Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	354.00	359.20	348.50	358.70	20,100	+3.90(+1.10%)
Apr 29, 2003	355.80	356.60	352.00	354.80	16,250	-0.90(-0.25%)
Apr 28, 2003	348.80	357.50	348.20	355.70	16,280	+8.10(+2.33%)
Apr 25, 2003	345.50	348.40	345.20	347.60	11,620	+2.10(+0.61%)
Apr 24, 2003	349.50	350.50	345.30	345.50	9,950	-5.30(-1.51%)
Apr 23, 2003	349.10	351.20	348.00	350.80	17,720	+1.80(+0.52%)
Apr 22, 2003	340.50	349.30	338.00	349.00	25,710	+8.60(+2.53%)
Apr 21, 2003	342.60	343.30	340.00	340.40	21,340	-4.20(-1.22%)
Apr 17, 2003	341.10	346.00	341.10	344.60	8,610	+3.60(+1.06%)
Apr 16, 2003	345.50	347.10	340.00	341.00	8,650	-3.50(-1.02%)
Apr 15, 2003	340.30	345.10	338.70	344.50	18,220	+3.60(+1.06%)
Apr 14, 2003	329.10	340.90	329.10	340.90	13,710	+11.80(+3.59%)
Apr 11, 2003	329.30	330.10	327.80	329.10	10,040	+0.80(+0.24%)
Apr 10, 2003	322.50	329.50	321.50	328.30	10,820	+5.20(+1.61%)
Apr 09, 2003	326.00	328.50	321.10	323.10	11,480	-2.40(-0.74%)
Apr 08, 2003	328.50	329.40	324.50	325.50	12,350	-4.40(-1.33%)
Apr 07, 2003	327.50	333.60	327.30	329.90	13,290	+4.70(+1.45%)
Apr 04, 2003	325.10	327.50	325.00	325.20	6,860	+0.20(+0.06%)
Apr 03, 2003	325.20	326.90	323.30	325.00	9,450	-0.20(-0.06%)
Apr 02, 2003	319.00	325.70	319.00	325.20	11,480	+8.00(+2.52%)
Apr 01, 2003	315.30	318.00	313.50	317.20	12,590	+2.00(+0.63%)
Mar 31, 2003	315.50	320.00	311.00	315.20	11,090	-0.80(-0.25%)
Mar 28, 2003	316.20	316.80	314.20	316.00	6,950	-1.00(-0.32%)
Mar 27, 2003	315.00	317.50	311.10	317.00	13,160	+1.50(+0.48%)
Mar 26, 2003	317.80	318.10	313.60	315.50	7,440	-2.30(-0.72%)
Mar 25, 2003	316.70	318.70	314.50	317.80	14,920	+1.10(+0.35%)
Mar 24, 2003	323.50	323.50	314.40	316.70	9,970	-7.80(-2.40%)
Mar 21, 2003	320.00	324.80	319.10	324.50	19,100	+4.80(+1.50%)
Mar 20, 2003	312.70	321.00	312.70	319.70	18,140	+0.00(+0.00%)
Mar 19, 2003	319.80	320.30	316.10	319.70	9,220	-0.10(-0.03%)
Mar 18, 2003	323.80	323.80	316.60	319.80	18,260	-4.20(-1.30%)
Mar 17, 2003	308.50	324.00	308.50	324.00	23,470	+15.30(+4.96%)
Mar 14, 2003	314.00	314.20	306.00	308.70	18,230	-5.60(-1.78%)
Mar 13, 2003	306.20	315.00	305.90	314.30	8,030	+9.10(+2.98%)
Mar 12, 2003	307.50	307.50	303.50	305.20	12,250	-2.80(-0.91%)
Mar 11, 2003	306.20	309.00	303.60	308.00	12,730	+1.80(+0.59%)
Mar 10, 2003	309.00	309.00	304.90	306.20	14,120	-3.80(-1.23%)
Mar 07, 2003	303.80	312.00	303.60	310.00	19,630	+5.50(+1.81%)
Mar 06, 2003	312.30	312.30	304.50	304.50	15,870	-8.80(-2.81%)
Mar 05, 2003	311.80	315.30	310.00	313.30	19,660	+1.30(+0.42%)
Mar 04, 2003	316.50	317.00	311.20	312.00	24,660	-3.00(-0.95%)
Mar 03, 2003	321.30	322.00	314.10	315.00	17,460	-5.50(-1.72%)
Feb 28, 2003	317.50	323.50	317.50	320.50	13,440	+3.60(+1.14%)
Feb 27, 2003	316.20	318.30	313.60	316.90	10,700	-0.50(-0.16%)
Feb 26, 2003	319.00	319.00	315.00	317.40	14,110	-2.30(-0.72%)
Feb 25, 2003	313.50	320.00	312.60	319.70	8,930	+5.90(+1.88%)
Feb 24, 2003	321.80	321.80	313.10	313.80	9,500	-8.00(-2.49%)
Feb 21, 2003	315.60	321.80	314.50	321.80	12,610	+6.30(+2.00%)
Feb 20, 2003	317.10	318.00	314.10	315.50	12,650	-1.50(-0.47%)
Feb 19, 2003	320.00	321.20	316.90	317.00	16,810	-3.00(-0.94%)
Feb 18, 2003	315.70	321.00	315.70	320.00	14,690	+5.00(+1.59%)
Feb 14, 2003	315.70	317.10	312.60	315.00	13,830	-0.70(-0.22%)
Feb 13, 2003	320.30	320.70	313.40	315.70	13,670	-4.60(-1.44%)
Feb 12, 2003	322.50	325.50	320.00	320.30	16,760	-2.00(-0.62%)
Feb 11, 2003	325.10	325.10	321.10	322.30	17,830	-2.90(-0.89%)
Feb 10, 2003	329.50	329.80	322.50	325.20	22,990	-4.80(-1.45%)
Feb 07, 2003	331.40	335.20	328.50	330.00	13,720	-0.40(-0.12%)
Feb 06, 2003	332.70	333.20	329.00	330.40	22,210	-2.30(-0.69%)
Feb 05, 2003	336.00	339.50	331.80	332.70	17,880	-3.30(-0.98%)
Feb 04, 2003	338.80	339.20	334.90	336.00	16,070	-3.80(-1.12%)
Feb 03, 2003	341.10	343.00	338.50	339.80	13,240	-0.80(-0.23%)
Jan 31, 2003	334.50	343.30	334.50	340.60	21,010	+6.20(+1.85%)
Jan 30, 2003	335.20	336.30	332.00	334.40	19,320	-0.70(-0.21%)
Jan 29, 2003	332.00	336.00	327.00	335.10	19,240	+2.70(+0.81%)
Jan 28, 2003	334.00	334.10	331.80	332.40	23,540	-1.90(-0.57%)
Jan 27, 2003	332.50	335.00	331.20	334.30	36,290	+1.80(+0.54%)
Jan 24, 2003	333.00	334.00	328.80	332.50	15,940	-1.00(-0.30%)
Jan 23, 2003	330.50	333.80	330.10	333.50	16,170	+3.60(+1.09%)
Jan 22, 2003	331.20	333.50	329.00	329.90	20,970	-1.70(-0.51%)
Jan 21, 2003	331.90	335.00	329.10	331.60	19,130	-0.30(-0.09%)
Jan 17, 2003	337.00	337.50	330.50	331.90	11,580	-5.70(-1.69%)
Jan 16, 2003	335.00	345.00	335.00	337.60	16,550	+2.60(+0.78%)
Jan 15, 2003	340.60	341.00	334.50	335.00	20,690	-5.50(-1.62%)
Jan 14, 2003	340.10	343.50	338.90	340.50	27,480	+0.40(+0.12%)
Jan 13, 2003	341.50	343.50	339.40	340.10	19,890	+0.20(+0.06%)
Jan 10, 2003	339.00	342.00	338.10	339.90	28,040	+0.40(+0.12%)
Jan 09, 2003	333.50	339.50	333.50	339.50	17,830	+6.90(+2.07%)
Jan 08, 2003	337.30	337.30	331.20	332.60	19,790	-4.90(-1.45%)
Jan 07, 2003	334.50	338.20	331.90	337.50	23,010	+2.80(+0.84%)
Jan 06, 2003	332.70	336.50	332.50	334.70	25,290	+1.80(+0.54%)
Jan 03, 2003	337.30	337.30	331.50	332.90	11,790	-4.40(-1.30%)
Jan 02, 2003	335.50	339.40	334.50	337.30	20,480	+2.10(+0.63%)
Dec 31, 2002	332.00	336.30	330.30	335.20	41,890	+5.70(+1.73%)
Dec 30, 2002	325.40	330.50	324.50	329.50	15,500	+3.90(+1.20%)
Dec 27, 2002	326.30	326.30	325.00	325.60	13,110	+0.30(+0.09%)
Dec 26, 2002	327.00	327.10	325.00	325.30	14,460	-0.70(-0.21%)
Dec 24, 2002	326.00	327.00	325.20	326.00	12,910	+0.60(+0.18%)
Dec 23, 2002	326.00	326.00	323.70	325.40	18,890	+0.70(+0.22%)
Dec 20, 2002	321.50	324.70	320.00	324.70	19,720	+4.20(+1.31%)
Dec 19, 2002	322.00	324.00	316.00	320.50	26,040	-1.60(-0.50%)
Dec 18, 2002	322.70	323.80	321.00	322.10	20,800	-3.60(-1.11%)
Dec 17, 2002	330.20	330.70	325.10	325.70	20,450	-5.30(-1.60%)
Dec 16, 2002	332.60	334.20	330.00	331.00	26,410	-1.60(-0.48%)
Dec 13, 2002	331.50	333.40	327.40	332.60	18,880	-0.10(-0.03%)
Dec 12, 2002	332.60	333.70	332.50	332.70	14,960	-0.10(-0.03%)
Dec 11, 2002	317.50	333.00	317.50	332.80	34,890	+2.80(+0.85%)
Dec 10, 2002	330.90	332.70	328.00	330.00	14,250	-0.80(-0.24%)
Dec 09, 2002	339.00	339.00	330.30	330.80	15,180	-9.20(-2.71%)
Dec 06, 2002	335.00	341.00	333.50	340.00	16,500	+4.00(+1.19%)
Dec 05, 2002	340.00	340.20	333.70	336.00	8,150	-4.00(-1.18%)
Dec 04, 2002	338.80	340.20	336.30	340.00	15,930	+0.80(+0.24%)
Dec 03, 2002	338.30	339.40	335.20	339.20	19,410	-0.60(-0.18%)
Dec 02, 2002	345.30	347.00	338.90	339.80	15,600	-3.00(-0.88%)
Nov 29, 2002	342.50	346.10	340.00	342.80	8,260	+0.70(+0.20%)
Nov 27, 2002	338.70	342.30	334.60	342.10	11,570	+5.70(+1.69%)
Nov 26, 2002	339.70	339.70	330.50	336.40	14,200	-4.30(-1.26%)
Nov 25, 2002	338.50	342.00	335.60	340.70	14,980	+1.70(+0.50%)
Nov 22, 2002	339.90	340.30	337.10	339.00	13,630	-1.90(-0.56%)
Nov 21, 2002	333.60	341.20	330.60	340.90	24,260	+8.30(+2.50%)
Nov 20, 2002	332.00	334.10	329.60	332.60	6,510	+0.40(+0.12%)
Nov 19, 2002	329.50	332.80	328.50	332.20	9,670	+2.20(+0.67%)
Nov 18, 2002	336.00	337.30	329.50	330.00	15,860	-5.40(-1.61%)
Nov 15, 2002	332.10	338.80	332.10	335.40	9,200	+3.00(+0.90%)
Nov 14, 2002	326.90	333.60	326.00	332.40	9,250	+7.50(+2.31%)
Nov 13, 2002	317.50	326.80	315.50	324.90	13,050	+6.90(+2.17%)
Nov 12, 2002	330.60	331.50	316.00	318.00	16,840	-12.60(-3.81%)
Nov 11, 2002	322.80	334.40	322.00	330.60	18,820	+6.80(+2.10%)
Nov 08, 2002	335.00	338.00	322.90	323.80	17,740	+1.00(+0.31%)
Nov 07, 2002	326.00	326.00	321.20	322.80	12,410	-3.50(-1.07%)
Nov 06, 2002	326.00	328.50	321.40	326.30	11,680	+1.20(+0.37%)
Nov 05, 2002	327.20	329.00	323.80	325.10	19,680	-2.10(-0.64%)
Nov 04, 2002	340.00	340.00	326.50	327.20	12,890	-8.20(-2.44%)
Nov 01, 2002	327.00	336.70	326.80	335.40	7,940	+8.40(+2.57%)
Oct 31, 2002	328.20	331.00	325.40	327.00	6,360	-0.20(-0.06%)
Oct 30, 2002	328.00	330.50	325.40	327.20	6,000	-0.40(-0.12%)
Oct 29, 2002	328.00	328.50	323.10	327.60	9,520	-1.40(-0.43%)
Oct 28, 2002	336.40	336.40	328.60	329.00	6,490	-6.40(-1.91%)
Oct 25, 2002	325.70	336.00	325.70	335.40	12,830	+9.70(+2.98%)
Oct 24, 2002	332.00	332.00	325.50	325.70	6,900	-5.30(-1.60%)
Oct 23, 2002	332.00	333.00	326.50	331.00	8,880	-1.50(-0.45%)
Oct 22, 2002	335.80	335.80	330.50	332.50	9,100	-4.00(-1.19%)
Oct 21, 2002	332.90	337.50	330.00	336.50	10,220	+3.30(+0.99%)
Oct 18, 2002	336.00	338.00	332.50	333.20	6,600	-2.20(-0.66%)
Oct 17, 2002	333.20	337.00	333.00	335.40	13,390	+6.20(+1.88%)
Oct 16, 2002	337.40	337.70	328.00	329.20	22,000	-8.20(-2.43%)
Oct 15, 2002	331.50	338.90	331.50	337.40	14,300	+9.90(+3.02%)
Oct 14, 2002	328.10	332.00	324.00	327.50	50,190	-1.60(-0.49%)
Oct 11, 2002	313.20	332.50	313.20	329.10	35,850	+19.90(+6.44%)
Oct 10, 2002	301.00	312.00	297.50	309.20	15,540	+6.90(+2.28%)
Oct 09, 2002	308.50	308.60	300.80	302.30	7,440	-7.70(-2.48%)
Oct 08, 2002	308.90	314.00	305.40	310.00	12,020	+0.10(+0.03%)
Oct 07, 2002	321.70	323.00	309.60	309.90	8,400	-13.80(-4.26%)
Oct 04, 2002	331.00	331.00	320.00	323.70	8,450	-4.80(-1.46%)
Oct 03, 2002	331.30	336.60	325.20	328.50	9,970	-3.00(-0.90%)
Oct 02, 2002	338.50	342.00	331.50	331.50	9,310	-8.00(-2.36%)
Oct 01, 2002	328.50	339.50	324.00	339.50	8,810	+10.90(+3.32%)
Sep 30, 2002	333.50	333.50	322.40	328.60	8,750	-5.70(-1.71%)
Sep 27, 2002	339.00	341.40	331.10	334.30	20,920	-5.70(-1.68%)
Sep 26, 2002	337.00	340.00	335.60	340.00	5,400	+4.50(+1.34%)
Sep 25, 2002	329.50	338.70	327.30	335.50	9,860	+5.50(+1.67%)
Sep 24, 2002	334.00	334.50	329.80	330.00	6,390	-4.50(-1.35%)
Sep 23, 2002	340.00	340.70	333.30	334.50	7,810	-8.00(-2.34%)
Sep 20, 2002	335.50	342.50	333.60	342.50	16,440	+9.00(+2.70%)
Sep 19, 2002	342.00	342.50	332.50	333.50	14,100	-9.50(-2.77%)
Sep 18, 2002	343.50	346.50	341.10	343.00	9,910	-1.00(-0.29%)
Sep 17, 2002	343.40	346.00	342.10	344.00	9,230	+1.60(+0.47%)
Sep 16, 2002	343.50	344.30	340.80	342.40	4,390	-1.80(-0.52%)
Sep 13, 2002	338.00	344.20	335.50	344.20	6,070	+5.60(+1.65%)
Sep 12, 2002	336.80	339.00	333.50	338.60	11,700	+0.60(+0.18%)
Sep 11, 2002	338.00	340.00	337.40	338.00	8,160	+1.40(+0.42%)
Sep 10, 2002	340.90	343.10	335.40	336.60	11,260	-2.70(-0.80%)
Sep 09, 2002	337.40	340.70	330.90	339.30	8,590	-0.10(-0.03%)
Sep 06, 2002	330.00	339.60	329.60	339.40	7,520	+10.90(+3.32%)
Sep 05, 2002	328.80	330.50	325.30	328.50	8,210	-1.00(-0.30%)
Sep 04, 2002	330.50	331.90	324.50	329.50	9,300	-1.30(-0.39%)
Sep 03, 2002	340.50	340.50	330.20	330.80	6,360	-10.70(-3.13%)
Aug 30, 2002	341.40	345.20	340.50	341.50	8,520	-0.10(-0.03%)
Aug 29, 2002	337.00	673.40	333.60	341.60	13,400	+4.90(+1.46%)
Aug 28, 2002	336.40	337.30	332.20	336.70	6,690	-3.40(-1.00%)
Aug 27, 2002	350.50	351.50	339.90	340.10	17,370	-9.60(-2.75%)
Aug 26, 2002	347.00	349.90	343.30	349.70	7,350	+2.30(+0.66%)
Aug 23, 2002	353.00	353.00	345.60	347.40	6,640	-5.30(-1.50%)
Aug 22, 2002	355.50	355.50	348.50	352.70	7,110	-3.10(-0.87%)
Aug 21, 2002	351.50	355.80	349.50	355.80	14,100	+4.70(+1.34%)
Aug 20, 2002	353.30	355.50	349.20	351.10	6,400	+3.60(+1.04%)
Aug 16, 2002	343.50	350.00	341.70	347.50	8,250	+3.80(+1.11%)
Aug 15, 2002	336.00	346.20	336.00	343.70	11,570	+7.40(+2.20%)
Aug 14, 2002	326.50	336.30	324.70	336.30	25,250	+9.80(+3.00%)
Aug 13, 2002	332.00	332.40	326.00	326.50	7,700	-5.20(-1.57%)
Aug 12, 2002	330.80	332.80	327.40	331.70	9,060	-2.00(-0.60%)
Aug 07, 2002	326.00	334.00	324.90	333.70	9,780	+8.80(+2.71%)
Aug 06, 2002	313.40	328.30	313.40	324.90	16,700	+14.50(+4.67%)
Aug 05, 2002	317.00	320.70	308.60	310.40	8,990	-7.40(-2.33%)
Aug 02, 2002	328.00	328.30	316.70	317.80	7,670	-10.70(-3.26%)
Aug 01, 2002	332.50	332.50	325.00	328.50	7,130	-4.00(-1.20%)
Jul 31, 2002	329.80	333.70	327.40	332.50	11,500	+2.20(+0.67%)
Jul 30, 2002	328.50	336.00	324.00	330.30	15,690	+1.30(+0.40%)
Jul 29, 2002	321.20	332.10	319.50	329.00	11,610	+11.80(+3.72%)
Jul 26, 2002	307.50	317.20	307.30	317.20	15,790	+9.60(+3.12%)
Jul 25, 2002	300.00	315.00	298.20	307.60	19,270	+4.80(+1.59%)
Jul 24, 2002	295.20	303.50	293.70	302.80	23,150	+7.30(+2.47%)
Jul 23, 2002	295.60	303.50	295.30	295.50	19,880	+1.90(+0.65%)
Jul 22, 2002	299.20	303.50	291.50	293.60	28,450	+3.40(+1.17%)
Jul 19, 2002	293.70	295.00	289.00	290.20	16,800	-16.00(-5.23%)
Jul 17, 2002	308.00	310.50	306.10	306.20	19,480	-12.80(-4.01%)
Jul 12, 2002	321.50	324.30	317.20	319.00	11,810	-2.90(-0.90%)
Jul 11, 2002	325.00	325.00	316.50	321.90	12,650	-3.50(-1.08%)
Jul 10, 2002	333.00	341.50	324.40	325.40	15,850	-7.80(-2.34%)
Jul 09, 2002	342.20	342.20	333.20	333.20	12,560	-9.00(-2.63%)
Jul 08, 2002	337.10	342.20	337.10	342.20	14,940	-3.80(-1.10%)
Jul 05, 2002	337.00	347.50	337.00	346.00	11,150	+10.00(+2.98%)
Jul 04, 2002	338.60	339.00	331.80	336.00	23,610	+0.00(+0.00%)
Jul 03, 2002	338.60	339.00	331.80	336.00	23,420	-0.10(-0.03%)
Jul 02, 2002	351.00	351.50	334.40	336.10	18,730	-15.40(-4.38%)
Jul 01, 2002	353.50	358.70	351.40	351.50	21,490	+1.50(+0.43%)
Jun 28, 2002	359.00	363.00	350.00	350.00	78,340	-10.50(-2.91%)
Jun 27, 2002	362.50	362.50	352.70	360.50	27,040	-1.00(-0.28%)
Jun 26, 2002	362.00	363.60	357.80	361.50	20,640	-1.50(-0.41%)
Jun 25, 2002	368.00	370.40	363.00	363.00	22,040	-8.70(-2.34%)
Jun 21, 2002	370.80	374.30	370.00	371.70	32,090	+0.90(+0.24%)
Jun 20, 2002	363.40	374.30	363.40	370.80	19,600	+6.90(+1.90%)
Jun 19, 2002	363.40	375.50	363.40	363.90	15,620	+0.00(+0.00%)
Jun 18, 2002	368.00	374.30	363.90	363.90	21,770	+1.50(+0.41%)
Jun 17, 2002	353.50	362.70	353.50	362.40	7,040	+8.60(+2.43%)
Jun 14, 2002	351.90	356.40	348.60	353.80	11,390	-2.20(-0.62%)
Jun 12, 2002	355.50	357.00	351.60	356.00	15,450	+0.50(+0.14%)
Jun 11, 2002	357.00	361.00	353.70	355.50	8,980	-1.50(-0.42%)
Jun 10, 2002	360.30	363.00	357.00	357.00	7,050	-3.90(-1.08%)
Jun 07, 2002	355.30	361.40	354.00	360.90	9,840	+5.60(+1.58%)
Jun 06, 2002	365.80	367.60	355.20	355.30	8,900	-10.50(-2.87%)
Jun 05, 2002	357.50	366.50	357.50	365.80	11,650	-2.80(-0.76%)
May 31, 2002	368.50	373.80	368.40	368.60	12,980	-2.70(-0.73%)
May 28, 2002	378.50	379.00	370.00	371.30	9,310	-6.70(-1.77%)
May 27, 2002	384.00	385.70	377.10	378.00	7,490	+0.00(+0.00%)
May 24, 2002	384.00	385.70	377.10	378.00	7,270	-6.30(-1.64%)
May 23, 2002	377.50	384.30	377.00	384.30	9,530	+6.80(+1.80%)
May 22, 2002	382.00	387.50	376.40	377.50	13,330	-5.30(-1.38%)
May 21, 2002	384.00	390.50	380.80	382.80	9,510	-3.70(-0.96%)
May 20, 2002	392.50	392.50	385.70	386.50	7,530	-6.40(-1.63%)
May 17, 2002	394.50	394.70	389.90	392.90	13,710	-1.50(-0.38%)
May 16, 2002	391.50	395.00	391.50	394.40	10,730	+3.40(+0.87%)
May 15, 2002	393.00	394.70	389.00	391.00	7,110	-2.10(-0.53%)
May 14, 2002	389.20	394.50	386.30	393.10	8,690	+4.90(+1.26%)
May 13, 2002	380.50	389.00	380.40	388.20	5,530	+8.30(+2.18%)
May 10, 2002	388.00	388.40	378.90	379.90	6,370	-8.10(-2.09%)
May 09, 2002	393.00	394.20	387.80	388.00	6,190	-5.00(-1.27%)
May 08, 2002	385.00	393.60	384.20	393.00	9,070	+9.40(+2.45%)
May 07, 2002	385.60	388.70	383.00	383.60	5,880	-2.00(-0.52%)
May 06, 2002	396.00	398.00	385.50	385.60	5,610	-11.20(-2.82%)
May 03, 2002	397.50	399.30	394.30	396.80	10,760	-0.80(-0.20%)
May 02, 2002	394.20	399.40	393.80	397.60	8,740	+3.40(+0.86%)

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.