Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)
Jun 02, 2003	858.66	863.32	853.49	854.42	0	-4.24(-0.49%)
May 30, 2003	853.72	860.20	853.72	858.66	0	+4.93(+0.58%)
May 29, 2003	848.15	855.61	848.15	853.73	0	+5.57(+0.66%)
May 28, 2003	839.95	848.75	839.95	848.16	0	+8.20(+0.98%)
May 27, 2003	835.54	840.32	833.42	839.96	0	+4.42(+0.53%)
May 26, 2003	836.44	838.52	833.71	835.54	0	-0.90(-0.11%)
May 23, 2003	845.34	845.35	835.01	836.44	0	-8.91(-1.05%)
May 22, 2003	848.05	848.98	845.35	845.35	0	-2.70(-0.32%)
May 21, 2003	847.62	851.78	847.53	848.05	0	+0.42(+0.05%)
May 20, 2003	844.66	848.47	844.66	847.63	0	+2.96(+0.35%)
May 19, 2003	844.84	845.78	844.39	844.67	0	-0.18(-0.02%)
May 16, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 15, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 14, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 13, 2003	844.29	846.98	843.13	844.85	0	+0.56(+0.07%)
May 12, 2003	852.30	852.56	841.88	844.29	0	-8.02(-0.94%)
May 09, 2003	852.39	854.35	849.82	852.31	0	-0.09(-0.01%)
May 08, 2003	847.82	854.11	847.82	852.40	0	+4.57(+0.54%)
May 07, 2003	839.32	848.99	839.32	847.83	0	+8.50(+1.01%)
May 06, 2003	829.26	840.66	829.26	839.33	0	+10.07(+1.21%)
May 05, 2003	820.36	830.70	820.35	829.26	0	+8.90(+1.08%)
May 02, 2003	824.35	824.60	818.44	820.36	0	-3.99(-0.48%)
Apr 30, 2003	826.20	827.02	820.97	824.35	0	-1.85(-0.22%)
Apr 29, 2003	823.14	829.43	823.14	826.20	0	+3.05(+0.37%)
Apr 28, 2003	817.80	823.98	816.91	823.15	0	+5.35(+0.65%)
Apr 25, 2003	814.61	818.95	814.61	817.80	0	+3.18(+0.39%)
Apr 24, 2003	814.96	819.34	814.62	814.62	0	-0.35(-0.04%)
Apr 23, 2003	805.14	817.57	805.14	814.97	0	+9.83(+1.22%)
Apr 22, 2003	813.63	813.63	786.97	805.14	0	-8.50(-1.04%)
Apr 17, 2003	795.68	817.15	795.68	813.64	0	+17.95(+2.26%)
Apr 15, 2003	793.33	796.59	793.33	795.69	0	+2.36(+0.30%)
Apr 11, 2003	793.38	797.73	791.91	793.33	0	-0.06(-0.01%)
Apr 10, 2003	787.55	794.05	787.55	793.39	0	+5.83(+0.74%)
Apr 09, 2003	780.10	789.47	780.10	787.56	0	+7.45(+0.95%)
Apr 08, 2003	767.86	781.53	766.78	780.11	0	+12.24(+1.59%)
Apr 07, 2003	774.75	774.78	767.08	767.87	0	-6.88(-0.89%)
Apr 04, 2003	754.18	778.93	754.18	774.75	0	+20.57(+2.73%)
Apr 03, 2003	735.57	755.64	735.52	754.18	0	+18.60(+2.53%)
Apr 02, 2003	731.61	738.43	731.23	735.58	0	+3.52(+0.48%)

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.