Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	721.06	724.25	719.73	723.03	59,836,200	+2.47(+0.34%)
Jul 31, 2003	720.78	721.43	717.81	720.56	62,511,400	-0.15(-0.02%)
Jul 30, 2003	711.66	720.71	710.45	720.71	68,961,600	+9.03(+1.27%)
Jul 29, 2003	707.86	711.96	707.23	711.68	51,285,800	+3.44(+0.49%)
Jul 28, 2003	711.42	713.23	706.33	708.24	41,402,600	-2.29(-0.32%)
Jul 25, 2003	709.61	710.76	707.84	710.53	51,764,600	+0.16(+0.02%)
Jul 24, 2003	712.38	713.13	704.90	710.37	59,252,800	-2.50(-0.35%)
Jul 23, 2003	713.71	716.38	710.04	712.87	76,497,800	+0.01(+0.00%)
Jul 22, 2003	719.55	719.55	711.51	712.86	66,816,800	-6.80(-0.94%)
Jul 21, 2003	718.44	719.66	715.63	719.66	57,398,400	+3.14(+0.44%)
Jul 18, 2003	713.65	716.52	710.46	716.52	58,318,600	+0.87(+0.12%)
Jul 17, 2003	724.20	724.20	714.23	715.65	87,468,200	-8.70(-1.20%)
Jul 16, 2003	730.01	730.01	721.38	724.35	101,216,800	-5.04(-0.69%)
Jul 15, 2003	728.77	730.50	725.78	729.39	130,705,600	+2.28(+0.31%)
Jul 14, 2003	724.48	728.69	723.42	727.11	120,117,000	+3.21(+0.44%)
Jul 11, 2003	723.16	724.56	718.51	723.90	69,893,600	+0.05(+0.01%)
Jul 10, 2003	726.62	728.01	722.80	723.85	92,013,200	-1.82(-0.25%)
Jul 09, 2003	727.67	728.19	722.64	725.67	86,096,200	-1.33(-0.18%)
Jul 08, 2003	735.06	737.92	725.47	727.00	150,321,600	-3.40(-0.47%)
Jul 07, 2003	726.10	732.94	726.10	730.40	171,304,800	+5.29(+0.73%)
Jul 04, 2003	722.48	725.91	720.75	725.11	170,159,008	+3.18(+0.44%)
Jul 03, 2003	704.26	722.52	704.26	721.93	251,305,600	+18.67(+2.65%)
Jul 02, 2003	693.44	703.26	693.44	703.26	107,365,600	+9.68(+1.40%)
Jul 01, 2003	691.93	693.64	690.94	693.58	65,798,200	+1.62(+0.23%)
Jun 30, 2003	691.97	695.90	691.15	691.96	82,469,400	+0.51(+0.07%)
Jun 27, 2003	684.72	691.45	684.63	691.45	93,032,800	+8.73(+1.28%)
Jun 26, 2003	681.08	682.96	680.08	682.72	45,683,600	+0.40(+0.06%)
Jun 25, 2003	679.61	682.32	678.96	682.32	38,850,000	+3.59(+0.53%)
Jun 24, 2003	684.34	684.34	677.25	678.73	47,895,000	-6.18(-0.90%)
Jun 23, 2003	683.47	687.37	682.47	684.91	59,273,000	+2.47(+0.36%)
Jun 20, 2003	681.67	685.62	679.19	682.44	59,687,000	+0.75(+0.11%)
Jun 19, 2003	683.55	683.60	678.85	681.69	60,620,600	-2.07(-0.30%)
Jun 18, 2003	685.33	686.84	681.60	683.76	58,249,600	-1.30(-0.19%)
Jun 17, 2003	685.42	689.69	684.42	685.06	62,724,600	+1.79(+0.26%)
Jun 16, 2003	688.08	690.10	681.36	683.27	64,292,200	-6.67(-0.97%)
Jun 13, 2003	690.57	693.92	689.07	689.94	112,804,200	-0.38(-0.06%)
Jun 12, 2003	690.51	694.44	688.06	690.32	110,358,800	+1.71(+0.25%)
Jun 11, 2003	682.85	689.91	682.85	688.61	109,273,000	+6.54(+0.96%)
Jun 10, 2003	684.30	684.53	681.03	682.07	58,258,200	-2.34(-0.34%)
Jun 09, 2003	682.18	686.08	681.09	684.41	82,527,200	+2.84(+0.42%)
Jun 06, 2003	683.20	684.94	679.83	681.57	69,746,400	-0.86(-0.13%)
Jun 05, 2003	674.08	686.49	674.08	682.43	108,718,200	+9.59(+1.43%)
Jun 04, 2003	675.14	675.66	670.59	672.84	38,769,600	-1.73(-0.26%)
Jun 03, 2003	671.82	675.64	670.72	674.57	63,583,400	+2.73(+0.41%)

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.