Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	784.78	787.82	778.42	785.94	471,800	+6.28(+0.81%)
Oct 30, 2003	787.61	793.35	779.66	779.66	568,000	+4.30(+0.55%)
Oct 29, 2003	760.80	782.31	759.56	775.36	491,600	+13.75(+1.81%)
Oct 28, 2003	752.82	761.61	750.50	761.61	412,800	+0.00(+0.00%)
Oct 27, 2003	752.82	761.61	750.50	761.61	0	+13.44(+1.80%)
Oct 24, 2003	752.31	759.55	743.38	748.17	362,600	-5.97(-0.79%)
Oct 23, 2003	764.36	768.31	750.16	754.14	428,600	-25.14(-3.23%)
Oct 22, 2003	780.54	784.14	773.30	779.28	486,400	-0.61(-0.08%)
Oct 21, 2003	780.56	785.02	772.91	779.89	448,400	+3.45(+0.44%)
Oct 20, 2003	766.33	777.97	765.13	776.44	473,200	+8.69(+1.13%)
Oct 17, 2003	776.99	783.08	767.75	767.75	519,200	-9.22(-1.19%)
Oct 16, 2003	759.12	776.97	758.07	776.97	519,800	+12.74(+1.67%)
Oct 15, 2003	771.38	773.13	759.86	764.23	462,600	-2.29(-0.30%)
Oct 14, 2003	763.62	772.29	762.96	766.52	529,600	+9.50(+1.25%)
Oct 13, 2003	754.50	764.33	747.02	757.02	453,800	-0.87(-0.11%)
Oct 10, 2003	735.25	759.60	735.25	757.89	445,800	+21.73(+2.95%)
Oct 09, 2003	723.13	736.16	722.94	736.16	603,000	+13.40(+1.85%)
Oct 08, 2003	731.12	731.45	721.29	722.76	316,800	-4.33(-0.60%)
Oct 07, 2003	725.21	727.37	722.38	727.09	402,800	+3.96(+0.55%)
Oct 06, 2003	723.47	726.77	719.33	723.13	393,200	+7.89(+1.10%)
Oct 02, 2003	716.27	718.36	708.03	715.24	451,400	+10.95(+1.55%)
Oct 01, 2003	690.47	704.29	688.62	704.29	434,200	+6.77(+0.97%)
Sep 30, 2003	701.75	709.16	697.52	697.52	461,200	+1.46(+0.21%)
Sep 29, 2003	697.26	698.77	688.07	696.06	380,000	-1.34(-0.19%)
Sep 26, 2003	704.01	711.50	697.13	697.40	431,800	-16.12(-2.26%)
Sep 25, 2003	707.58	714.56	699.83	713.52	412,800	-11.18(-1.54%)
Sep 24, 2003	721.00	725.49	715.86	724.70	419,800	+5.86(+0.82%)
Sep 23, 2003	713.67	719.71	702.31	718.84	475,600	+3.95(+0.55%)
Sep 22, 2003	741.54	741.68	714.75	714.89	426,400	-33.36(-4.46%)
Sep 19, 2003	766.23	767.05	745.16	748.25	443,000	-9.93(-1.31%)
Sep 18, 2003	768.39	769.28	756.73	758.18	411,600	-8.41(-1.10%)
Sep 17, 2003	771.61	772.35	764.46	766.59	469,800	+2.96(+0.39%)
Sep 16, 2003	751.95	764.12	751.53	763.63	479,400	+10.02(+1.33%)
Sep 15, 2003	764.68	767.27	753.61	753.61	411,200	-13.85(-1.80%)
Sep 09, 2003	763.36	775.88	763.36	767.46	408,400	+7.21(+0.95%)
Sep 08, 2003	759.49	761.91	756.01	760.25	343,400	-1.30(-0.17%)
Sep 05, 2003	766.43	768.90	759.81	761.55	376,800	-2.60(-0.34%)
Sep 04, 2003	768.10	769.98	763.87	764.15	407,000	-2.17(-0.28%)
Sep 03, 2003	770.87	771.78	763.35	766.32	425,000	-0.18(-0.02%)
Sep 02, 2003	768.43	768.91	763.34	766.50	493,000	+2.39(+0.31%)
Sep 01, 2003	763.22	765.64	759.36	764.11	370,600	+4.64(+0.61%)
Aug 29, 2003	756.76	760.09	746.92	759.47	431,200	+6.66(+0.88%)
Aug 28, 2003	763.46	765.27	749.34	752.81	461,000	-6.17(-0.81%)
Aug 27, 2003	757.72	763.99	756.04	758.98	497,000	+5.98(+0.79%)
Aug 26, 2003	754.23	755.63	749.20	753.00	426,800	-3.73(-0.49%)
Aug 25, 2003	754.17	760.85	752.34	756.73	419,600	+2.01(+0.27%)
Aug 22, 2003	754.88	759.15	751.70	754.72	506,600	+0.38(+0.05%)
Aug 21, 2003	741.70	754.34	741.70	754.34	534,400	+17.14(+2.33%)
Aug 20, 2003	740.44	745.03	736.64	737.20	498,000	-2.93(-0.40%)
Aug 19, 2003	745.65	745.77	738.00	740.13	615,000	+10.03(+1.37%)
Aug 18, 2003	728.92	734.81	727.56	730.10	498,400	+3.09(+0.43%)
Aug 14, 2003	714.20	727.01	713.46	727.01	483,000	+13.93(+1.95%)
Aug 13, 2003	705.58	713.81	704.93	713.08	408,000	+11.78(+1.68%)
Aug 12, 2003	707.01	708.08	699.94	701.30	366,200	-3.28(-0.47%)
Aug 11, 2003	700.41	704.59	693.70	704.58	398,600	+0.44(+0.06%)
Aug 08, 2003	710.54	712.31	704.14	704.14	418,400	-5.67(-0.80%)
Aug 07, 2003	709.57	709.82	703.05	709.81	412,200	+1.93(+0.27%)
Aug 06, 2003	710.87	713.32	705.86	707.88	464,400	-13.96(-1.93%)
Aug 05, 2003	723.15	726.30	720.64	721.84	481,000	+3.30(+0.46%)
Aug 04, 2003	719.57	724.17	717.46	718.54	439,400	-8.72(-1.20%)

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.