Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2003	481.21	492.82	481.21	492.82	204,973,792	+12.55(+2.61%)
May 27, 2003	478.24	480.27	477.33	480.27	170,577,696	+1.86(+0.39%)
May 26, 2003	472.52	478.64	472.52	478.41	181,907,008	+6.31(+1.34%)
May 23, 2003	465.40	472.11	465.40	472.11	154,628,896	+6.98(+1.50%)
May 22, 2003	466.49	467.12	465.06	465.13	138,305,408	-1.16(-0.25%)
May 21, 2003	466.36	468.80	463.90	466.29	137,566,896	+0.14(+0.03%)
May 20, 2003	456.86	467.05	455.96	466.14	139,488,992	+6.93(+1.51%)
May 19, 2003	466.31	466.31	457.56	459.21	128,550,896	-14.71(-3.10%)
May 12, 2003	469.63	473.93	469.63	473.93	137,338,400	+4.29(+0.91%)
May 09, 2003	470.63	470.63	466.46	469.63	152,178,400	-1.48(-0.31%)
May 08, 2003	472.67	474.67	468.96	471.12	160,753,296	-2.01(-0.42%)
May 07, 2003	463.44	473.13	463.44	473.13	120,249,504	+9.52(+2.05%)
May 06, 2003	459.18	465.46	459.18	463.61	184,356,192	+4.66(+1.01%)
May 05, 2003	447.82	458.96	447.82	458.96	161,517,104	+11.14(+2.49%)
May 02, 2003	451.98	452.11	446.90	447.82	146,016,192	-4.38(-0.97%)
May 01, 2003	452.15	453.55	449.71	452.20	159,542,208	+1.34(+0.30%)
Apr 30, 2003	444.61	452.63	442.67	450.86	196,214,592	+6.68(+1.50%)
Apr 29, 2003	433.05	444.18	433.05	444.18	185,090,304	+13.27(+3.08%)
Apr 28, 2003	430.55	432.99	425.69	430.92	140,441,200	-4.13(-0.95%)
Apr 25, 2003	444.08	444.08	433.03	435.04	175,123,696	-10.11(-2.27%)
Apr 24, 2003	447.69	447.69	443.38	445.15	150,580,800	-2.53(-0.57%)
Apr 23, 2003	442.74	447.69	440.54	447.69	175,999,104	+4.95(+1.12%)
Apr 22, 2003	447.46	448.27	441.18	442.74	178,278,896	-5.20(-1.16%)
Apr 21, 2003	443.73	447.94	442.63	447.94	191,579,808	+4.08(+0.92%)
Apr 17, 2003	441.24	443.86	440.41	443.86	182,839,600	+1.14(+0.26%)
Apr 16, 2003	438.05	443.44	438.05	442.72	183,723,008	+5.00(+1.14%)
Apr 15, 2003	434.97	437.72	429.63	437.72	154,904,496	+3.78(+0.87%)
Apr 14, 2003	438.37	438.37	432.30	433.95	1,448,647,680	-4.60(-1.05%)
Apr 11, 2003	430.47	438.88	430.47	438.55	178,595,200	+8.10(+1.88%)
Apr 10, 2003	430.74	431.50	427.98	430.45	147,086,000	+0.17(+0.04%)
Apr 09, 2003	422.18	432.34	422.07	430.28	165,877,904	+8.17(+1.93%)
Apr 08, 2003	422.89	428.82	419.13	422.11	153,768,704	-1.70(-0.40%)
Apr 07, 2003	406.30	423.81	406.30	423.81	185,061,408	+23.06(+5.75%)
Apr 04, 2003	398.12	400.76	398.12	400.76	118,468,704	+2.70(+0.68%)
Apr 03, 2003	397.04	398.06	393.84	398.06	112,980,200	+0.00(+0.00%)
Apr 02, 2003	397.04	398.06	393.84	398.06	112,980,096	+0.05(+0.01%)
Apr 01, 2003	404.47	404.47	395.77	398.00	121,575,504	-3.34(-0.83%)
Mar 28, 2003	400.81	403.22	399.93	401.34	130,079,296	+0.30(+0.08%)
Mar 27, 2003	396.11	401.04	396.11	401.04	138,723,808	+6.10(+1.55%)
Mar 26, 2003	393.49	394.94	391.01	394.94	115,418,600	-0.15(-0.04%)
Mar 25, 2003	395.52	397.42	393.63	395.09	121,652,200	+0.45(+0.11%)
Mar 21, 2003	385.48	394.64	385.48	394.64	123,833,504	+9.15(+2.37%)
Mar 20, 2003	384.89	385.83	383.75	385.48	117,017,504	+0.85(+0.22%)
Mar 19, 2003	384.98	385.95	383.47	384.64	121,406,600	+2.49(+0.65%)
Mar 18, 2003	386.38	386.38	380.08	382.15	112,782,800	-1.71(-0.44%)
Mar 14, 2003	387.25	387.25	379.85	383.86	156,913,296	-3.39(-0.88%)
Mar 13, 2003	379.81	387.25	379.81	387.25	121,907,696	+7.90(+2.08%)
Mar 12, 2003	382.09	382.09	377.41	379.35	128,388,600	-3.31(-0.87%)
Mar 11, 2003	389.77	389.78	381.32	382.67	119,527,904	-11.32(-2.87%)
Mar 07, 2003	391.42	393.99	389.97	393.99	128,621,600	+2.80(+0.72%)
Mar 06, 2003	395.37	395.42	388.69	391.18	124,788,704	-4.19(-1.06%)

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.