Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	787.99	793.75	787.99	792.72	69,242,800	+4.92(+0.62%)
Dec 30, 2003	780.19	787.80	780.11	787.80	46,795,600	+0.00(+0.00%)
Dec 29, 2003	780.19	787.80	780.11	787.80	0	+7.78(+1.00%)
Dec 27, 2003	777.35	781.31	777.17	780.02	20,624,600	+0.00(+0.00%)
Dec 26, 2003	777.35	781.31	777.17	780.02	0	+2.65(+0.34%)
Dec 25, 2003	777.39	779.12	775.65	777.37	23,465,600	-0.26(-0.03%)
Dec 24, 2003	775.49	777.63	772.61	777.63	46,650,200	+2.33(+0.30%)
Dec 23, 2003	769.70	775.30	769.70	775.30	39,157,600	+0.00(+0.00%)
Dec 22, 2003	769.70	775.30	769.70	775.30	0	+5.55(+0.72%)
Dec 20, 2003	767.65	770.63	767.20	769.75	43,368,800	+3.16(+0.41%)
Dec 19, 2003	774.83	777.50	764.90	766.59	69,332,200	-8.54(-1.10%)
Dec 18, 2003	782.78	783.95	773.47	775.13	63,551,200	-6.95(-0.89%)
Dec 17, 2003	788.23	789.19	780.07	782.08	48,125,800	-5.93(-0.75%)
Dec 16, 2003	792.90	795.31	787.23	788.01	47,706,400	+0.00(+0.00%)
Dec 15, 2003	792.90	795.31	787.23	788.01	0	-3.93(-0.50%)
Dec 13, 2003	793.78	793.83	789.60	791.94	66,333,000	-1.66(-0.21%)
Dec 12, 2003	793.44	793.60	786.70	793.60	93,378,800	-0.91(-0.11%)
Dec 11, 2003	787.87	794.90	787.70	794.51	61,223,000	+6.04(+0.77%)
Dec 10, 2003	784.31	789.46	784.31	788.47	51,562,400	+4.44(+0.57%)
Dec 09, 2003	787.05	787.61	782.44	784.03	38,266,200	+0.00(+0.00%)
Dec 08, 2003	787.05	787.61	782.44	784.03	0	-2.95(-0.37%)
Dec 06, 2003	789.46	790.03	786.88	786.98	50,002,600	-3.15(-0.40%)
Dec 05, 2003	795.33	795.41	786.78	790.13	44,134,400	-5.44(-0.68%)
Dec 04, 2003	797.51	797.51	793.32	795.57	48,928,600	-2.23(-0.28%)
Dec 03, 2003	793.52	797.97	792.68	797.80	56,750,600	+7.24(+0.92%)
Dec 02, 2003	779.24	792.19	778.40	790.56	60,007,200	+0.00(+0.00%)
Dec 01, 2003	779.24	792.19	778.40	790.56	0	+11.28(+1.45%)
Nov 29, 2003	778.70	781.92	774.01	779.28	58,605,200	+0.91(+0.12%)
Nov 28, 2003	785.52	786.57	777.84	778.37	50,192,400	+0.00(+0.00%)
Nov 27, 2003	785.52	786.57	777.84	778.37	0	+778.37(+778369900.00%)
Nov 26, 2003	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Nov 25, 2003	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Nov 24, 2003	0.0001	0.0001	0.0001	0.0001	0	-784.47(-100.00%)
Nov 22, 2003	776.38	784.47	762.53	784.47	72,327,600	+7.26(+0.93%)
Nov 21, 2003	766.40	777.21	766.40	777.21	55,895,000	+11.26(+1.47%)
Nov 20, 2003	780.02	781.24	764.77	765.95	97,354,000	-16.22(-2.07%)
Nov 19, 2003	781.37	784.45	780.14	782.17	52,400,600	+0.22(+0.03%)
Nov 18, 2003	791.30	791.30	780.25	781.95	84,078,000	+0.00(+0.00%)
Nov 17, 2003	791.30	791.30	780.25	781.95	0	-10.28(-1.30%)
Nov 15, 2003	791.63	794.34	789.60	792.23	66,380,600	+0.74(+0.09%)
Nov 14, 2003	792.67	799.52	791.49	791.49	77,538,400	+1.18(+0.15%)
Nov 13, 2003	794.76	796.62	789.84	790.31	78,854,000	-4.97(-0.62%)
Nov 12, 2003	800.08	800.08	790.80	795.28	77,412,400	-5.68(-0.71%)
Nov 11, 2003	805.92	807.09	799.86	800.96	50,326,400	+0.00(+0.00%)
Nov 10, 2003	805.92	807.09	799.86	800.96	0	-5.82(-0.72%)
Nov 08, 2003	809.53	810.08	803.46	806.78	51,686,200	-2.36(-0.29%)
Nov 07, 2003	813.42	813.80	804.85	809.14	74,657,800	-4.35(-0.53%)
Nov 06, 2003	815.49	815.69	811.05	813.49	68,479,600	-2.50(-0.31%)
Nov 05, 2003	812.88	817.39	811.34	815.99	90,367,800	+2.90(+0.36%)
Nov 04, 2003	817.92	818.37	809.22	813.09	73,872,400	+0.00(+0.00%)
Nov 03, 2003	817.92	818.37	809.22	813.09	0	-4.03(-0.49%)
Nov 01, 2003	812.47	818.57	810.48	817.12	112,773,200	+5.02(+0.62%)
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%)

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.