Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 05, 2003	398.74	398.74	394.77	395.37	122,917,200	-2.17(-0.55%)
Feb 27, 2003	399.11	399.41	395.93	397.54	124,280,600	-1.57(-0.39%)
Feb 26, 2003	400.76	400.76	396.38	399.11	117,181,104	-3.92(-0.97%)
Feb 25, 2003	402.18	403.03	399.41	403.03	114,941,904	+3.07(+0.77%)
Feb 21, 2003	401.43	401.43	398.68	399.96	122,631,104	-1.99(-0.49%)
Feb 20, 2003	403.59	404.35	400.30	401.95	115,565,000	-1.00(-0.25%)
Feb 19, 2003	404.40	404.42	400.63	402.95	113,813,800	-1.45(-0.36%)
Feb 18, 2003	400.88	404.93	400.88	404.40	127,673,504	+8.93(+2.26%)
Feb 14, 2003	395.03	396.10	393.67	395.47	113,356,600	-1.75(-0.44%)
Feb 11, 2003	394.62	397.22	393.59	397.22	123,604,800	+2.76(+0.70%)
Feb 07, 2003	392.50	394.45	391.89	394.45	118,061,600	+2.14(+0.55%)
Feb 06, 2003	393.17	393.17	390.53	392.31	115,526,600	-1.83(-0.47%)
Feb 05, 2003	390.21	394.15	390.21	394.15	120,033,200	+3.93(+1.01%)
Feb 04, 2003	388.23	390.81	387.95	390.21	87,064,000	-2.08(-0.53%)
Jan 31, 2003	391.66	394.02	390.08	392.29	112,672,600	+0.76(+0.19%)
Jan 30, 2003	396.17	396.94	390.08	391.53	165,792,608	-3.68(-0.93%)
Jan 29, 2003	393.11	395.21	388.17	395.21	125,886,896	+1.65(+0.42%)
Jan 28, 2003	403.22	403.22	391.99	393.56	125,592,600	-13.21(-3.25%)
Jan 24, 2003	405.26	406.77	403.29	406.77	125,052,800	+1.07(+0.26%)
Jan 23, 2003	405.16	405.83	403.51	405.70	116,958,200	+0.54(+0.13%)
Jan 22, 2003	404.67	405.16	401.48	405.16	121,258,096	+0.74(+0.18%)
Jan 21, 2003	402.05	404.42	400.76	404.42	120,806,704	+7.31(+1.84%)
Jan 17, 2003	401.28	401.28	392.95	397.11	128,541,504	-8.49(-2.09%)
Jan 16, 2003	407.45	409.72	402.18	405.60	126,091,800	-1.58(-0.39%)
Jan 15, 2003	396.17	407.18	396.14	407.18	132,613,200	+10.95(+2.76%)
Jan 14, 2003	399.93	400.07	394.93	396.23	127,972,200	+0.20(+0.05%)
Jan 10, 2003	389.29	396.20	387.14	396.03	132,610,600	+6.62(+1.70%)
Jan 09, 2003	394.01	394.01	387.47	389.41	118,720,600	-5.11(-1.29%)
Jan 08, 2003	398.34	400.41	393.01	394.52	113,365,200	-3.73(-0.94%)
Jan 07, 2003	407.51	407.51	393.90	398.25	129,003,000	-10.88(-2.66%)

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.