Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	878.20	885.64	881.12	884.16	30,906,222	+0.52(+0.06%)
Nov 26, 2003	879.85	883.74	878.60	883.64	67,742,560	+2.48(+0.28%)
Nov 25, 2003	874.77	883.43	876.96	881.16	80,423,712	+3.26(+0.37%)
Nov 24, 2003	867.87	878.34	868.79	877.90	82,566,992	+9.11(+1.05%)
Nov 21, 2003	865.44	870.44	866.15	868.78	82,186,272	+2.57(+0.30%)
Nov 20, 2003	867.03	874.52	865.82	866.21	95,277,624	-6.20(-0.71%)
Nov 19, 2003	865.48	873.41	867.22	872.41	93,418,688	+5.12(+0.59%)
Nov 18, 2003	871.00	874.66	867.12	867.29	99,630,000	-6.54(-0.75%)
Nov 17, 2003	870.75	876.89	867.07	873.83	101,965,008	-3.06(-0.35%)
Nov 14, 2003	878.09	882.13	874.39	876.89	77,299,656	-5.11(-0.58%)
Nov 13, 2003	878.77	884.87	879.08	881.99	83,964,048	-2.87(-0.32%)
Nov 12, 2003	870.84	885.18	872.42	884.87	94,540,152	+11.22(+1.28%)
Nov 11, 2003	871.09	874.83	871.93	873.65	76,278,544	-0.54(-0.06%)
Nov 10, 2003	874.29	878.05	872.84	874.19	88,271,672	-3.54(-0.40%)
Nov 07, 2003	873.81	881.59	875.39	877.73	108,981,288	+2.34(+0.27%)
Nov 06, 2003	866.83	876.18	867.88	875.39	96,020,440	+5.59(+0.64%)
Nov 05, 2003	864.78	870.02	863.67	869.79	94,660,280	+0.75(+0.09%)
Nov 04, 2003	864.19	870.66	867.96	869.05	90,523,992	-0.70(-0.08%)

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.