Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	799.90	806.99	802.43	806.09	66,190,712	+1.78(+0.22%)
Aug 28, 2003	799.80	805.65	797.07	804.31	76,505,984	+3.06(+0.38%)
Aug 27, 2003	797.70	802.86	800.73	801.25	77,358,880	+0.53(+0.07%)
Aug 26, 2003	794.80	801.89	793.65	800.72	77,865,928	+0.01(+0.00%)
Aug 25, 2003	796.00	800.71	797.07	800.71	65,132,176	+3.64(+0.46%)
Aug 22, 2003	802.30	806.27	796.78	797.07	86,714,344	-11.95(-1.48%)
Aug 19, 2003	809.20	813.07	805.04	809.01	78,560,664	-4.06(-0.50%)
Aug 18, 2003	812.90	815.96	812.69	813.08	74,184,520	-2.18(-0.27%)
Aug 15, 2003	813.20	815.86	812.90	815.25	42,077,056	+0.06(+0.01%)
Aug 14, 2003	808.60	815.84	808.33	815.19	80,480,640	+3.54(+0.44%)
Aug 13, 2003	813.30	816.95	809.29	811.65	72,990,912	-3.88(-0.48%)
Aug 12, 2003	808.70	815.61	809.18	815.53	77,748,720	+4.93(+0.61%)
Aug 11, 2003	806.50	812.33	807.02	810.61	67,092,088	+0.57(+0.07%)
Aug 08, 2003	802.40	810.26	803.39	810.03	81,870,528	+6.57(+0.82%)
Aug 07, 2003	797.20	803.70	798.27	803.46	91,363,256	+3.97(+0.50%)
Aug 06, 2003	794.30	804.13	796.16	799.50	101,002,432	+1.44(+0.18%)
Aug 05, 2003	804.60	809.31	797.57	798.06	84,397,704	-11.24(-1.39%)
Aug 04, 2003	803.50	811.09	799.95	809.30	79,625,320	+2.54(+0.32%)
Aug 01, 2003	805.10	810.60	805.97	806.75	93,562,848	-4.27(-0.53%)
Jul 31, 2003	812.00	822.30	810.83	811.02	110,320,368	-2.02(-0.25%)
Jul 30, 2003	810.90	813.61	809.91	813.04	84,378,248	+2.28(+0.28%)
Jul 29, 2003	810.90	817.90	807.06	810.76	96,158,512	-2.13(-0.26%)
Jul 28, 2003	814.00	818.39	811.99	812.89	91,731,952	-5.18(-0.63%)
Jul 25, 2003	741.40	818.07	741.40	818.07	102,373,240	+11.07(+1.37%)
Jul 24, 2003	748.40	817.20	748.40	807.00	105,656,896	-4.70(-0.58%)
Jul 23, 2003	793.90	813.40	793.90	811.70	88,290,144	+0.30(+0.04%)
Jul 22, 2003	804.50	814.10	804.50	811.40	101,923,384	+27.15(+3.46%)
Jul 21, 2003	789.84	789.84	784.25	784.25	81,275,528	-6.89(-0.87%)
Jul 18, 2003	787.03	791.14	787.03	791.14	90,394,104	+9.26(+1.18%)
Jul 17, 2003	785.38	785.38	781.88	781.88	107,929,992	-4.32(-0.55%)
Jul 16, 2003	787.93	787.93	786.20	786.20	119,685,160	-3.41(-0.43%)
Jul 15, 2003	793.22	793.22	789.61	789.61	135,960,928	-4.34(-0.55%)
Jul 14, 2003	798.70	798.70	793.95	793.95	114,811,432	+0.65(+0.08%)
Jul 11, 2003	790.16	793.29	790.16	793.29	104,426,200	+1.42(+0.18%)
Jul 10, 2003	790.71	791.88	790.71	791.88	120,898,208	-1.45(-0.18%)
Jul 09, 2003	797.64	797.64	793.33	793.33	137,315,552	-9.45(-1.18%)
Jul 08, 2003	800.42	802.78	800.42	802.78	115,665,488	-0.18(-0.02%)
Jul 07, 2003	801.12	802.96	801.12	802.96	97,072,136	+5.76(+0.72%)
Jul 04, 2003	798.53	798.53	797.19	797.19	55,637,068	+0.00(+0.00%)
Jul 03, 2003	798.53	798.53	797.19	797.19	55,637,068	-4.54(-0.57%)
Jul 02, 2003	796.24	801.73	796.24	801.73	112,997,344	+6.02(+0.76%)
Jul 01, 2003	788.58	795.71	788.58	795.71	107,176,544	+4.15(+0.52%)
Jun 30, 2003	792.11	792.11	791.56	791.56	140,774,400	+2.04(+0.26%)
Jun 27, 2003	792.35	792.35	789.52	789.52	89,371,360	-3.13(-0.40%)
Jun 26, 2003	788.64	792.66	788.64	792.66	91,464,072	+4.59(+0.58%)
Jun 25, 2003	796.13	796.13	788.07	788.07	110,810,080	-9.02(-1.13%)
Jun 24, 2003	791.21	797.09	791.21	797.09	105,389,824	+4.26(+0.54%)
Jun 23, 2003	795.12	795.12	792.83	792.83	107,715,288	-5.92(-0.74%)
Jun 20, 2003	802.31	802.31	798.74	798.74	140,261,376	+0.60(+0.08%)
Jun 19, 2003	808.13	808.13	798.14	798.14	102,033,296	-11.04(-1.36%)
Jun 18, 2003	806.37	809.17	806.37	809.17	97,143,744	-0.20(-0.02%)
Jun 17, 2003	814.61	814.61	809.37	809.37	106,432,816	-4.29(-0.53%)
Jun 16, 2003	802.39	813.66	802.39	813.66	87,158,184	+13.41(+1.68%)
Jun 13, 2003	802.77	802.77	800.25	800.25	83,123,568	-3.40(-0.42%)
Jun 12, 2003	800.14	803.65	800.14	803.65	91,189,192	+1.21(+0.15%)
Jun 11, 2003	797.00	802.44	797.00	802.44	85,481,624	+5.58(+0.70%)
Jun 10, 2003	795.25	796.87	795.25	796.87	84,738,576	+5.03(+0.64%)
Jun 09, 2003	794.34	794.34	791.84	791.84	85,462,544	-9.39(-1.17%)
Jun 06, 2003	802.01	802.01	801.23	801.23	139,902,048	+1.72(+0.21%)
Jun 05, 2003	795.83	799.51	795.83	799.51	102,998,680	+0.38(+0.05%)
Jun 04, 2003	789.25	799.13	789.25	799.13	108,432,912	+9.05(+1.15%)
Jun 03, 2003	787.85	790.08	787.85	790.08	94,591,392	+2.36(+0.30%)

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.