Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	374.20	374.20	371.10	371.30	17,310	-2.70(-0.72%)
Jul 30, 2003	372.50	374.50	372.10	374.00	11,370	+3.90(+1.05%)
Jul 29, 2003	371.50	373.00	366.00	370.10	14,590	+0.00(+0.00%)
Jul 28, 2003	371.00	371.20	368.70	370.10	17,790	-0.20(-0.05%)
Jul 25, 2003	371.50	372.00	369.00	370.30	15,130	-1.50(-0.40%)
Jul 24, 2003	377.00	377.70	368.50	371.80	20,730	-5.20(-1.38%)
Jul 23, 2003	376.00	377.20	374.70	377.00	24,780	+2.00(+0.53%)
Jul 22, 2003	379.00	380.00	372.00	375.00	36,040	-7.50(-1.96%)
Jul 21, 2003	384.60	384.80	379.80	382.50	19,230	+0.40(+0.10%)
Jul 18, 2003	381.10	384.00	380.30	382.10	9,670	+1.00(+0.26%)
Jul 17, 2003	380.60	381.10	379.50	381.10	20,940	-0.10(-0.03%)
Jul 16, 2003	382.50	384.00	380.50	381.20	11,400	-0.30(-0.08%)
Jul 15, 2003	383.50	388.00	380.30	381.50	6,690	-1.40(-0.37%)
Jul 14, 2003	381.40	384.90	381.40	382.90	8,630	+1.60(+0.42%)
Jul 11, 2003	380.40	383.90	380.40	381.30	7,760	+1.00(+0.26%)
Jul 10, 2003	381.80	382.80	380.20	380.30	9,040	-2.00(-0.52%)
Jul 09, 2003	380.50	384.00	380.10	382.30	15,080	+2.00(+0.53%)
Jul 08, 2003	381.30	382.60	380.30	380.30	12,500	-0.50(-0.13%)
Jul 07, 2003	374.60	381.30	374.50	380.80	17,940	+7.20(+1.93%)
Jul 03, 2003	373.60	374.20	372.00	373.60	9,550	-1.00(-0.27%)
Jul 02, 2003	372.10	374.90	370.60	374.60	10,810	+4.50(+1.22%)
Jul 01, 2003	373.80	373.90	367.00	370.10	14,230	-5.20(-1.39%)
Jun 30, 2003	370.50	375.10	370.50	375.30	24,890	+5.30(+1.43%)
Jun 27, 2003	363.70	370.50	363.70	370.00	29,260	+6.30(+1.73%)
Jun 26, 2003	362.50	365.00	361.50	363.70	21,750	+2.10(+0.58%)
Jun 25, 2003	365.00	367.30	361.30	361.60	22,950	-1.90(-0.52%)
Jun 24, 2003	366.00	369.50	363.50	363.50	43,080	-9.00(-2.42%)
Jun 23, 2003	378.40	378.50	371.70	372.50	35,980	-7.90(-2.08%)
Jun 20, 2003	380.00	382.00	379.10	380.40	12,900	+2.60(+0.69%)
Jun 19, 2003	377.50	380.40	377.20	377.80	7,310	-0.80(-0.21%)
Jun 18, 2003	380.60	380.60	377.50	378.60	14,700	-2.00(-0.53%)
Jun 17, 2003	382.40	382.40	379.70	380.60	11,750	-1.90(-0.50%)
Jun 16, 2003	380.30	383.50	380.30	382.50	13,430	+2.40(+0.63%)
Jun 13, 2003	377.50	380.40	375.00	380.10	9,080	+2.10(+0.56%)
Jun 12, 2003	380.00	380.60	377.00	378.00	13,240	-2.00(-0.53%)
Jun 11, 2003	375.00	380.00	375.00	380.00	11,830	+4.30(+1.14%)
Jun 10, 2003	374.10	375.90	373.50	375.70	11,180	+1.70(+0.45%)
Jun 09, 2003	374.90	377.50	372.60	374.00	28,530	-0.90(-0.24%)
Jun 06, 2003	379.50	380.00	373.80	374.90	14,440	-2.60(-0.69%)
Jun 05, 2003	379.00	379.70	376.20	377.50	11,140	-2.30(-0.61%)
Jun 04, 2003	380.00	381.10	376.50	379.80	9,170	-0.40(-0.11%)
Jun 03, 2003	382.20	382.30	378.50	380.20	7,660	-2.30(-0.60%)
Jun 02, 2003	379.50	385.50	379.50	382.50	17,650	+5.90(+1.57%)
May 30, 2003	374.00	377.40	373.40	376.60	7,080	+3.60(+0.97%)
May 29, 2003	371.20	373.60	370.80	373.00	12,550	-0.50(-0.13%)
May 28, 2003	373.00	376.50	373.00	373.50	19,490	-0.30(-0.08%)
May 27, 2003	373.00	377.70	371.00	373.80	12,880	+0.20(+0.05%)
May 23, 2003	371.00	375.10	367.60	373.60	4,940	+3.40(+0.92%)
May 22, 2003	368.00	372.00	365.50	370.20	11,150	+1.80(+0.49%)
May 21, 2003	365.00	368.50	363.50	368.40	25,570	+3.40(+0.93%)
May 20, 2003	365.90	368.00	363.00	365.00	6,690	-0.50(-0.14%)
May 19, 2003	371.60	372.00	364.20	365.50	10,470	-8.10(-2.17%)
May 16, 2003	374.10	375.70	371.00	373.60	10,520	-0.70(-0.19%)
May 15, 2003	370.00	374.30	369.80	374.30	14,350	+3.90(+1.05%)
May 14, 2003	374.20	374.20	367.60	370.40	12,850	-4.50(-1.20%)
May 13, 2003	370.20	376.10	367.00	374.90	17,360	+4.20(+1.13%)
May 12, 2003	366.30	370.90	364.60	370.70	9,500	+4.40(+1.20%)
May 09, 2003	364.50	367.50	364.20	366.30	7,890	+1.30(+0.36%)
May 08, 2003	366.10	366.50	360.60	365.00	16,770	-1.10(-0.30%)
May 07, 2003	363.50	367.40	362.60	366.10	14,330	+2.10(+0.58%)
May 06, 2003	359.00	365.50	357.00	364.00	26,350	+5.90(+1.65%)
May 05, 2003	358.40	359.60	356.40	358.10	17,550	+0.00(+0.00%)
May 02, 2003	356.20	358.10	353.00	358.10	9,570	+1.20(+0.34%)

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.