Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2003	358.40	358.40	353.40	356.90	12,750	-1.80(-0.50%)
Apr 30, 2003	354.00	359.20	348.50	358.70	20,100	+3.90(+1.10%)
Apr 29, 2003	355.80	356.60	352.00	354.80	16,250	-0.90(-0.25%)
Apr 28, 2003	348.80	357.50	348.20	355.70	16,280	+8.10(+2.33%)
Apr 25, 2003	345.50	348.40	345.20	347.60	11,620	+2.10(+0.61%)
Apr 24, 2003	349.50	350.50	345.30	345.50	9,950	-5.30(-1.51%)
Apr 23, 2003	349.10	351.20	348.00	350.80	17,720	+1.80(+0.52%)
Apr 22, 2003	340.50	349.30	338.00	349.00	25,710	+8.60(+2.53%)
Apr 21, 2003	342.60	343.30	340.00	340.40	21,340	-4.20(-1.22%)
Apr 17, 2003	341.10	346.00	341.10	344.60	8,610	+3.60(+1.06%)
Apr 16, 2003	345.50	347.10	340.00	341.00	8,650	-3.50(-1.02%)
Apr 15, 2003	340.30	345.10	338.70	344.50	18,220	+3.60(+1.06%)
Apr 14, 2003	329.10	340.90	329.10	340.90	13,710	+11.80(+3.59%)
Apr 11, 2003	329.30	330.10	327.80	329.10	10,040	+0.80(+0.24%)
Apr 10, 2003	322.50	329.50	321.50	328.30	10,820	+5.20(+1.61%)
Apr 09, 2003	326.00	328.50	321.10	323.10	11,480	-2.40(-0.74%)
Apr 08, 2003	328.50	329.40	324.50	325.50	12,350	-4.40(-1.33%)
Apr 07, 2003	327.50	333.60	327.30	329.90	13,290	+4.70(+1.45%)
Apr 04, 2003	325.10	327.50	325.00	325.20	6,860	+0.20(+0.06%)
Apr 03, 2003	325.20	326.90	323.30	325.00	9,450	-0.20(-0.06%)
Apr 02, 2003	319.00	325.70	319.00	325.20	11,480	+8.00(+2.52%)

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.