Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	169.83	170.99	169.35	170.55	21,305	+0.24(+0.14%)
May 29, 2003	169.83	170.31	169.35	170.31	1,974	+1.44(+0.86%)
May 28, 2003	169.64	169.64	168.63	168.87	3,325	-0.32(-0.19%)
May 27, 2003	167.42	169.19	166.46	169.19	3,429	+1.52(+0.91%)
May 23, 2003	166.46	167.66	166.46	167.66	3,325	+1.20(+0.72%)
May 22, 2003	168.87	168.87	166.46	166.46	4,261	-2.87(-1.69%)
May 21, 2003	166.52	169.33	166.52	169.33	2,078	+2.39(+1.43%)
May 20, 2003	168.15	168.15	166.46	166.94	4,053	-1.20(-0.72%)
May 19, 2003	167.91	168.73	166.46	168.15	6,963	-0.24(-0.14%)
May 16, 2003	166.94	168.39	166.46	168.39	11,432	+1.92(+1.16%)
May 15, 2003	166.94	167.33	166.46	166.46	5,716	-0.89(-0.53%)
May 14, 2003	168.39	168.39	166.00	167.35	5,092	-1.52(-0.90%)
May 13, 2003	168.39	169.35	168.39	168.87	6,027	+0.66(+0.39%)
May 12, 2003	166.94	168.39	166.46	168.20	5,612	+1.74(+1.05%)
May 09, 2003	165.02	166.46	164.54	166.46	7,898	+1.92(+1.17%)
May 08, 2003	165.64	165.64	163.82	164.54	3,845	-1.35(-0.81%)
May 07, 2003	164.78	165.88	164.78	165.88	5,092	+1.59(+0.97%)
May 06, 2003	164.73	165.50	164.06	164.30	6,027	-0.24(-0.15%)
May 05, 2003	163.57	165.50	163.09	164.54	4,468	+1.04(+0.64%)
May 02, 2003	163.57	163.57	161.89	163.50	5,612	+0.40(+0.25%)
May 01, 2003	163.09	164.06	162.85	163.09	6,651	-0.46(-0.28%)
Apr 30, 2003	164.30	164.30	163.34	163.56	21,513	-0.02(-0.01%)
Apr 29, 2003	164.54	165.50	163.34	163.57	19,018	-0.96(-0.59%)
Apr 28, 2003	163.47	164.73	163.47	164.54	23,487	+1.07(+0.65%)
Apr 25, 2003	163.09	163.47	160.93	163.47	5,092	-0.12(-0.07%)
Apr 24, 2003	162.71	163.59	162.70	163.59	7,690	-0.09(-0.05%)
Apr 23, 2003	163.57	164.06	161.17	163.67	5,923	-0.03(-0.02%)
Apr 22, 2003	162.61	163.82	162.61	163.70	5,508	+0.61(+0.37%)
Apr 21, 2003	163.34	163.82	162.61	163.09	5,404	+0.24(+0.15%)
Apr 17, 2003	161.65	163.09	161.65	162.85	3,117	+1.68(+1.04%)
Apr 16, 2003	162.61	163.57	160.71	161.17	5,612	-1.71(-1.05%)
Apr 15, 2003	162.13	162.89	161.65	162.88	2,598	+0.99(+0.61%)
Apr 14, 2003	161.03	161.89	159.58	161.89	3,845	+0.38(+0.24%)
Apr 11, 2003	161.17	161.65	160.21	161.51	1,974	+0.82(+0.51%)
Apr 10, 2003	160.34	162.61	160.34	160.69	4,261	+0.35(+0.22%)
Apr 09, 2003	160.35	160.35	159.25	160.34	3,637	+0.95(+0.60%)
Apr 08, 2003	160.21	160.21	157.32	159.39	5,508	-1.30(-0.81%)
Apr 07, 2003	163.57	164.49	160.69	160.69	9,041	-2.33(-1.43%)
Apr 04, 2003	162.52	163.29	162.52	163.02	1,039	+1.00(+0.62%)
Apr 03, 2003	162.37	162.42	161.65	162.02	3,741	+0.13(+0.08%)
Apr 02, 2003	160.93	163.34	160.93	161.89	5,819	+2.16(+1.35%)
Apr 01, 2003	157.56	159.73	157.56	159.73	3,637	+2.16(+1.37%)
Mar 31, 2003	156.84	157.56	156.36	157.56	3,325	+0.24(+0.15%)
Mar 28, 2003	156.61	157.32	155.40	157.32	5,819	-1.44(-0.91%)
Mar 27, 2003	157.08	158.76	157.08	158.76	6,027	+1.20(+0.76%)
Mar 26, 2003	156.89	157.80	156.89	157.56	2,494	+0.19(+0.12%)
Mar 25, 2003	155.64	158.28	155.20	157.37	5,404	+2.21(+1.43%)
Mar 24, 2003	156.60	156.60	154.43	155.16	4,261	-1.92(-1.22%)
Mar 21, 2003	157.32	157.32	155.49	157.08	15,381	+0.72(+0.46%)
Mar 20, 2003	153.47	157.32	152.99	156.36	7,274	+3.38(+2.21%)
Mar 19, 2003	151.07	152.98	150.84	152.98	2,909	+2.44(+1.62%)
Mar 18, 2003	152.99	153.71	149.86	150.54	13,094	-2.36(-1.54%)
Mar 17, 2003	153.87	153.87	150.91	152.90	9,977	-0.96(-0.63%)
Mar 14, 2003	153.23	154.19	152.99	153.86	13,406	+1.59(+1.04%)
Mar 13, 2003	150.10	152.99	150.10	152.27	8,418	+1.20(+0.80%)
Mar 12, 2003	151.07	151.07	150.10	151.07	1,039	+0.00(+0.00%)
Mar 11, 2003	157.56	157.56	151.07	151.07	21,201	-6.01(-3.83%)
Mar 10, 2003	159.97	161.17	155.88	157.08	9,561	-2.53(-1.59%)
Mar 07, 2003	160.93	160.93	158.76	159.61	13,510	-1.80(-1.11%)
Mar 06, 2003	160.32	161.41	158.48	161.41	6,339	+0.72(+0.45%)
Mar 05, 2003	160.69	160.76	158.76	160.69	6,339	+0.48(+0.30%)
Mar 04, 2003	159.73	160.21	158.76	160.21	3,429	+1.44(+0.91%)

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.