Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	673.66	674.90	666.91	669.93	320,800	-7.35(-1.09%)
Jun 27, 2003	682.14	686.18	675.48	677.28	486,200	+1.53(+0.23%)
Jun 26, 2003	668.32	679.57	667.72	675.75	462,000	+1.72(+0.26%)
Jun 25, 2003	665.98	674.96	665.88	674.03	505,200	+10.02(+1.51%)
Jun 24, 2003	664.40	665.63	659.77	664.01	451,400	-10.58(-1.57%)
Jun 23, 2003	685.97	686.60	673.33	674.59	472,000	-11.63(-1.69%)
Jun 20, 2003	684.04	690.70	683.76	686.22	534,600	-4.27(-0.62%)
Jun 19, 2003	681.03	690.59	679.06	690.49	588,400	+14.74(+2.18%)
Jun 18, 2003	673.84	681.38	672.52	675.75	584,000	+1.09(+0.16%)
Jun 17, 2003	673.76	677.58	670.33	674.66	661,600	+16.84(+2.56%)
Jun 16, 2003	661.60	664.01	655.86	657.82	432,800	-7.42(-1.12%)
Jun 13, 2003	663.10	670.20	655.76	665.24	503,000	+7.29(+1.11%)
Jun 12, 2003	658.43	661.89	653.73	657.95	612,000	+6.66(+1.02%)
Jun 11, 2003	651.93	657.92	650.27	651.29	497,400	+1.54(+0.24%)
Jun 10, 2003	645.41	652.90	644.18	649.75	361,400	-0.60(-0.09%)
Jun 09, 2003	640.58	651.16	638.31	650.35	351,400	+7.97(+1.24%)
Jun 05, 2003	647.72	648.35	641.58	642.38	521,600	+2.11(+0.33%)
Jun 04, 2003	642.35	642.79	632.47	640.27	442,200	+3.33(+0.52%)
Jun 03, 2003	641.74	643.69	633.56	636.94	494,600	-11.77(-1.81%)
Jun 02, 2003	643.93	649.69	642.61	648.71	515,000	+15.29(+2.41%)
May 30, 2003	632.15	635.81	627.02	633.42	470,200	+0.99(+0.16%)
May 29, 2003	624.10	636.20	623.01	632.43	454,400	+4.07(+0.65%)
May 28, 2003	629.19	630.92	622.53	628.36	604,000	+14.06(+2.29%)
May 27, 2003	619.86	620.00	609.05	614.30	470,000	-3.35(-0.54%)
May 26, 2003	611.15	621.65	607.76	617.65	483,800	+6.14(+1.00%)
May 23, 2003	602.80	612.07	601.03	611.51	441,200	+16.13(+2.71%)
May 22, 2003	599.06	607.98	591.73	595.38	449,000	-5.19(-0.86%)
May 21, 2003	599.55	603.24	596.29	600.57	442,400	-1.51(-0.25%)
May 20, 2003	585.86	602.09	584.62	602.08	421,600	+5.72(+0.96%)
May 19, 2003	603.77	603.77	592.84	596.36	350,400	-14.45(-2.37%)
May 16, 2003	619.12	622.64	607.74	610.81	506,400	-8.54(-1.38%)
May 15, 2003	613.63	620.45	605.62	619.35	634,600	+9.38(+1.54%)
May 14, 2003	610.63	616.82	606.06	609.97	484,400	-4.10(-0.67%)
May 13, 2003	631.82	633.81	613.25	614.07	614,400	-16.97(-2.69%)
May 12, 2003	631.90	637.19	630.14	631.04	656,000	+11.93(+1.93%)
May 09, 2003	612.25	619.25	608.41	619.11	588,200	+1.03(+0.17%)
May 07, 2003	610.87	618.48	606.88	618.08	513,400	+13.75(+2.28%)
May 06, 2003	603.05	609.72	602.29	604.33	570,800	+6.89(+1.15%)
May 02, 2003	600.47	602.62	582.87	597.44	437,600	-1.91(-0.32%)
Apr 30, 2003	597.23	604.21	593.16	599.35	452,200	+1.99(+0.33%)
Apr 29, 2003	580.44	599.10	579.11	597.36	529,800	+28.34(+4.98%)
Apr 28, 2003	559.03	573.34	556.15	569.02	467,200	+2.39(+0.42%)
Apr 25, 2003	578.20	578.20	560.53	566.63	660,800	-21.72(-3.69%)
Apr 24, 2003	598.20	600.93	584.43	588.35	692,400	-9.74(-1.63%)
Apr 23, 2003	609.20	611.92	597.93	598.09	748,000	-5.23(-0.87%)
Apr 22, 2003	614.98	614.98	601.85	603.32	773,200	-17.51(-2.82%)
Apr 21, 2003	623.89	627.50	615.77	620.83	752,400	-3.94(-0.63%)
Apr 18, 2003	623.17	625.13	616.29	624.77	840,000	+12.05(+1.97%)
Apr 17, 2003	614.67	619.62	611.94	612.72	789,800	-8.62(-1.39%)
Apr 16, 2003	616.32	625.01	614.45	621.34	894,600	+16.35(+2.70%)
Apr 15, 2003	606.60	608.19	599.15	604.99	789,400	+10.59(+1.78%)
Apr 14, 2003	590.04	603.41	588.91	594.40	719,600	+11.43(+1.96%)
Apr 11, 2003	577.09	597.02	574.30	582.97	900,400	+5.24(+0.91%)
Apr 10, 2003	569.51	578.56	565.83	577.73	741,400	+8.26(+1.45%)
Apr 09, 2003	581.30	582.60	569.47	569.47	762,000	-17.85(-3.04%)
Apr 08, 2003	576.46	593.09	574.16	587.32	861,400	+1.42(+0.24%)
Apr 07, 2003	566.93	589.34	563.26	585.90	797,000	+27.89(+5.00%)
Apr 05, 2003	540.26	558.84	536.70	558.01	550,400	+12.77(+2.34%)
Apr 04, 2003	555.73	556.21	543.58	545.24	626,800	+2.32(+0.43%)
Apr 03, 2003	540.92	543.54	533.13	542.92	639,600	+4.36(+0.81%)
Apr 02, 2003	529.07	538.68	525.51	538.56	525,200	+2.86(+0.53%)

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.