Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	128.99	130.40	128.41	129.74	5,027,098	+0.22(+0.17%)
Apr 29, 2003	130.75	130.93	128.41	129.52	4,734,679	-0.53(-0.41%)
Apr 28, 2003	126.65	131.19	126.65	130.04	4,554,125	+1.81(+1.41%)
Apr 25, 2003	128.06	128.63	126.83	128.24	4,372,459	+0.04(+0.03%)
Apr 24, 2003	127.75	129.03	126.70	128.19	4,037,750	-1.28(-0.99%)
Apr 23, 2003	127.71	129.96	127.01	129.47	4,670,030	+1.76(+1.38%)
Apr 22, 2003	123.79	127.71	123.57	127.71	4,689,371	+3.66(+2.95%)
Apr 21, 2003	125.42	125.68	121.01	124.05	2,905,824	-1.45(-1.16%)
Apr 17, 2003	122.64	125.55	122.38	125.51	3,654,509	+2.91(+2.37%)
Apr 16, 2003	124.67	125.68	122.42	122.60	3,758,338	-2.07(-1.66%)
Apr 15, 2003	122.91	124.76	122.20	124.67	4,630,192	+2.38(+1.95%)
Apr 14, 2003	120.66	122.42	120.13	122.29	3,648,289	+0.48(+0.40%)
Apr 11, 2003	121.94	123.04	120.49	121.81	4,076,794	+1.19(+0.99%)
Apr 10, 2003	120.22	120.66	118.50	120.62	3,786,054	+0.35(+0.29%)
Apr 09, 2003	122.82	123.57	119.61	120.27	5,796,145	-3.35(-2.71%)
Apr 08, 2003	123.13	124.45	122.47	123.61	4,075,863	+1.32(+1.08%)
Apr 07, 2003	124.85	126.39	122.16	122.29	6,215,751	+0.57(+0.47%)
Apr 04, 2003	121.45	122.42	120.40	121.72	3,924,523	+0.35(+0.29%)
Apr 03, 2003	120.18	122.91	117.18	121.37	6,419,028	+2.20(+1.85%)
Apr 02, 2003	118.72	120.13	117.71	119.16	6,236,952	+4.05(+3.52%)
Apr 01, 2003	112.56	115.95	112.34	115.11	4,855,851	+2.78(+2.47%)
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%)

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.