2003	1020	1028	1016	1016	0	-3.63(-0.36%)
Jul 16, 2003	996.92	1022	996.92	1020	0	+22.61(+2.27%)
Jul 15, 2003	983.73	1002	983.35	996.92	0	+13.19(+1.34%)
Jul 14, 2003	987.51	989.45	981.65	983.73	0	-3.78(-0.38%)
Jul 11, 2003	958.57	988.89	958.57	987.51	0	+28.94(+3.02%)
Jul 10, 2003	939.48	962.21	939.48	958.57	0	+19.09(+2.03%)
Jul 09, 2003	963.88	964.80	938.23	939.48	0	-24.40(-2.53%)
Jul 08, 2003	987.84	987.88	961.59	963.88	0	-23.96(-2.43%)
Jul 07, 2003	992.27	1009	987.84	987.84	0	-4.43(-0.45%)
Jul 04, 2003	998.94	1006	961.95	992.27	0	-5.76(-0.58%)
Jul 03, 2003	1012	1013	997.36	998.03	0	-103.82(-9.42%)
Jul 02, 2003	1035	1102	1012	1102	0	+66.81(+6.45%)
Jul 01, 2003	1049	1055	1034	1035	0	-13.87(-1.32%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)
Jun 02, 2003	858.66	863.32	853.49	854.42	0	-4.24(-0.49%)
May 30, 2003	853.72	860.20	853.72	858.66	0	+4.93(+0.58%)
May 29, 2003	848.15	855.61	848.15	853.73	0	+5.57(+0.66%)
May 28, 2003	839.95	848.75	839.95	848.16	0	+8.20(+0.98%)
May 27, 2003	835.54	840.32	833.42	839.96	0	+4.42(+0.53%)
May 26, 2003	836.44	838.52	833.71	835.54	0	-0.90(-0.11%)
May 23, 2003	845.34	845.35	835.01	836.44	0	-8.91(-1.05%)
May 22, 2003	848.05	848.98	845.35	845.35	0	-2.70(-0.32%)
May 21, 2003	847.62	851.78	847.53	848.05	0	+0.42(+0.05%)
May 20, 2003	844.66	848.47	844.66	847.63	0	+2.96(+0.35%)
May 19, 2003	844.84	845.78	844.39	844.67	0	-0.18(-0.02%)
May 16, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 15, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 14, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 13, 2003	844.29	846.98	843.13	844.85	0	+0.56(+0.07%)
May 12, 2003	852.30	852.56	841.88	844.29	0	-8.02(-0.94%)
May 09, 2003	852.39	854.35	849.82	852.31	0	-0.09(-0.01%)
May 08, 2003	847.82	854.11	847.82	852.40	0	+4.57(+0.54%)
May 07, 2003	839.32	848.99	839.32	847.83	0	+8.50(+1.01%)
May 06, 2003	829.26	840.66	829.26	839.33	0	+10.07(+1.21%)
May 05, 2003	820.36	830.70	820.35	829.26	0	+8.90(+1.08%)
May 02, 2003	824.35	824.60	818.44	820.36	0	-3.99(-0.48%)
Apr 30, 2003	826.20	827.02	820.97	824.35	0	-1.85(-0.22%)
Apr 29, 2003	823.14	829.43	823.14	826.20	0	+3.05(+0.37%)
Apr 28, 2003	817.80	823.98	816.91	823.15	0	+5.35(+0.65%)
Apr 25, 2003	814.61	818.95	814.61	817.80	0	+3.18(+0.39%)
Apr 24, 2003	814.96	819.34	814.62	814.62	0	-0.35(-0.04%)
Apr 23, 2003	805.14	817.57	805.14	814.97	0	+9.83(+1.22%)
Apr 22, 2003	813.63	813.63	786.97	805.14	0	-8.50(-1.04%)
Apr 17, 2003	795.68	817.15	795.68	813.64	0	+17.95(+2.26%)
Apr 15, 2003	793.33	796.59	793.33	795.69	0	+2.36(+0.30%)
Apr 11, 2003	793.38	797.73	791.91	793.33	0	-0.06(-0.01%)
Apr 10, 2003	787.55	794.05	787.55	793.39	0	+5.83(+0.74%)
Apr 09, 2003	780.10	789.47	780.10	787.56	0	+7.45(+0.95%)
Apr 08, 2003	767.86	781.53	766.78	780.11	0	+12.24(+1.59%)
Apr 07, 2003	774.75	774.78	767.08	767.87	0	-6.88(-0.89%)
Apr 04, 2003	754.18	778.93	754.18	774.75	0	+20.57(+2.73%)
Apr 03, 2003	735.57	755.64	735.52	754.18	0	+18.60(+2.53%)
Apr 02, 2003	731.61	738.43	731.23	735.58	0	+3.52(+0.48%)
Apr 01, 2003	738.95	738.95	731.69	732.06	0	-6.89(-0.93%)
Mar 31, 2003	731.25	738.95	731.25	738.95	0	+7.69(+1.05%)
Mar 28, 2003	734.11	740.53	730.44	731.26	0	-2.85(-0.39%)
Mar 27, 2003	718.94	738.04	718.94	734.11	0	+15.16(+2.11%)
Mar 26, 2003	712.61	719.00	712.13	718.95	0	+6.34(+0.89%)
Mar 25, 2003	713.71	716.25	710.17	712.61	0	-1.10(-0.15%)
Mar 24, 2003	715.55	717.07	713.06	713.71	0	-1.84(-0.26%)
Mar 21, 2003	716.44	718.47	712.59	715.55	0	-0.89(-0.12%)
Mar 20, 2003	703.75	717.38	703.57	716.44	0	+12.68(+1.80%)
Mar 19, 2003	709.89	709.89	702.17	703.76	0	-6.13(-0.86%)
Mar 17, 2003	717.31	717.34	709.05	709.89	0	-7.43(-1.04%)
Mar 14, 2003	710.19	717.52	710.06	717.32	0	+7.13(+1.00%)
Mar 13, 2003	696.72	710.54	696.72	710.19	0	+13.45(+1.93%)
Mar 12, 2003	707.15	707.15	694.79	696.74	0	-10.41(-1.47%)
Mar 11, 2003	720.32	720.33	705.75	707.15	0	-13.18(-1.83%)
Mar 10, 2003	730.53	730.53	716.91	720.33	0	-10.20(-1.40%)
Mar 07, 2003	737.17	737.18	730.44	730.53	0	-6.65(-0.90%)
Mar 06, 2003	741.24	741.61	735.41	737.18	0	-4.07(-0.55%)
Mar 05, 2003	743.87	743.88	740.42	741.25	0	-2.63(-0.35%)
Mar 04, 2003	746.07	746.50	743.47	743.88	0	-2.19(-0.29%)
Mar 03, 2003	748.54	748.65	744.39	746.07	0	-2.47(-0.33%)
Feb 28, 2003	746.26	749.43	746.26	748.54	0	+2.27(+0.30%)
Feb 27, 2003	740.26	746.94	739.98	746.27	0	+6.00(+0.81%)
Feb 26, 2003	753.97	755.59	738.49	740.27	0	-13.71(-1.82%)
Feb 25, 2003	765.14	765.36	752.89	753.98	0	-11.17(-1.46%)
Feb 24, 2003	768.49	768.73	764.52	765.15	0	-3.34(-0.43%)
Feb 21, 2003	769.40	769.44	768.27	768.49	0	-0.91(-0.12%)
Feb 20, 2003	766.55	769.81	766.53	769.40	0	+2.84(+0.37%)
Feb 19, 2003	765.32	768.99	765.01	766.56	0	+1.23(+0.16%)
Feb 18, 2003	769.85	770.09	764.76	765.33	0	-4.52(-0.59%)
Feb 17, 2003	772.13	772.37	768.93	769.85	0	-2.29(-0.30%)
Feb 14, 2003	775.34	775.38	771.14	772.14	0	-3.20(-0.41%)
Feb 13, 2003	782.93	783.66	774.73	775.34	0	-7.60(-0.97%)
Feb 11, 2003	785.21	785.21	782.68	782.94	0	-2.28(-0.29%)
Feb 10, 2003	793.55	795.66	782.77	785.22	0	-8.33(-1.05%)
Feb 07, 2003	795.28	796.24	793.09	793.55	0	-1.73(-0.22%)
Feb 06, 2003	802.90	806.64	793.46	795.28	0	-9.54(-1.19%)
Feb 05, 2003	802.31	805.42	802.31	804.82	0	+3.63(+0.45%)
Feb 03, 2003	793.53	801.19	793.53	801.19	0	+7.66(+0.97%)
Jan 31, 2003	790.49	793.54	788.59	793.53	0	+2.97(+0.38%)
Jan 30, 2003	782.19	790.96	780.32	790.56	0	+8.38(+1.07%)
Jan 29, 2003	791.55	791.55	781.74	782.18	0	-11.34(-1.43%)
Jan 28, 2003	806.23	806.23	787.59	793.52	0	-14.14(-1.75%)
Jan 27, 2003	813.02	815.26	807.52	807.66	0	-5.53(-0.68%)
Jan 24, 2003	822.38	825.44	812.12	813.19	0	-9.09(-1.11%)
Jan 23, 2003	820.15	822.76	814.29	822.28	0	+2.08(+0.25%)
Jan 22, 2003	828.96	829.04	820.19	820.20	0	-8.60(-1.04%)
Jan 21, 2003	834.92	835.03	828.80	828.80	0	-6.12(-0.73%)
Jan 20, 2003	838.55	838.79	833.72	834.92	0	-3.74(-0.45%)
Jan 16, 2003	841.98	842.06	837.64	838.66	0	-5.24(-0.62%)
Jan 14, 2003	844.45	846.39	839.77	843.90	0	+2.29(+0.27%)
Jan 13, 2003	839.89	842.47	837.84	841.61	0	+1.50(+0.18%)
Jan 10, 2003	836.81	840.25	834.50	840.11	0	+6.63(+0.80%)
Jan 09, 2003	823.85	833.48	823.85	833.48	0	+9.78(+1.19%)
Jan 08, 2003	816.46	823.95	816.13	823.70	0	+7.24(+0.89%)
Jan 07, 2003	811.61	816.80	811.08	816.46	0	+4.75(+0.59%)
Jan 06, 2003	812.70	813.18	811.52	811.71	0	-0.56(-0.07%)
Jan 03, 2003	817.16	817.48	811.44	812.27	0	-4.98(-0.61%)
Jan 02, 2003	814.93	817.38	814.77	817.25	0	+2.14(+0.26%)
Dec 31, 2002	814.35	815.11	813.54	815.11	0	+1.09(+0.13%)
Dec 30, 2002	811.17	814.16	810.53	814.02	0	+3.31(+0.41%)
Dec 27, 2002	805.84	811.59	805.84	810.71	0	+4.87(+0.60%)
Dec 26, 2002	800.95	805.89	799.89	805.84	0	+5.22(+0.65%)
Dec 24, 2002	798.26	801.25	797.97	800.62	0	+2.42(+0.30%)
Dec 23, 2002	791.55	799.04	791.55	798.20	0	+6.71(+0.85%)
Dec 20, 2002	786.53	791.49	786.53	791.49	0	+5.01(+0.64%)
Dec 18, 2002	780.35	786.48	779.93	786.48	0	+6.09(+0.78%)
Dec 17, 2002	781.27	782.09	779.78	780.39	0	-0.89(-0.11%)
Dec 16, 2002	781.32	782.46	781.23	781.28	0	-0.01(-0.00%)
Dec 13, 2002	784.22	784.67	781.06	781.29	0	-2.85(-0.36%)
Dec 12, 2002	785.49	785.49	783.20	784.14	0	-1.42(-0.18%)
Dec 11, 2002	787.61	788.97	785.56	785.56	0	-2.04(-0.26%)
Dec 10, 2002	788.85	789.49	787.49	787.60	0	-1.22(-0.15%)
Dec 09, 2002	789.71	790.16	788.68	788.82	0	-0.87(-0.11%)
Dec 05, 2002	791.48	791.58	788.71	789.69	0	-1.83(-0.23%)
Dec 04, 2002	789.77	791.71	789.00	791.52	0	+1.72(+0.22%)
Dec 03, 2002	793.23	793.96	789.24	789.80	0	-3.46(-0.44%)
Dec 02, 2002	801.62	801.62	793.14	793.26	0	-9.13(-1.14%)
Nov 29, 2002	805.32	805.32	802.15	802.39	0	-2.91(-0.36%)
Nov 28, 2002	807.48	807.64	804.71	805.30	0	-2.06(-0.26%)
Nov 27, 2002	805.80	808.23	805.76	807.36	0	+1.56(+0.19%)
Nov 26, 2002	805.51	807.17	805.51	805.80	0	+0.75(+0.09%)
Nov 25, 2002	803.67	805.74	803.63	805.05	0	+1.15(+0.14%)
Nov 22, 2002	792.75	804.01	792.70	803.90	0	+11.60(+1.46%)
Nov 21, 2002	785.81	792.99	785.81	792.30	0	+6.22(+0.79%)
Nov 20, 2002	794.17	794.17	785.60	786.08	0	-8.26(-1.04%)
Nov 18, 2002	798.87	799.50	792.82	794.34	0	-4.53(-0.57%)
Nov 15, 2002	801.40	801.40	798.14	798.87	0	-2.47(-0.31%)
Nov 14, 2002	796.13	801.34	796.07	801.34	0	+5.61(+0.71%)
Nov 13, 2002	805.62	805.62	795.38	795.73	0	-9.63(-1.20%)
Nov 12, 2002	805.80	809.13	804.50	805.36	0	-0.42(-0.05%)
Nov 11, 2002	810.64	810.77	804.06	805.78	0	-4.84(-0.60%)
Nov 08, 2002	818.77	819.48	808.62	810.62	0	-8.00(-0.98%)
Nov 07, 2002	832.09	832.88	818.44	818.62	0	-12.95(-1.56%)
Nov 06, 2002	827.85	831.98	827.85	831.57	0	+3.72(+0.45%)
Nov 05, 2002	817.58	828.04	817.58	827.85	0	+10.62(+1.30%)
Nov 01, 2002	820.60	821.20	817.18	817.23	0	-3.08(-0.38%)
Oct 31, 2002	822.75	822.75	814.57	820.31	0	-1.64(-0.20%)
Oct 30, 2002	817.36	822.59	816.90	821.95	0	+9.03(+1.11%)
Oct 29, 2002	805.88	816.04	805.88	812.92	0	+7.37(+0.91%)
Oct 28, 2002	795.12	805.55	795.04	805.55	0	+10.51(+1.32%)
Oct 25, 2002	787.56	795.15	787.56	795.04	0	+9.86(+1.26%)
Oct 24, 2002	786.63	787.83	784.03	785.18	0	-1.20(-0.15%)
Oct 23, 2002	779.85	791.31	779.85	786.38	0	+6.84(+0.88%)
Oct 22, 2002	744.24	779.54	744.24	779.54	0	+35.39(+4.76%)
Oct 21, 2002	766.76	766.76	738.48	744.15	0	-24.47(-3.18%)
Oct 18, 2002	794.92	794.92	766.69	768.62	0	-27.92(-3.51%)
Oct 17, 2002	804.49	804.49	784.52	796.54	0	-13.67(-1.69%)
Oct 16, 2002	815.45	815.45	808.37	810.21	0	-6.03(-0.74%)
Oct 15, 2002	813.52	816.51	812.03	816.24	0	+2.97(+0.37%)
Oct 14, 2002	822.71	822.71	813.03	813.27	0	-9.12(-1.11%)
Oct 11, 2002	822.12	824.93	820.42	822.39	0	+0.30(+0.04%)
Oct 10, 2002	827.28	827.28	821.77	822.09	0	-6.80(-0.82%)
Oct 09, 2002	825.23	829.64	825.23	828.89	0	+4.12(+0.50%)
Oct 08, 2002	818.71	824.77	816.93	824.77	0	+5.87(+0.72%)
Oct 07, 2002	832.89	832.89	818.25	818.90	0	-15.46(-1.85%)
Oct 04, 2002	841.06	846.88	834.36	834.36	0	-6.20(-0.74%)
Oct 03, 2002	823.93	840.56	807.48	840.56	0	+16.20(+1.97%)
Oct 02, 2002	842.26	842.26	822.74	824.36	0	-18.17(-2.16%)
Oct 01, 2002	856.78	857.10	841.93	842.53	0	-13.94(-1.63%)
Sep 30, 2002	857.72	861.08	854.54	856.47	0	-0.49(-0.06%)
Sep 27, 2002	860.60	862.12	851.83	856.96	0	-3.34(-0.39%)
Sep 26, 2002	861.80	864.10	852.40	860.30	0	+0.27(+0.03%)
Sep 25, 2002	848.77	863.84	848.77	860.03	0	+12.45(+1.47%)
Sep 24, 2002	837.23	847.58	835.43	847.58	0	+11.19(+1.34%)
Sep 23, 2002	838.71	838.71	826.17	836.39	0	-2.55(-0.30%)
Sep 19, 2002	834.59	842.83	834.59	838.94	0	+8.88(+1.07%)
Sep 18, 2002	821.47	830.76	821.47	830.06	0	+11.64(+1.42%)
Sep 17, 2002	809.63	822.43	809.63	818.42	0	+11.12(+1.38%)
Sep 16, 2002	797.84	807.52	797.84	807.30	0	+10.98(+1.38%)
Sep 13, 2002	787.38	796.38	786.71	796.32	0	+10.50(+1.34%)
Sep 12, 2002	778.95	785.82	778.63	785.82	0	+7.76(+1.00%)
Sep 11, 2002	786.53	786.66	776.99	778.06	0	-6.87(-0.88%)
Sep 10, 2002	780.09	784.93	780.09	784.93	0	+5.65(+0.73%)
Sep 09, 2002	772.02	779.86	770.70	779.28	0	+7.29(+0.94%)
Sep 06, 2002	778.38	780.72	769.75	771.99	0	-4.53(-0.58%)
Sep 05, 2002	763.22	776.52	763.22	776.52	0	+16.03(+2.11%)
Sep 04, 2002	744.47	760.49	744.47	760.49	0	+16.25(+2.18%)
Sep 03, 2002	744.60	746.09	741.58	744.24	0	-2.50(-0.33%)
Sep 02, 2002	751.25	751.37	745.06	746.74	0	-5.38(-0.72%)
Aug 30, 2002	730.91	752.12	730.90	752.12	0	+21.71(+2.97%)
Aug 29, 2002	732.16	732.30	729.12	730.41	0	-1.72(-0.23%)
Aug 28, 2002	736.83	737.05	730.61	732.13	0	-3.90(-0.53%)
Aug 27, 2002	737.65	738.94	736.03	736.03	0	-2.58(-0.35%)
Aug 26, 2002	732.81	738.62	732.81	738.61	0	+6.10(+0.83%)
Aug 23, 2002	729.99	733.91	728.90	732.51	0	+3.07(+0.42%)
Aug 21, 2002	725.77	730.09	718.82	729.44	0	+3.75(+0.52%)
Aug 20, 2002	707.26	725.99	707.26	725.69	0	+18.61(+2.63%)
Aug 19, 2002	704.66	709.13	704.54	707.08	0	+3.51(+0.50%)
Aug 16, 2002	701.88	703.99	700.27	703.57	0	+3.62(+0.52%)
Aug 15, 2002	690.70	703.11	690.70	699.95	0	+8.29(+1.20%)
Aug 14, 2002	671.83	691.66	671.83	691.66	0	+19.78(+2.94%)
Aug 13, 2002	671.11	671.88	667.97	671.88	0	+0.75(+0.11%)
Aug 12, 2002	670.61	671.36	667.82	671.13	0	-0.04(-0.01%)
Aug 09, 2002	654.19	671.31	654.19	671.17	0	+16.56(+2.53%)
Aug 08, 2002	665.15	667.24	654.29	654.61	0	-10.37(-1.56%)
Aug 07, 2002	646.28	664.98	633.07	664.98	0	+18.51(+2.86%)
Aug 06, 2002	665.97	667.07	645.09	646.47	0	-20.40(-3.06%)
Aug 05, 2002	687.20	687.20	666.22	666.87	0	-20.84(-3.03%)
Aug 02, 2002	698.94	698.94	687.60	687.71	0	-11.48(-1.64%)

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.