Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	419.80	421.90	419.80	421.60	9,930	+1.90(+0.45%)
Oct 30, 2003	418.50	418.50	417.20	419.70	4,110	+1.90(+0.45%)
Oct 29, 2003	419.50	419.50	417.00	417.80	6,040	-0.80(-0.19%)
Oct 28, 2003	420.60	421.30	419.50	418.60	9,680	-2.20(-0.52%)
Oct 27, 2003	417.70	422.00	417.70	420.80	11,050	+3.20(+0.77%)
Oct 24, 2003	417.10	417.90	415.40	417.60	6,340	+0.10(+0.02%)
Oct 23, 2003	415.40	418.50	415.30	417.50	5,290	+2.10(+0.51%)
Oct 22, 2003	415.70	417.00	414.40	415.40	7,220	-0.70(-0.17%)
Oct 21, 2003	410.00	416.10	408.50	416.10	13,500	+6.60(+1.61%)
Oct 20, 2003	411.20	414.00	406.10	409.50	5,270	-2.40(-0.58%)
Oct 17, 2003	412.90	412.90	410.10	411.90	3,840	+2.00(+0.49%)
Oct 16, 2003	410.00	414.70	409.90	409.90	4,060	-0.10(-0.02%)
Oct 15, 2003	411.60	412.90	409.90	410.00	5,340	-0.60(-0.15%)
Oct 14, 2003	408.10	411.50	407.10	410.60	7,860	+3.50(+0.86%)
Oct 13, 2003	404.50	409.50	404.50	407.10	6,820	+2.60(+0.64%)
Oct 10, 2003	400.15	405.50	399.90	404.50	8,840	+3.10(+0.77%)
Oct 09, 2003	404.40	408.00	401.10	401.40	8,860	-0.20(-0.05%)
Oct 08, 2003	399.40	404.30	399.40	401.60	10,760	+0.70(+0.17%)
Oct 07, 2003	397.80	401.50	396.00	400.90	6,140	+3.10(+0.78%)
Oct 06, 2003	394.80	399.50	394.30	397.80	3,970	+3.50(+0.89%)
Oct 03, 2003	392.80	396.40	392.30	394.30	4,810	+3.80(+0.97%)
Oct 02, 2003	390.70	391.70	389.30	390.50	8,870	+0.30(+0.08%)
Oct 01, 2003	387.00	390.40	387.00	390.20	7,190	+3.50(+0.91%)
Sep 30, 2003	388.90	389.90	386.60	386.70	12,250	-3.30(-0.85%)
Sep 29, 2003	388.00	390.00	387.10	390.00	6,560	+3.90(+1.01%)
Sep 26, 2003	391.00	391.90	385.60	386.10	13,760	-5.50(-1.40%)
Sep 25, 2003	393.50	398.00	391.60	391.60	15,290	-1.30(-0.33%)
Sep 24, 2003	398.50	399.40	392.60	392.90	6,990	-5.90(-1.48%)
Sep 23, 2003	396.60	398.80	396.10	398.80	12,430	+2.20(+0.55%)
Sep 22, 2003	400.00	400.90	396.40	396.60	11,920	-4.40(-1.10%)
Sep 19, 2003	401.00	401.80	399.00	401.00	17,060	+0.40(+0.10%)
Sep 18, 2003	401.70	403.90	400.60	400.60	8,370	-1.30(-0.32%)
Sep 17, 2003	402.00	402.80	400.00	401.90	22,600	-3.00(-0.74%)
Sep 16, 2003	401.50	406.70	400.60	404.90	13,610	+6.30(+1.58%)
Sep 15, 2003	394.50	398.60	393.80	398.60	11,020	+4.90(+1.24%)
Sep 12, 2003	390.50	394.00	389.60	393.70	16,200	+1.20(+0.31%)
Sep 11, 2003	390.00	396.20	390.00	392.50	9,960	+2.90(+0.74%)
Sep 10, 2003	393.10	393.10	389.30	389.60	6,690	-3.50(-0.89%)
Sep 09, 2003	396.00	396.00	392.70	393.10	3,810	-3.60(-0.91%)
Sep 08, 2003	391.00	396.70	391.00	396.70	3,920	+6.20(+1.59%)
Sep 05, 2003	395.00	395.30	390.30	390.50	3,540	-5.20(-1.31%)
Sep 04, 2003	396.90	396.90	393.90	395.70	8,430	-0.50(-0.13%)
Sep 03, 2003	395.00	397.90	394.00	396.20	8,280	-0.30(-0.08%)
Sep 02, 2003	391.70	397.90	391.00	396.50	7,870	+4.10(+1.04%)
Aug 29, 2003	388.50	392.50	387.50	392.40	9,230	+3.20(+0.82%)
Aug 28, 2003	385.10	389.20	383.50	389.20	9,380	+3.40(+0.88%)
Aug 27, 2003	385.30	386.10	383.50	385.80	6,860	-0.60(-0.16%)
Aug 26, 2003	388.50	388.50	385.00	386.40	4,400	-2.80(-0.72%)
Aug 25, 2003	385.00	389.50	384.50	389.20	5,530	+2.70(+0.70%)
Aug 22, 2003	392.00	392.90	386.10	386.50	5,940	-4.30(-1.10%)
Aug 21, 2003	391.00	392.40	389.20	390.80	8,190	+0.80(+0.21%)
Aug 20, 2003	392.60	393.70	388.40	390.00	16,410	-2.50(-0.64%)
Aug 19, 2003	392.70	394.50	391.60	392.50	4,630	-0.10(-0.03%)
Aug 18, 2003	390.70	392.70	389.50	392.60	10,350	+4.40(+1.13%)
Aug 15, 2003	384.50	388.60	384.50	388.20	4,280	+2.90(+0.75%)
Aug 14, 2003	380.50	386.00	379.50	385.30	15,130	+4.80(+1.26%)
Aug 13, 2003	378.00	380.60	378.00	380.50	14,330	+4.40(+1.17%)
Aug 12, 2003	371.60	376.20	371.60	376.10	5,170	+3.50(+0.94%)
Aug 11, 2003	372.50	374.20	371.10	372.60	10,440	+0.90(+0.24%)
Aug 08, 2003	369.50	372.00	368.00	371.70	11,140	+3.00(+0.81%)
Aug 07, 2003	367.80	370.10	364.10	368.70	18,040	+0.90(+0.24%)
Aug 06, 2003	367.50	369.60	366.20	367.80	13,020	+1.00(+0.27%)
Aug 05, 2003	366.50	367.50	364.50	366.80	11,230	+0.90(+0.25%)
Aug 04, 2003	369.00	369.80	364.00	365.90	10,590	-3.90(-1.05%)

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.