Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	125.11	126.78	124.49	126.43	5,363,782	+1.98(+1.59%)
May 29, 2003	124.54	127.53	122.60	124.45	4,383,650	-0.09(-0.07%)
May 28, 2003	125.77	125.86	123.92	124.54	4,184,277	-0.18(-0.14%)
May 27, 2003	121.15	125.64	120.79	124.72	5,106,661	+2.95(+2.42%)
May 23, 2003	122.16	122.95	121.59	121.76	2,830,779	-0.40(-0.32%)
May 22, 2003	122.03	122.86	121.54	122.16	3,984,837	+0.57(+0.47%)
May 21, 2003	120.84	122.25	120.71	121.59	3,764,512	-0.57(-0.47%)
May 20, 2003	122.20	123.31	120.49	122.16	3,871,724	+0.79(+0.65%)
May 19, 2003	121.81	122.34	120.97	121.37	4,264,680	-1.32(-1.08%)
May 16, 2003	125.11	125.64	122.69	122.69	5,978,061	-2.78(-2.21%)
May 15, 2003	126.43	127.45	124.89	125.46	3,649,016	-0.57(-0.45%)
May 14, 2003	127.23	127.23	125.11	126.04	3,617,849	+0.26(+0.21%)
May 13, 2003	126.65	127.84	124.76	125.77	4,310,216	-1.85(-1.45%)
May 12, 2003	127.23	128.06	126.65	127.62	3,640,458	-0.13(-0.10%)
May 09, 2003	125.99	128.15	123.70	127.75	3,398,569	+2.33(+1.86%)
May 08, 2003	126.43	127.58	125.02	125.42	3,429,804	-1.67(-1.32%)
May 07, 2003	128.72	128.72	126.56	127.09	4,252,490	-1.19(-0.93%)
May 06, 2003	126.83	129.25	126.83	128.28	4,187,659	+1.28(+1.01%)
May 05, 2003	127.93	128.63	126.52	127.01	3,927,134	-1.10(-0.86%)
May 02, 2003	126.87	128.90	126.74	128.11	4,631,758	-0.09(-0.07%)
May 01, 2003	129.74	129.74	124.98	128.19	4,626,356	-1.54(-1.19%)
Apr 30, 2003	128.99	130.40	128.41	129.74	5,027,098	+0.22(+0.17%)
Apr 29, 2003	130.75	130.93	128.41	129.52	4,734,679	-0.53(-0.41%)
Apr 28, 2003	126.65	131.19	126.65	130.04	4,554,125	+1.81(+1.41%)
Apr 25, 2003	128.06	128.63	126.83	128.24	4,372,459	+0.04(+0.03%)
Apr 24, 2003	127.75	129.03	126.70	128.19	4,037,750	-1.28(-0.99%)
Apr 23, 2003	127.71	129.96	127.01	129.47	4,670,030	+1.76(+1.38%)
Apr 22, 2003	123.79	127.71	123.57	127.71	4,689,371	+3.66(+2.95%)
Apr 21, 2003	125.42	125.68	121.01	124.05	2,905,824	-1.45(-1.16%)
Apr 17, 2003	122.64	125.55	122.38	125.51	3,654,509	+2.91(+2.37%)
Apr 16, 2003	124.67	125.68	122.42	122.60	3,758,338	-2.07(-1.66%)
Apr 15, 2003	122.91	124.76	122.20	124.67	4,630,192	+2.38(+1.95%)
Apr 14, 2003	120.66	122.42	120.13	122.29	3,648,289	+0.48(+0.40%)
Apr 11, 2003	121.94	123.04	120.49	121.81	4,076,794	+1.19(+0.99%)
Apr 10, 2003	120.22	120.66	118.50	120.62	3,786,054	+0.35(+0.29%)
Apr 09, 2003	122.82	123.57	119.61	120.27	5,796,145	-3.35(-2.71%)
Apr 08, 2003	123.13	124.45	122.47	123.61	4,075,863	+1.32(+1.08%)
Apr 07, 2003	124.85	126.39	122.16	122.29	6,215,751	+0.57(+0.47%)
Apr 04, 2003	121.45	122.42	120.40	121.72	3,924,523	+0.35(+0.29%)
Apr 03, 2003	120.18	122.91	117.18	121.37	6,419,028	+2.20(+1.85%)
Apr 02, 2003	118.72	120.13	117.71	119.16	6,236,952	+4.05(+3.52%)
Apr 01, 2003	112.56	115.95	112.34	115.11	4,855,851	+2.78(+2.47%)
Mar 31, 2003	112.12	116.74	111.54	112.34	5,554,959	-2.34(-2.04%)
Mar 28, 2003	115.64	116.43	114.63	114.67	3,690,216	-1.81(-1.55%)
Mar 27, 2003	114.76	116.87	114.27	116.48	4,752,817	-0.70(-0.60%)
Mar 26, 2003	118.86	119.30	116.83	117.18	4,903,793	-1.67(-1.41%)
Mar 25, 2003	117.75	119.74	116.30	118.86	5,022,581	+1.10(+0.94%)
Mar 24, 2003	118.28	123.13	116.78	117.75	6,315,585	-5.59(-4.54%)
Mar 21, 2003	120.00	123.35	119.38	123.35	9,058,470	+5.07(+4.28%)
Mar 20, 2003	118.33	118.72	116.43	118.28	5,650,026	-0.57(-0.48%)
Mar 19, 2003	116.26	119.03	115.07	118.86	5,655,179	+2.55(+2.20%)
Mar 18, 2003	115.86	116.52	114.32	116.30	5,705,822	+0.57(+0.50%)
Mar 17, 2003	110.13	116.30	109.03	115.73	7,844,484	+2.73(+2.42%)
Mar 14, 2003	111.23	113.08	109.91	113.00	6,792,893	+1.94(+1.75%)
Mar 13, 2003	106.61	111.15	106.61	111.06	8,748,618	+6.21(+5.92%)
Mar 12, 2003	102.29	104.85	102.03	104.85	5,207,357	+1.98(+1.93%)
Mar 11, 2003	104.27	105.60	102.82	102.86	4,881,820	-1.10(-1.06%)
Mar 10, 2003	105.29	106.08	103.97	103.97	4,572,217	-3.08(-2.88%)
Mar 07, 2003	103.53	107.49	103.08	107.05	6,496,933	+1.54(+1.46%)
Mar 06, 2003	103.97	105.99	103.53	105.51	4,679,269	+0.66(+0.63%)
Mar 05, 2003	102.42	105.29	102.38	104.85	4,805,162	+1.76(+1.71%)
Mar 04, 2003	104.54	104.85	102.56	103.08	3,786,350	-2.20(-2.09%)

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.