Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	632.15	635.81	627.02	633.42	470,200	+0.99(+0.16%)
May 29, 2003	624.10	636.20	623.01	632.43	454,400	+4.07(+0.65%)
May 28, 2003	629.19	630.92	622.53	628.36	604,000	+14.06(+2.29%)
May 27, 2003	619.86	620.00	609.05	614.30	470,000	-3.35(-0.54%)
May 26, 2003	611.15	621.65	607.76	617.65	483,800	+6.14(+1.00%)
May 23, 2003	602.80	612.07	601.03	611.51	441,200	+16.13(+2.71%)
May 22, 2003	599.06	607.98	591.73	595.38	449,000	-5.19(-0.86%)
May 21, 2003	599.55	603.24	596.29	600.57	442,400	-1.51(-0.25%)
May 20, 2003	585.86	602.09	584.62	602.08	421,600	+5.72(+0.96%)
May 19, 2003	603.77	603.77	592.84	596.36	350,400	-14.45(-2.37%)
May 16, 2003	619.12	622.64	607.74	610.81	506,400	-8.54(-1.38%)
May 15, 2003	613.63	620.45	605.62	619.35	634,600	+9.38(+1.54%)
May 14, 2003	610.63	616.82	606.06	609.97	484,400	-4.10(-0.67%)
May 13, 2003	631.82	633.81	613.25	614.07	614,400	-16.97(-2.69%)
May 12, 2003	631.90	637.19	630.14	631.04	656,000	+11.93(+1.93%)
May 09, 2003	612.25	619.25	608.41	619.11	588,200	+1.03(+0.17%)
May 07, 2003	610.87	618.48	606.88	618.08	513,400	+13.75(+2.28%)
May 06, 2003	603.05	609.72	602.29	604.33	570,800	+6.89(+1.15%)
May 02, 2003	600.47	602.62	582.87	597.44	437,600	-1.91(-0.32%)
Apr 30, 2003	597.23	604.21	593.16	599.35	452,200	+1.99(+0.33%)
Apr 29, 2003	580.44	599.10	579.11	597.36	529,800	+28.34(+4.98%)
Apr 28, 2003	559.03	573.34	556.15	569.02	467,200	+2.39(+0.42%)
Apr 25, 2003	578.20	578.20	560.53	566.63	660,800	-21.72(-3.69%)
Apr 24, 2003	598.20	600.93	584.43	588.35	692,400	-9.74(-1.63%)
Apr 23, 2003	609.20	611.92	597.93	598.09	748,000	-5.23(-0.87%)
Apr 22, 2003	614.98	614.98	601.85	603.32	773,200	-17.51(-2.82%)
Apr 21, 2003	623.89	627.50	615.77	620.83	752,400	-3.94(-0.63%)
Apr 18, 2003	623.17	625.13	616.29	624.77	840,000	+12.05(+1.97%)
Apr 17, 2003	614.67	619.62	611.94	612.72	789,800	-8.62(-1.39%)
Apr 16, 2003	616.32	625.01	614.45	621.34	894,600	+16.35(+2.70%)
Apr 15, 2003	606.60	608.19	599.15	604.99	789,400	+10.59(+1.78%)
Apr 14, 2003	590.04	603.41	588.91	594.40	719,600	+11.43(+1.96%)
Apr 11, 2003	577.09	597.02	574.30	582.97	900,400	+5.24(+0.91%)
Apr 10, 2003	569.51	578.56	565.83	577.73	741,400	+8.26(+1.45%)
Apr 09, 2003	581.30	582.60	569.47	569.47	762,000	-17.85(-3.04%)
Apr 08, 2003	576.46	593.09	574.16	587.32	861,400	+1.42(+0.24%)
Apr 07, 2003	566.93	589.34	563.26	585.90	797,000	+27.89(+5.00%)
Apr 05, 2003	540.26	558.84	536.70	558.01	550,400	+12.77(+2.34%)
Apr 04, 2003	555.73	556.21	543.58	545.24	626,800	+2.32(+0.43%)
Apr 03, 2003	540.92	543.54	533.13	542.92	639,600	+4.36(+0.81%)
Apr 02, 2003	529.07	538.68	525.51	538.56	525,200	+2.86(+0.53%)
Apr 01, 2003	547.75	549.32	534.23	535.70	545,000	+0.00(+0.00%)
Mar 31, 2003	547.75	549.32	534.23	535.70	0	-20.63(-3.71%)
Mar 29, 2003	552.13	556.33	544.67	556.33	484,400	+7.07(+1.29%)
Mar 28, 2003	550.54	551.80	546.46	549.26	604,600	-5.53(-1.00%)
Mar 27, 2003	562.20	565.50	551.41	554.79	890,600	-0.19(-0.03%)
Mar 26, 2003	550.55	558.44	550.28	554.98	882,000	-14.87(-2.61%)
Mar 25, 2003	579.08	579.08	568.27	569.85	876,000	+0.00(+0.00%)
Mar 24, 2003	579.08	579.08	568.27	569.85	0	-5.92(-1.03%)
Mar 22, 2003	569.67	576.95	565.34	575.77	822,400	+7.31(+1.29%)
Mar 21, 2003	553.63	568.66	548.45	568.46	1,076,200	+26.68(+4.92%)
Mar 20, 2003	534.86	546.68	534.64	541.78	615,600	+4.47(+0.83%)
Mar 19, 2003	536.69	539.30	526.86	537.31	682,800	+22.07(+4.28%)
Mar 18, 2003	535.79	535.79	512.30	515.24	640,200	+0.00(+0.00%)
Mar 17, 2003	535.79	535.79	512.30	515.24	0	-22.41(-4.17%)
Mar 15, 2003	547.29	548.45	534.51	537.65	759,000	+5.87(+1.10%)
Mar 14, 2003	530.86	531.78	514.43	531.78	679,600	-0.03(-0.01%)
Mar 13, 2003	531.17	534.76	524.53	531.81	793,800	-0.72(-0.14%)
Mar 12, 2003	531.78	538.62	530.55	532.53	657,800	-11.71(-2.15%)
Mar 11, 2003	545.54	548.29	541.29	544.24	607,000	+0.00(+0.00%)
Mar 10, 2003	545.54	548.29	541.29	544.24	0	-1.78(-0.33%)
Mar 08, 2003	547.89	555.38	544.09	546.02	635,000	-9.31(-1.68%)
Mar 07, 2003	564.74	564.87	551.80	555.33	735,600	-4.93(-0.88%)
Mar 06, 2003	567.30	567.53	557.68	560.26	764,000	-16.32(-2.83%)
Mar 05, 2003	581.09	581.68	573.15	576.58	584,600	-13.46(-2.28%)
Mar 04, 2003	578.50	590.55	577.54	590.04	605,600	+0.00(+0.00%)
Mar 03, 2003	578.50	590.55	577.54	590.04	0	+14.61(+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.