Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	127.09	127.31	126.21	126.30	1,900,473	-0.44(-0.35%)
Nov 26, 2003	128.24	128.33	125.68	126.74	3,436,182	-0.62(-0.48%)
Nov 25, 2003	126.74	128.19	126.08	127.36	3,703,927	+0.70(+0.56%)
Nov 24, 2003	126.92	127.49	126.08	126.65	4,147,912	+0.84(+0.67%)
Nov 21, 2003	128.11	131.94	125.68	125.82	5,664,077	-1.72(-1.35%)
Nov 20, 2003	128.28	129.78	126.83	127.53	5,540,454	-2.29(-1.76%)
Nov 19, 2003	127.75	130.09	127.53	129.82	10,192,303	+4.54(+3.62%)
Nov 18, 2003	125.20	127.40	125.11	125.29	9,328,189	+2.78(+2.27%)
Nov 17, 2003	121.89	127.09	120.57	122.51	5,334,658	-0.31(-0.25%)
Nov 14, 2003	124.45	124.58	122.69	122.82	6,249,982	-2.03(-1.62%)
Nov 13, 2003	125.99	126.56	124.01	124.85	5,660,741	-1.59(-1.25%)
Nov 12, 2003	123.88	126.87	123.79	126.43	5,366,324	+2.60(+2.10%)
Nov 11, 2003	124.01	124.19	123.22	123.83	3,579,895	-0.26(-0.21%)
Nov 10, 2003	124.36	124.41	123.75	124.10	3,186,575	+0.22(+0.18%)
Nov 07, 2003	125.73	125.99	123.61	123.88	4,085,578	-1.41(-1.12%)
Nov 06, 2003	124.67	125.29	123.57	125.29	3,578,079	+0.04(+0.04%)
Nov 05, 2003	125.16	125.90	124.45	125.24	3,890,882	-1.01(-0.80%)
Nov 04, 2003	126.92	126.92	125.11	126.26	4,314,710	-0.62(-0.49%)
Nov 03, 2003	127.97	128.90	126.87	126.87	4,114,634	-0.92(-0.72%)
Oct 31, 2003	127.53	128.86	127.53	127.80	3,828,026	+0.57(+0.45%)
Oct 30, 2003	128.41	128.86	126.83	127.23	4,753,498	+0.22(+0.17%)
Oct 29, 2003	125.64	128.41	125.20	127.01	4,671,029	+1.37(+1.09%)
Oct 28, 2003	125.46	125.73	124.36	125.64	4,377,248	+1.32(+1.06%)
Oct 27, 2003	125.55	125.77	123.92	124.32	3,770,210	-0.35(-0.28%)
Oct 24, 2003	125.07	125.11	123.35	124.67	4,034,141	-0.40(-0.32%)
Oct 23, 2003	124.89	126.56	124.41	125.07	4,151,794	+0.18(+0.14%)
Oct 22, 2003	126.78	126.78	124.67	124.89	4,554,488	-2.33(-1.84%)
Oct 21, 2003	127.75	127.75	126.78	127.23	3,674,303	+0.44(+0.35%)
Oct 20, 2003	126.65	126.78	125.60	126.78	3,647,994	+1.01(+0.81%)
Oct 17, 2003	127.84	128.02	125.20	125.77	4,832,062	-2.07(-1.62%)
Oct 16, 2003	127.01	128.37	126.78	127.84	3,778,359	+0.75(+0.59%)
Oct 15, 2003	129.56	129.74	126.61	127.09	5,320,107	-1.94(-1.50%)
Oct 14, 2003	127.31	129.03	126.26	129.03	4,859,301	+1.59(+1.24%)
Oct 13, 2003	130.04	130.18	126.21	127.45	6,704,977	-1.72(-1.33%)
Oct 10, 2003	130.62	130.62	128.63	129.16	8,887,563	-3.57(-2.69%)
Oct 09, 2003	134.50	134.58	132.16	132.73	6,072,810	-0.31(-0.23%)
Oct 08, 2003	134.58	135.02	132.82	133.04	4,919,093	-1.98(-1.47%)
Oct 07, 2003	134.72	135.73	134.41	135.02	4,322,406	-0.62(-0.45%)
Oct 06, 2003	136.56	136.78	135.38	135.64	3,058,072	-0.13(-0.10%)
Oct 03, 2003	137.23	137.89	135.46	135.77	4,746,778	+0.31(+0.23%)
Oct 02, 2003	134.54	136.12	134.05	135.46	4,010,578	+0.53(+0.39%)
Oct 01, 2003	131.32	135.11	131.28	134.94	5,412,200	+3.61(+2.75%)
Sep 30, 2003	133.26	133.44	130.49	131.32	6,546,078	-2.47(-1.84%)
Sep 29, 2003	132.16	135.07	132.07	133.79	4,753,044	+2.20(+1.67%)
Sep 26, 2003	132.69	133.53	129.12	131.59	5,091,793	-2.25(-1.68%)
Sep 25, 2003	135.82	139.21	133.66	133.83	4,314,801	-1.89(-1.40%)
Sep 24, 2003	139.21	139.60	135.73	135.73	4,342,381	-3.30(-2.38%)
Sep 23, 2003	137.89	139.21	137.36	139.03	2,975,717	+0.71(+0.51%)
Sep 22, 2003	139.21	140.53	137.45	138.33	4,214,513	-2.34(-1.66%)
Sep 19, 2003	142.82	142.82	138.86	140.66	5,270,826	-0.79(-0.56%)
Sep 18, 2003	139.96	141.76	139.69	141.46	5,054,202	+1.72(+1.23%)
Sep 17, 2003	140.00	140.71	138.68	139.74	4,355,071	-0.93(-0.66%)
Sep 16, 2003	137.58	141.10	137.58	140.66	4,555,079	+2.34(+1.69%)
Sep 15, 2003	138.77	139.87	137.67	138.33	3,241,441	-0.57(-0.41%)
Sep 12, 2003	138.46	139.21	137.14	138.90	3,775,908	+0.22(+0.16%)
Sep 11, 2003	136.78	139.43	136.78	138.68	4,553,762	+1.98(+1.45%)
Sep 10, 2003	136.78	137.62	136.12	136.70	4,119,333	-0.57(-0.42%)
Sep 09, 2003	136.83	137.75	136.12	137.27	3,670,263	-0.97(-0.70%)
Sep 08, 2003	136.70	138.86	134.80	138.24	3,453,139	+1.50(+1.10%)
Sep 05, 2003	136.30	137.49	135.77	136.74	4,209,429	-1.23(-0.89%)
Sep 04, 2003	137.05	138.11	136.61	137.97	4,288,469	+0.88(+0.64%)
Sep 03, 2003	134.58	137.71	134.41	137.09	7,764,944	+3.00(+2.23%)

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.