Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	126.52	127.71	125.77	126.34	3,531,658	+0.27(+0.21%)
Jun 27, 2003	128.63	131.98	125.68	126.08	4,039,225	-2.33(-1.82%)
Jun 26, 2003	127.97	130.09	127.58	128.41	3,850,931	-0.49(-0.38%)
Jun 25, 2003	131.46	132.47	128.81	128.90	4,369,530	-2.95(-2.24%)
Jun 24, 2003	131.59	132.51	131.37	131.85	3,617,872	+0.26(+0.20%)
Jun 23, 2003	131.98	133.31	131.06	131.59	3,838,945	-0.62(-0.47%)
Jun 20, 2003	133.04	133.53	131.32	132.20	8,574,896	+0.66(+0.50%)
Jun 19, 2003	133.31	133.79	130.44	131.54	7,924,206	-3.83(-2.83%)
Jun 18, 2003	137.05	137.97	135.24	135.38	4,373,707	-2.07(-1.51%)
Jun 17, 2003	138.41	139.47	137.31	137.45	4,369,871	-0.62(-0.45%)
Jun 16, 2003	135.90	138.11	135.51	138.06	4,254,692	+3.04(+2.25%)
Jun 13, 2003	136.56	136.92	132.91	135.02	3,772,752	-1.85(-1.35%)
Jun 12, 2003	136.96	137.45	135.07	136.87	3,846,118	+0.40(+0.29%)
Jun 11, 2003	134.76	137.09	134.14	136.48	3,838,196	+1.72(+1.27%)
Jun 10, 2003	133.48	134.76	133.00	134.76	3,508,913	+1.98(+1.49%)
Jun 09, 2003	132.38	133.66	132.34	132.78	3,735,411	-0.70(-0.53%)
Jun 06, 2003	133.09	134.45	131.54	133.48	6,482,700	+2.29(+1.75%)
Jun 05, 2003	129.21	131.50	127.75	131.19	4,457,674	+1.85(+1.43%)
Jun 04, 2003	128.11	129.82	127.62	129.34	3,921,277	+1.37(+1.07%)
Jun 03, 2003	127.75	128.33	126.65	127.97	3,358,640	+0.22(+0.17%)
Jun 02, 2003	129.60	129.60	126.96	127.75	4,766,414	+1.32(+1.04%)
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%)

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.