Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	85.50	85.50	84.22	84.60	29,100	-0.32(-0.38%)
Jun 27, 2003	85.09	85.50	84.83	84.92	17,000	-0.04(-0.05%)
Jun 26, 2003	84.10	84.98	83.92	84.96	32,700	+1.02(+1.22%)
Jun 25, 2003	83.60	84.30	83.41	83.94	37,400	+0.46(+0.55%)
Jun 24, 2003	83.10	83.49	82.55	83.48	21,600	+0.61(+0.74%)
Jun 23, 2003	83.70	83.71	82.86	82.87	45,400	-1.13(-1.35%)
Jun 20, 2003	84.35	84.35	83.82	84.00	24,200	-0.02(-0.02%)
Jun 19, 2003	84.30	84.53	83.72	84.02	31,200	+0.12(+0.14%)
Jun 18, 2003	84.60	84.82	83.62	83.90	25,800	-1.07(-1.26%)
Jun 17, 2003	85.60	85.89	84.62	84.97	15,800	-0.60(-0.70%)
Jun 16, 2003	85.10	85.79	85.10	85.57	40,800	+0.89(+1.05%)
Jun 13, 2003	86.00	86.00	84.34	84.68	51,600	-2.57(-2.95%)
Jun 12, 2003	88.30	88.30	86.81	87.25	63,800	-0.84(-0.95%)
Jun 11, 2003	87.40	88.20	86.90	88.09	20,600	+0.84(+0.96%)
Jun 10, 2003	86.50	87.40	86.37	87.25	30,100	+0.82(+0.95%)
Jun 09, 2003	86.85	86.85	86.10	86.43	20,600	-0.57(-0.66%)
Jun 06, 2003	86.50	87.30	86.21	87.00	100,200	+0.85(+0.99%)
Jun 05, 2003	85.50	86.15	85.50	86.15	48,700	-0.01(-0.01%)
Jun 04, 2003	85.31	86.34	85.22	86.16	39,800	+1.42(+1.68%)
Jun 03, 2003	84.65	85.11	84.26	84.74	12,300	-0.04(-0.05%)
Jun 02, 2003	84.80	85.10	84.50	84.78	95,900	+0.43(+0.51%)
May 30, 2003	82.80	84.35	82.80	84.35	81,000	+1.71(+2.07%)
May 29, 2003	84.50	84.50	81.50	82.64	140,500	-1.61(-1.91%)
May 28, 2003	85.70	85.80	84.25	84.25	168,900	-1.33(-1.55%)
May 27, 2003	85.50	85.65	85.10	85.58	52,000	-0.11(-0.13%)
May 23, 2003	85.25	85.79	84.99	85.69	26,200	+0.39(+0.46%)
May 22, 2003	84.70	85.30	84.32	85.30	31,700	+0.85(+1.01%)
May 21, 2003	84.00	84.53	83.61	84.45	26,700	+0.21(+0.25%)
May 20, 2003	83.75	84.32	83.56	84.24	29,500	+0.78(+0.93%)
May 19, 2003	83.85	83.85	83.31	83.46	15,900	-0.41(-0.49%)
May 16, 2003	83.30	83.87	82.91	83.87	35,000	+0.55(+0.66%)
May 15, 2003	83.60	83.60	82.81	83.32	21,900	-0.01(-0.01%)
May 14, 2003	83.85	83.85	83.06	83.33	20,500	-0.36(-0.43%)
May 13, 2003	83.60	83.85	83.26	83.69	24,700	+0.14(+0.17%)
May 12, 2003	83.15	83.70	83.00	83.55	53,400	+0.65(+0.78%)
May 09, 2003	82.75	83.18	82.41	82.90	24,600	+0.61(+0.74%)
May 08, 2003	81.50	82.51	81.43	82.29	40,200	+0.31(+0.38%)
May 07, 2003	82.40	82.40	81.41	81.98	16,700	-0.23(-0.28%)
May 06, 2003	81.95	83.40	81.66	82.21	56,700	+0.46(+0.56%)
May 05, 2003	81.30	81.75	80.91	81.75	39,400	+0.94(+1.16%)
May 02, 2003	80.20	81.25	80.20	80.81	42,200	+0.71(+0.89%)
May 01, 2003	79.50	80.50	79.00	80.10	58,000	+0.69(+0.87%)
Apr 30, 2003	80.37	80.37	79.41	79.41	51,600	-0.79(-0.99%)
Apr 29, 2003	80.20	81.20	80.20	80.20	37,800	+0.19(+0.24%)
Apr 28, 2003	80.40	80.60	80.01	80.01	27,900	-0.28(-0.35%)
Apr 25, 2003	80.75	80.75	80.00	80.29	75,700	-0.66(-0.82%)
Apr 24, 2003	81.41	81.55	80.85	80.95	39,200	-0.67(-0.82%)
Apr 23, 2003	81.29	81.85	81.16	81.62	20,000	+0.03(+0.04%)
Apr 22, 2003	80.55	81.60	80.55	81.59	39,200	+1.10(+1.37%)
Apr 21, 2003	80.35	80.49	80.05	80.49	29,100	+0.25(+0.31%)
Apr 17, 2003	79.70	80.25	79.41	80.24	15,100	+0.74(+0.93%)
Apr 16, 2003	79.50	79.50	79.11	79.50	42,800	+0.21(+0.26%)
Apr 15, 2003	79.00	79.29	78.72	79.29	23,200	+0.34(+0.43%)
Apr 14, 2003	77.95	78.95	77.95	78.95	21,400	+1.03(+1.32%)
Apr 11, 2003	78.61	78.90	77.77	77.92	34,000	-0.43(-0.55%)
Apr 10, 2003	78.50	78.53	77.87	78.35	98,900	+0.24(+0.31%)
Apr 09, 2003	78.50	79.00	78.11	78.11	21,800	-0.39(-0.50%)
Apr 08, 2003	78.90	78.90	78.12	78.50	29,000	-0.20(-0.25%)
Apr 07, 2003	78.90	79.31	78.30	78.70	24,800	+0.65(+0.83%)
Apr 04, 2003	78.55	78.76	78.05	78.05	30,500	-0.15(-0.19%)
Apr 03, 2003	78.45	78.73	78.14	78.20	32,400	-0.58(-0.74%)
Apr 02, 2003	78.70	79.21	78.51	78.78	198,100	+0.83(+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.