Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	508.72	508.72	504.28	507.99	179,454,400	-0.24(-0.05%)
Jul 30, 2003	509.16	509.25	504.25	508.22	161,519,104	-3.25(-0.64%)
Jul 29, 2003	513.21	513.21	507.57	511.47	128,387,104	-1.32(-0.26%)
Jul 28, 2003	509.64	515.08	509.64	512.79	152,450,400	+2.71(+0.53%)
Jul 25, 2003	505.49	510.08	504.35	510.08	194,261,104	+5.04(+1.00%)
Jul 24, 2003	511.15	511.15	496.22	505.04	101,617,600	-7.58(-1.48%)
Jul 23, 2003	516.84	516.84	509.02	512.62	178,134,400	-4.16(-0.80%)
Jul 22, 2003	519.78	521.20	513.34	516.78	111,895,104	-4.13(-0.79%)
Jul 21, 2003	525.50	525.50	517.38	520.91	168,942,208	-4.59(-0.87%)
Jul 18, 2003	521.94	525.50	520.11	525.50	156,354,800	+1.95(+0.37%)
Jul 17, 2003	524.26	526.76	520.60	523.55	105,214,400	-0.71(-0.14%)
Jul 16, 2003	533.28	533.28	522.56	524.26	168,618,496	-9.57(-1.79%)
Jul 15, 2003	536.13	539.13	531.28	533.83	194,800,400	-1.13(-0.21%)
Jul 14, 2003	530.75	534.96	524.82	534.96	137,507,808	+10.27(+1.96%)
Jul 11, 2003	516.46	524.69	514.05	524.69	161,044,992	+6.44(+1.24%)
Jul 10, 2003	520.35	521.71	516.70	518.25	135,329,408	-1.57(-0.30%)
Jul 09, 2003	519.03	521.09	517.09	519.81	185,463,600	+1.28(+0.25%)
Jul 08, 2003	511.46	518.53	511.46	518.53	106,442,896	+7.15(+1.40%)
Jul 07, 2003	504.12	511.38	504.12	511.38	144,420,608	+7.28(+1.44%)
Jul 04, 2003	505.75	506.35	501.21	504.10	117,757,200	-3.67(-0.72%)
Jul 03, 2003	506.54	509.60	504.86	507.76	160,494,208	+1.69(+0.33%)
Jul 02, 2003	505.13	506.07	503.41	506.07	132,061,904	+0.41(+0.08%)
Jul 01, 2003	505.47	508.75	502.16	505.66	132,248,096	+0.16(+0.03%)
Jun 30, 2003	505.87	509.87	503.06	505.50	126,229,200	-1.28(-0.25%)
Jun 27, 2003	499.58	506.78	499.58	506.78	137,007,600	+8.97(+1.80%)
Jun 26, 2003	500.74	501.53	493.27	497.81	148,658,592	-2.46(-0.49%)
Jun 25, 2003	500.13	503.75	498.55	500.28	131,768,200	+0.09(+0.02%)
Jun 24, 2003	504.10	504.10	493.75	500.19	141,356,608	-6.12(-1.21%)
Jun 23, 2003	511.30	512.02	503.91	506.31	128,480,304	-5.14(-1.00%)
Jun 20, 2003	509.33	513.24	509.33	511.45	129,424,800	+1.62(+0.32%)
Jun 19, 2003	502.58	509.83	502.47	509.83	157,528,896	+6.60(+1.31%)
Jun 18, 2003	509.04	509.42	500.26	503.23	155,257,600	-5.81(-1.14%)
Jun 17, 2003	515.13	517.09	505.15	509.04	169,667,296	-3.65(-0.71%)
Jun 16, 2003	510.39	512.92	510.39	512.69	131,928,800	+2.21(+0.43%)
Jun 13, 2003	503.75	511.59	503.75	510.48	181,224,896	+8.67(+1.73%)
Jun 12, 2003	509.65	509.65	499.78	501.81	177,551,600	-13.91(-2.70%)
Jun 11, 2003	519.79	524.89	512.60	515.71	140,017,792	-3.83(-0.74%)
Jun 10, 2003	519.38	520.25	516.76	519.54	185,433,904	+0.22(+0.04%)
Jun 09, 2003	510.12	519.57	509.58	519.33	155,998,896	+8.63(+1.69%)
Jun 06, 2003	511.24	511.31	507.64	510.69	122,646,496	-0.47(-0.09%)
Jun 05, 2003	505.83	512.79	505.83	511.17	141,643,008	+6.63(+1.31%)
Jun 04, 2003	497.04	505.23	496.69	504.53	119,898,600	+2.11(+0.42%)
Jun 03, 2003	505.75	505.87	499.85	502.43	168,591,104	-3.30(-0.65%)
Jun 02, 2003	495.24	505.72	495.24	505.72	163,843,504	+12.91(+2.62%)
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%)
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%)
Jan 03, 2003	423.34	423.34	407.97	409.12	120,144,496	+382.38(+1430.01%)
Dec 30, 2002	26.53	26.87	26.37	26.74	291,600	-0.19(-0.71%)
Dec 26, 2002	26.88	27.39	26.85	26.93	317,500	-379.46(-93.37%)
Dec 19, 2002	401.00	406.39	399.88	406.39	168,046,896	+4.00(+0.99%)
Dec 18, 2002	395.77	402.39	395.77	402.39	163,995,808	+7.10(+1.80%)
Dec 17, 2002	392.38	395.71	391.55	395.30	146,221,504	+1.44(+0.36%)
Dec 13, 2002	391.72	396.12	391.72	393.86	122,188,200	+2.12(+0.54%)
Dec 12, 2002	396.89	396.89	390.09	391.74	126,060,496	+365.22(+1376.78%)
Dec 09, 2002	27.18	27.22	26.47	26.53	514,200	-0.74(-2.70%)
Dec 06, 2002	26.97	27.49	26.87	27.26	390,000	-362.01(-93.00%)
Dec 03, 2002	390.43	390.43	387.86	389.27	114,110,096	-0.71(-0.18%)
Nov 29, 2002	383.93	389.98	383.93	389.98	139,088,800	+6.93(+1.81%)
Nov 28, 2002	381.24	383.04	379.62	383.04	123,715,504	+1.10(+0.29%)
Nov 27, 2002	382.30	382.30	376.37	381.95	123,233,600	+0.06(+0.01%)
Nov 26, 2002	381.52	385.00	381.14	381.89	161,919,504	+8.66(+2.32%)
Nov 22, 2002	372.69	374.00	371.38	373.23	126,407,504	+1.63(+0.44%)
Nov 21, 2002	369.38	372.76	369.38	371.59	150,535,696	+2.48(+0.67%)
Nov 20, 2002	367.88	369.11	366.73	369.11	95,611,904	+1.23(+0.33%)
Nov 19, 2002	373.31	374.15	366.26	367.88	155,848,608	-3.37(-0.91%)
Nov 15, 2002	367.44	371.25	367.44	371.25	85,910,600	+4.15(+1.13%)
Nov 14, 2002	371.57	372.80	365.37	367.10	120,009,296	-3.99(-1.08%)
Nov 13, 2002	362.45	371.09	362.24	371.09	123,154,400	+8.52(+2.35%)
Nov 12, 2002	365.69	365.69	360.58	362.57	150,227,104	-6.80(-1.84%)
Nov 08, 2002	369.28	371.28	367.54	369.38	132,713,200	-0.03(-0.01%)
Nov 07, 2002	374.90	375.13	367.92	369.40	133,253,000	-5.51(-1.47%)
Nov 06, 2002	385.01	385.12	372.86	374.91	174,507,104	-8.96(-2.33%)
Nov 05, 2002	371.29	383.87	371.29	383.87	156,595,200	+14.83(+4.02%)
Nov 01, 2002	362.22	369.62	362.22	369.04	162,339,200	+7.92(+2.19%)
Oct 31, 2002	360.47	361.12	358.18	361.12	122,146,704	-0.80(-0.22%)
Oct 30, 2002	361.80	364.40	359.77	361.92	141,953,696	+0.24(+0.07%)
Oct 29, 2002	353.72	361.68	353.29	361.68	153,423,504	+8.49(+2.40%)
Oct 24, 2002	354.92	355.54	350.51	353.19	119,270,496	-1.66(-0.47%)
Oct 23, 2002	353.65	354.85	348.91	354.85	168,858,704	+1.04(+0.29%)
Oct 22, 2002	362.41	362.41	352.27	353.81	143,285,504	-8.06(-2.23%)
Oct 21, 2002	359.87	363.01	358.65	361.87	162,588,608	+0.96(+0.27%)
Oct 18, 2002	355.37	363.56	355.37	360.90	152,501,504	+5.80(+1.63%)
Oct 17, 2002	356.52	357.64	352.51	355.11	140,881,792	-2.27(-0.64%)
Oct 16, 2002	347.98	360.17	347.98	357.38	118,768,304	+15.17(+4.43%)
Oct 15, 2002	337.26	342.54	323.32	342.20	155,752,704	+4.73(+1.40%)
Oct 14, 2002	370.92	370.92	334.73	337.48	120,727,800	-38.99(-10.36%)
Oct 11, 2002	384.77	387.26	374.59	376.47	130,940,304	-8.02(-2.09%)
Oct 10, 2002	390.21	390.21	381.56	384.49	130,450,496	-7.35(-1.88%)
Oct 09, 2002	401.60	401.60	388.73	391.84	138,047,504	-10.22(-2.54%)
Oct 08, 2002	401.87	402.05	396.81	402.05	132,506,896	+0.21(+0.05%)
Oct 07, 2002	407.57	407.57	399.60	401.84	116,958,800	-7.66(-1.87%)
Oct 02, 2002	409.79	411.61	406.78	409.50	146,194,496	+1.98(+0.49%)
Oct 01, 2002	418.47	418.47	404.38	407.52	136,385,296	-11.79(-2.81%)
Sep 30, 2002	412.17	419.31	403.08	419.31	171,017,200	+6.33(+1.53%)
Sep 27, 2002	413.05	413.47	409.76	412.97	144,307,600	+1.03(+0.25%)
Sep 26, 2002	410.22	411.94	408.53	411.94	157,615,904	+3.29(+0.81%)
Sep 25, 2002	407.26	409.48	404.14	408.65	131,377,400	+0.34(+0.08%)
Sep 24, 2002	410.53	410.53	404.97	408.30	118,227,504	-2.47(-0.60%)
Sep 23, 2002	407.77	411.41	407.77	410.77	120,424,600	+1.97(+0.48%)
Sep 20, 2002	405.90	408.80	401.70	408.80	147,256,992	+0.10(+0.03%)
Sep 19, 2002	417.77	417.77	406.82	408.70	146,230,000	-10.42(-2.49%)
Sep 18, 2002	426.78	426.78	417.19	419.12	126,792,200	-8.06(-1.89%)
Sep 17, 2002	420.77	427.54	420.77	427.18	140,678,208	+6.97(+1.66%)
Sep 16, 2002	421.00	421.00	416.23	420.22	184,118,096	-0.79(-0.19%)
Sep 13, 2002	427.91	427.91	420.41	421.00	129,552,200	-7.18(-1.68%)
Sep 12, 2002	431.04	431.43	427.10	428.18	128,570,496	-1.94(-0.45%)
Sep 11, 2002	429.29	430.15	426.23	430.12	125,797,600	+0.78(+0.18%)
Sep 10, 2002	430.37	431.40	425.95	429.34	133,856,400	-0.94(-0.22%)
Sep 09, 2002	429.18	430.45	427.29	430.27	125,924,400	+2.47(+0.58%)
Sep 06, 2002	425.36	428.91	422.12	427.80	124,110,704	+0.68(+0.16%)
Sep 05, 2002	422.03	427.82	422.03	427.12	160,894,096	+6.68(+1.59%)
Sep 04, 2002	427.42	427.42	415.66	420.44	151,885,104	-9.55(-2.22%)
Sep 03, 2002	439.92	439.92	427.00	429.99	143,252,000	-10.00(-2.27%)
Sep 02, 2002	443.03	443.40	438.36	439.99	128,139,504	-3.69(-0.83%)
Aug 30, 2002	438.57	443.67	438.47	443.67	125,275,104	+4.75(+1.08%)
Aug 29, 2002	442.97	442.97	437.04	438.92	129,253,600	-4.05(-0.91%)
Aug 28, 2002	451.42	451.42	440.20	442.97	123,762,600	-9.10(-2.01%)
Aug 27, 2002	456.34	456.88	449.92	452.06	121,402,896	-4.34(-0.95%)
Aug 26, 2002	458.04	458.19	454.56	456.41	136,263,904	-1.86(-0.41%)
Aug 23, 2002	454.72	459.36	454.72	458.27	140,500,800	+3.93(+0.86%)
Aug 22, 2002	459.16	460.14	452.81	454.35	138,827,296	-2.88(-0.63%)
Aug 21, 2002	456.74	457.22	452.84	457.22	158,534,800	+0.47(+0.10%)
Aug 20, 2002	453.13	456.75	453.13	456.75	197,267,904	+5.30(+1.17%)
Aug 19, 2002	450.99	451.45	448.31	451.45	138,679,696	+0.46(+0.10%)
Aug 16, 2002	448.73	452.32	447.96	450.99	136,538,592	+2.25(+0.50%)
Aug 15, 2002	448.32	449.26	445.49	448.73	145,971,008	+1.05(+0.24%)
Aug 14, 2002	450.25	450.25	446.23	447.68	145,940,496	-3.29(-0.73%)
Aug 13, 2002	448.29	450.97	447.73	450.97	140,436,704	+2.45(+0.55%)
Aug 12, 2002	451.21	451.21	446.93	448.52	141,629,504	-1.72(-0.38%)
Aug 09, 2002	446.72	451.83	446.72	450.24	140,899,504	+3.77(+0.84%)
Aug 08, 2002	448.07	450.58	445.74	446.46	171,245,904	-0.60(-0.13%)
Aug 07, 2002	444.53	448.39	444.53	447.06	168,100,400	+6.13(+1.39%)
Aug 06, 2002	447.43	447.43	437.72	440.93	152,136,192	-8.94(-1.99%)
Aug 05, 2002	456.31	456.31	448.18	449.87	189,528,400	-6.44(-1.41%)
Aug 02, 2002	459.75	459.75	454.85	456.31	125,859,696	-4.97(-1.08%)

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.