Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	389.61	390.46	389.61	390.46	179,597,968	+2.67(+0.69%)
May 29, 2003	386.73	387.80	386.73	387.80	229,999,456	+0.70(+0.18%)
May 28, 2003	387.78	387.78	387.10	387.10	162,783,360	+1.86(+0.48%)
May 27, 2003	374.82	385.24	374.82	385.24	146,007,008	+7.45(+1.97%)
May 26, 2003	375.73	377.79	375.73	377.79	107,968,672	-1.11(-0.29%)
May 23, 2003	376.85	378.90	376.85	378.90	107,967,376	+1.71(+0.45%)
May 22, 2003	374.96	377.19	374.96	377.19	128,124,744	+2.79(+0.75%)
May 21, 2003	372.92	374.40	372.92	374.40	137,783,584	-1.19(-0.32%)
May 20, 2003	377.74	377.74	375.59	375.59	151,115,936	-1.27(-0.34%)
May 19, 2003	385.23	385.23	376.86	376.86	132,560,144	-11.41(-2.94%)
May 16, 2003	387.28	388.27	387.28	388.27	114,430,936	+0.44(+0.11%)
May 15, 2003	385.67	387.83	385.67	387.83	124,228,840	+4.45(+1.16%)
May 14, 2003	386.88	386.88	383.38	383.38	130,997,720	-0.89(-0.23%)
May 13, 2003	383.56	384.27	383.56	384.27	160,682,176	-2.10(-0.54%)
May 12, 2003	379.56	386.37	379.56	386.37	191,616,480	+9.72(+2.58%)
May 09, 2003	371.71	376.66	371.71	376.66	158,130,224	+7.37(+1.99%)
May 08, 2003	369.64	369.64	369.29	369.29	147,376,048	-4.59(-1.23%)
May 07, 2003	376.42	376.42	373.88	373.88	211,687,024	-5.99(-1.58%)
May 06, 2003	375.31	379.86	375.31	379.86	267,868,832	+5.55(+1.48%)
May 05, 2003	377.96	377.96	374.31	374.31	168,675,328	-1.45(-0.38%)
May 02, 2003	370.03	375.76	370.03	375.76	130,796,672	+4.63(+1.25%)
May 01, 2003	370.22	371.13	370.22	371.13	137,837,536	+0.96(+0.26%)
Apr 30, 2003	371.62	371.62	370.17	370.17	184,539,184	-1.01(-0.27%)
Apr 29, 2003	370.99	371.18	370.99	371.18	179,413,728	+1.89(+0.51%)
Apr 28, 2003	361.56	369.29	361.56	369.29	161,549,376	+9.45(+2.63%)
Apr 25, 2003	363.39	363.39	359.84	359.84	142,268,480	-4.79(-1.31%)
Apr 24, 2003	364.14	364.63	364.14	364.63	148,462,944	-0.99(-0.27%)
Apr 23, 2003	361.71	365.62	361.71	365.62	149,673,376	+5.14(+1.42%)
Apr 22, 2003	352.03	360.48	352.03	360.48	164,029,312	+6.80(+1.92%)
Apr 21, 2003	355.52	355.52	353.68	353.68	109,846,752	-1.06(-0.30%)
Apr 18, 2003	347.90	354.75	347.90	354.75	151,792,768	+0.00(+0.00%)
Apr 17, 2003	347.90	354.75	347.90	354.75	151,792,256	+8.17(+2.36%)
Apr 16, 2003	352.29	352.29	346.58	346.58	153,923,264	-2.98(-0.85%)
Apr 15, 2003	347.60	349.56	347.60	349.56	116,448,408	+1.59(+0.46%)
Apr 14, 2003	343.04	347.96	343.04	347.96	125,282,864	+5.44(+1.59%)
Apr 11, 2003	346.12	346.12	342.52	342.52	141,518,640	-0.92(-0.27%)
Apr 10, 2003	342.84	343.44	342.84	343.44	124,574,112	+1.69(+0.50%)
Apr 09, 2003	346.49	346.49	341.75	341.75	143,571,824	-5.52(-1.59%)
Apr 08, 2003	346.97	347.27	346.97	347.27	126,940,648	+0.22(+0.06%)
Apr 07, 2003	357.63	357.63	347.04	347.04	148,643,200	-0.43(-0.12%)
Apr 04, 2003	349.69	349.69	347.48	347.48	126,056,424	+1.36(+0.39%)
Apr 03, 2003	350.06	350.06	346.11	346.11	144,595,664	-2.58(-0.74%)
Apr 02, 2003	343.36	348.69	343.36	348.69	187,873,216	+11.93(+3.54%)
Apr 01, 2003	332.34	336.77	332.34	336.77	172,987,632	+7.09(+2.15%)
Mar 31, 2003	329.72	329.72	329.68	329.68	141,551,872	-6.78(-2.02%)
Mar 28, 2003	338.08	338.08	336.46	336.46	115,732,768	-3.53(-1.04%)
Mar 27, 2003	339.47	339.99	339.47	339.99	121,783,592	-2.99(-0.87%)
Mar 26, 2003	344.02	344.02	342.98	342.98	132,261,464	-2.02(-0.58%)
Mar 25, 2003	340.49	345.00	340.49	345.00	129,371,256	+5.23(+1.54%)
Mar 24, 2003	345.66	345.66	339.77	339.77	144,564,784	-13.22(-3.74%)
Mar 21, 2003	352.84	352.99	352.84	352.99	226,598,112	+3.47(+0.99%)
Mar 20, 2003	347.98	349.52	347.98	349.52	170,956,512	-0.53(-0.15%)
Mar 19, 2003	348.28	350.05	348.28	350.05	151,609,808	+3.11(+0.90%)
Mar 18, 2003	349.40	349.40	346.94	346.94	175,134,112	-0.94(-0.27%)
Mar 17, 2003	333.99	347.88	333.99	347.88	201,273,440	+13.09(+3.91%)
Mar 14, 2003	336.26	336.26	334.80	334.80	162,850,656	+1.42(+0.42%)
Mar 13, 2003	326.39	333.38	326.39	333.38	189,415,088	+12.92(+4.03%)
Mar 12, 2003	319.78	320.47	319.78	320.47	221,470,432	-0.09(-0.03%)
Mar 11, 2003	320.60	320.60	320.56	320.56	160,443,536	-0.66(-0.20%)
Mar 10, 2003	326.76	326.76	321.21	321.21	122,056,512	-9.12(-2.76%)
Mar 07, 2003	325.54	330.33	325.54	330.33	168,616,176	-0.50(-0.15%)
Mar 06, 2003	331.26	331.26	330.83	330.83	123,518,296	-3.77(-1.13%)
Mar 05, 2003	330.75	334.60	330.75	334.60	122,357,616	+3.99(+1.21%)
Mar 04, 2003	334.48	334.48	330.61	330.61	95,859,152	-3.42(-1.02%)

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.