Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	188.12	189.09	183.78	183.78	59,654	-4.33(-2.30%)
Jun 27, 2003	191.03	191.48	186.91	188.11	9,249	-3.88(-2.02%)
Jun 26, 2003	192.92	194.37	191.86	191.99	10,288	-1.47(-0.76%)
Jun 25, 2003	194.49	195.33	191.96	193.46	8,937	-1.15(-0.59%)
Jun 24, 2003	191.16	194.61	190.61	194.61	12,055	+3.44(+1.80%)
Jun 23, 2003	191.48	191.48	190.56	191.16	10,392	-0.26(-0.14%)
Jun 20, 2003	189.60	191.43	189.60	191.42	8,937	+1.82(+0.96%)
Jun 19, 2003	189.56	192.43	189.56	189.60	13,510	+0.05(+0.03%)
Jun 18, 2003	194.37	194.37	188.59	189.56	5,923	-5.58(-2.86%)
Jun 17, 2003	193.40	195.14	192.44	195.14	6,443	+0.82(+0.42%)
Jun 16, 2003	192.52	194.32	192.52	194.32	5,404	+1.87(+0.97%)
Jun 13, 2003	196.29	198.46	191.48	192.45	21,824	-1.92(-0.99%)
Jun 12, 2003	189.56	194.56	189.56	194.37	5,612	+4.81(+2.54%)
Jun 11, 2003	184.74	190.04	184.74	189.56	18,291	+4.37(+2.36%)
Jun 10, 2003	183.54	187.63	183.54	185.19	10,704	+2.66(+1.46%)
Jun 09, 2003	173.68	183.04	173.68	182.53	23,279	+9.33(+5.39%)
Jun 06, 2003	172.72	173.68	172.52	173.20	6,131	+0.00(+0.00%)
Jun 05, 2003	172.43	173.20	172.24	173.20	2,806	+0.32(+0.18%)
Jun 04, 2003	173.01	173.66	172.24	172.88	2,286	-0.12(-0.07%)
Jun 03, 2003	172.52	173.49	172.24	173.00	4,053	+0.48(+0.28%)
Jun 02, 2003	170.55	173.20	170.49	172.52	3,221	+1.97(+1.16%)
May 30, 2003	169.83	170.99	169.35	170.55	21,305	+0.24(+0.14%)
May 29, 2003	169.83	170.31	169.35	170.31	1,974	+1.44(+0.86%)
May 28, 2003	169.64	169.64	168.63	168.87	3,325	-0.32(-0.19%)
May 27, 2003	167.42	169.19	166.46	169.19	3,429	+1.52(+0.91%)
May 23, 2003	166.46	167.66	166.46	167.66	3,325	+1.20(+0.72%)
May 22, 2003	168.87	168.87	166.46	166.46	4,261	-2.87(-1.69%)
May 21, 2003	166.52	169.33	166.52	169.33	2,078	+2.39(+1.43%)
May 20, 2003	168.15	168.15	166.46	166.94	4,053	-1.20(-0.72%)
May 19, 2003	167.91	168.73	166.46	168.15	6,963	-0.24(-0.14%)
May 16, 2003	166.94	168.39	166.46	168.39	11,432	+1.92(+1.16%)
May 15, 2003	166.94	167.33	166.46	166.46	5,716	-0.89(-0.53%)
May 14, 2003	168.39	168.39	166.00	167.35	5,092	-1.52(-0.90%)
May 13, 2003	168.39	169.35	168.39	168.87	6,027	+0.66(+0.39%)
May 12, 2003	166.94	168.39	166.46	168.20	5,612	+1.74(+1.05%)
May 09, 2003	165.02	166.46	164.54	166.46	7,898	+1.92(+1.17%)
May 08, 2003	165.64	165.64	163.82	164.54	3,845	-1.35(-0.81%)
May 07, 2003	164.78	165.88	164.78	165.88	5,092	+1.59(+0.97%)
May 06, 2003	164.73	165.50	164.06	164.30	6,027	-0.24(-0.15%)
May 05, 2003	163.57	165.50	163.09	164.54	4,468	+1.04(+0.64%)
May 02, 2003	163.57	163.57	161.89	163.50	5,612	+0.40(+0.25%)
May 01, 2003	163.09	164.06	162.85	163.09	6,651	-0.46(-0.28%)
Apr 30, 2003	164.30	164.30	163.34	163.56	21,513	-0.02(-0.01%)
Apr 29, 2003	164.54	165.50	163.34	163.57	19,018	-0.96(-0.59%)
Apr 28, 2003	163.47	164.73	163.47	164.54	23,487	+1.07(+0.65%)
Apr 25, 2003	163.09	163.47	160.93	163.47	5,092	-0.12(-0.07%)
Apr 24, 2003	162.71	163.59	162.70	163.59	7,690	-0.09(-0.05%)
Apr 23, 2003	163.57	164.06	161.17	163.67	5,923	-0.03(-0.02%)
Apr 22, 2003	162.61	163.82	162.61	163.70	5,508	+0.61(+0.37%)
Apr 21, 2003	163.34	163.82	162.61	163.09	5,404	+0.24(+0.15%)
Apr 17, 2003	161.65	163.09	161.65	162.85	3,117	+1.68(+1.04%)
Apr 16, 2003	162.61	163.57	160.71	161.17	5,612	-1.71(-1.05%)
Apr 15, 2003	162.13	162.89	161.65	162.88	2,598	+0.99(+0.61%)
Apr 14, 2003	161.03	161.89	159.58	161.89	3,845	+0.38(+0.24%)
Apr 11, 2003	161.17	161.65	160.21	161.51	1,974	+0.82(+0.51%)
Apr 10, 2003	160.34	162.61	160.34	160.69	4,261	+0.35(+0.22%)
Apr 09, 2003	160.35	160.35	159.25	160.34	3,637	+0.95(+0.60%)
Apr 08, 2003	160.21	160.21	157.32	159.39	5,508	-1.30(-0.81%)
Apr 07, 2003	163.57	164.49	160.69	160.69	9,041	-2.33(-1.43%)
Apr 04, 2003	162.52	163.29	162.52	163.02	1,039	+1.00(+0.62%)
Apr 03, 2003	162.37	162.42	161.65	162.02	3,741	+0.13(+0.08%)
Apr 02, 2003	160.93	163.34	160.93	161.89	5,819	+2.16(+1.35%)

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.