Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	810.27	812.32	806.12	812.10	89,479,600	+2.13(+0.26%)
Oct 30, 2003	807.32	812.23	806.39	809.97	113,986,400	+4.33(+0.54%)
Oct 29, 2003	804.04	807.73	804.04	805.64	116,774,600	+2.12(+0.26%)
Oct 28, 2003	802.54	806.64	802.09	803.52	104,715,600	+0.00(+0.00%)
Oct 27, 2003	802.54	806.64	802.09	803.52	0	+803.52(+803519900.00%)
Oct 24, 2003	0.0001	0.0001	0.0001	0.0001	0	-804.43(-100.00%)
Oct 23, 2003	806.10	807.59	798.64	804.43	119,357,200	-0.68(-0.08%)
Oct 22, 2003	792.50	806.03	792.35	805.11	156,334,800	+14.80(+1.87%)
Oct 21, 2003	782.46	792.02	782.39	790.31	88,059,200	+8.86(+1.13%)
Oct 20, 2003	782.09	784.62	777.76	781.45	74,002,200	+0.40(+0.05%)
Oct 17, 2003	784.02	784.27	778.44	781.05	95,073,200	-3.07(-0.39%)
Oct 16, 2003	785.08	787.14	781.15	784.12	125,452,000	+0.91(+0.12%)
Oct 15, 2003	781.69	784.50	776.54	783.21	110,879,600	+0.58(+0.07%)
Oct 14, 2003	792.83	794.13	780.82	782.63	105,828,600	-9.11(-1.15%)
Oct 13, 2003	794.40	795.37	785.52	791.74	131,798,600	+1.08(+0.14%)
Oct 10, 2003	787.47	800.72	782.69	790.66	268,086,800	+11.25(+1.44%)
Oct 09, 2003	761.10	780.63	761.10	779.41	267,926,592	+19.79(+2.61%)
Oct 08, 2003	749.10	762.56	749.10	759.62	147,042,400	+11.07(+1.48%)
Oct 07, 2003	743.07	749.52	743.07	748.55	92,240,000	+5.82(+0.78%)
Oct 06, 2003	740.58	743.66	740.58	742.73	69,893,800	+2.53(+0.34%)
Oct 03, 2003	737.20	742.00	737.20	740.20	66,113,200	+2.77(+0.38%)
Oct 02, 2003	738.98	741.19	733.77	737.43	71,108,400	-0.21(-0.03%)
Oct 01, 2003	733.28	737.64	733.28	737.64	73,764,800	+4.19(+0.57%)
Sep 30, 2003	736.37	738.27	732.28	733.45	91,978,400	-2.71(-0.37%)
Sep 29, 2003	742.97	743.14	734.71	736.16	68,153,400	-6.06(-0.82%)
Sep 26, 2003	743.40	745.21	742.05	742.22	114,847,200	-0.45(-0.06%)
Sep 25, 2003	744.58	745.94	740.98	742.67	105,628,000	-2.32(-0.31%)
Sep 24, 2003	737.56	744.99	733.57	744.99	105,510,000	+7.75(+1.05%)
Sep 23, 2003	738.46	739.35	735.55	737.24	63,167,000	-1.12(-0.15%)
Sep 22, 2003	745.18	745.18	738.04	738.36	56,729,800	-5.81(-0.78%)
Sep 19, 2003	745.20	747.43	742.98	744.17	55,215,200	+0.74(+0.10%)
Sep 18, 2003	747.02	748.33	742.94	743.43	45,019,600	-3.57(-0.48%)
Sep 17, 2003	742.56	748.14	742.14	747.00	74,461,200	+5.24(+0.71%)
Sep 16, 2003	743.07	743.55	739.59	741.76	60,000,000	-1.25(-0.17%)
Sep 15, 2003	741.52	743.01	738.93	743.01	41,741,200	+2.07(+0.28%)
Sep 12, 2003	742.35	744.72	740.30	740.94	40,263,400	-2.06(-0.28%)
Sep 11, 2003	736.16	743.00	735.83	743.00	64,128,200	+6.77(+0.92%)
Sep 10, 2003	740.74	740.74	732.36	736.23	81,334,800	-6.60(-0.89%)
Sep 09, 2003	749.08	749.58	740.65	742.83	55,544,400	-6.03(-0.81%)
Sep 08, 2003	756.85	756.93	746.73	748.86	57,537,400	-7.62(-1.01%)
Sep 05, 2003	752.88	757.67	752.78	756.48	71,353,600	+4.22(+0.56%)
Sep 04, 2003	745.39	754.24	745.39	752.26	92,922,000	+7.09(+0.95%)
Sep 03, 2003	743.07	745.17	739.75	745.17	79,682,800	+3.15(+0.42%)
Sep 02, 2003	743.17	743.51	739.57	742.02	66,579,400	-1.28(-0.17%)
Aug 29, 2003	746.90	748.23	741.46	743.30	69,153,200	-3.19(-0.43%)
Aug 28, 2003	744.69	750.78	743.89	746.49	97,705,000	+1.87(+0.25%)
Aug 27, 2003	741.50	745.58	741.23	744.62	78,849,800	+3.60(+0.49%)
Aug 26, 2003	740.74	741.06	737.54	741.02	68,659,000	-1.24(-0.17%)
Aug 25, 2003	744.21	746.50	740.53	742.26	68,106,800	-1.09(-0.15%)
Aug 22, 2003	741.25	744.97	739.47	743.35	84,017,200	+3.39(+0.46%)
Aug 21, 2003	732.53	739.96	731.69	739.96	93,282,000	+7.72(+1.05%)
Aug 20, 2003	732.37	733.11	730.39	732.24	54,734,600	+0.17(+0.02%)
Aug 19, 2003	729.69	732.71	729.69	732.07	69,754,800	+3.23(+0.44%)
Aug 18, 2003	729.26	731.06	727.56	728.84	63,127,000	+0.33(+0.05%)
Aug 15, 2003	728.22	729.77	726.24	728.51	55,881,600	+1.05(+0.14%)
Aug 14, 2003	724.06	728.52	723.96	727.46	70,479,600	+3.23(+0.45%)
Aug 13, 2003	724.40	725.81	723.27	724.23	49,826,200	+0.02(+0.00%)
Aug 12, 2003	726.08	726.92	722.43	724.21	44,360,400	-2.62(-0.36%)
Aug 11, 2003	722.19	726.83	720.04	726.83	49,025,400	+4.62(+0.64%)
Aug 08, 2003	719.37	722.21	716.88	722.21	42,982,400	+2.42(+0.34%)
Aug 07, 2003	718.93	719.79	715.74	719.79	52,486,000	+0.88(+0.12%)
Aug 06, 2003	720.07	720.07	713.39	718.91	55,954,000	-3.32(-0.46%)
Aug 05, 2003	723.15	723.82	719.07	722.23	88,198,000	-1.01(-0.14%)
Aug 04, 2003	723.35	723.57	717.50	723.24	45,139,800	+0.21(+0.03%)

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.