Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	963.62	970.46	964.52	966.86	105,538,360	+2.30(+0.24%)
Feb 26, 2004	960.47	965.42	960.38	964.56	108,869,440	+3.36(+0.35%)
Feb 25, 2004	957.29	962.28	956.85	961.20	103,543,016	+3.41(+0.36%)
Feb 24, 2004	961.79	963.83	955.30	957.80	117,990,888	-5.56(-0.58%)
Feb 23, 2004	958.13	963.36	959.70	963.35	107,588,536	+3.28(+0.34%)
Feb 20, 2004	958.56	961.38	957.17	960.07	109,953,672	+0.45(+0.05%)
Feb 19, 2004	958.97	964.75	958.14	959.63	103,289,624	+1.47(+0.15%)
Feb 18, 2004	958.77	961.23	957.52	958.16	90,609,872	-0.79(-0.08%)
Feb 17, 2004	951.91	959.84	951.93	958.95	108,461,704	+7.02(+0.74%)
Feb 13, 2004	957.51	958.75	949.44	951.93	119,897,608	-5.31(-0.56%)
Feb 12, 2004	955.25	958.31	955.26	957.25	138,115,232	-0.54(-0.06%)
Feb 11, 2004	945.06	957.79	946.93	957.79	206,875,552	+10.80(+1.14%)
Feb 10, 2004	942.10	948.39	943.15	946.98	98,089,448	+3.00(+0.32%)
Feb 09, 2004	941.48	946.37	940.13	943.98	98,301,784	+2.09(+0.22%)
Feb 06, 2004	933.04	941.90	933.40	941.90	114,940,504	+8.49(+0.91%)
Feb 05, 2004	928.00	934.66	928.10	933.40	110,588,216	+5.31(+0.57%)
Feb 04, 2004	924.41	931.41	923.83	928.10	106,997,960	+1.14(+0.12%)
Feb 03, 2004	923.69	929.39	923.80	926.96	95,854,992	+1.22(+0.13%)
Feb 02, 2004	921.97	929.12	920.51	925.74	106,490,016	+2.24(+0.24%)
Jan 30, 2004	922.39	924.16	919.72	923.50	109,752,952	-0.66(-0.07%)
Jan 29, 2004	913.91	925.03	913.46	924.16	121,793,328	+10.71(+1.17%)
Jan 28, 2004	921.69	925.05	911.32	913.46	105,424,280	-7.06(-0.77%)
Jan 27, 2004	923.13	924.33	920.52	920.52	101,746,856	-3.73(-0.40%)
Jan 26, 2004	915.05	924.71	916.25	924.25	103,400,552	+7.34(+0.80%)
Jan 23, 2004	915.88	920.78	914.09	916.91	102,900,952	+1.54(+0.17%)
Jan 22, 2004	915.55	918.60	914.11	915.37	112,324,568	-3.04(-0.33%)
Jan 21, 2004	912.28	918.41	912.02	918.41	94,325,168	+4.79(+0.52%)
Jan 20, 2004	910.58	913.86	910.79	913.62	112,645,024	+1.65(+0.18%)
Jan 16, 2004	910.48	913.57	909.33	911.98	109,820,544	+0.89(+0.10%)
Jan 15, 2004	911.31	912.98	905.94	911.08	94,738,568	-0.36(-0.04%)
Jan 14, 2004	905.54	911.93	905.21	911.45	91,380,248	+6.24(+0.69%)
Jan 13, 2004	907.48	910.60	902.63	905.21	104,956,288	-4.83(-0.53%)
Jan 12, 2004	905.73	910.55	906.36	910.04	97,517,184	+3.69(+0.41%)
Jan 09, 2004	907.17	913.18	906.35	906.36	106,945,832	-4.48(-0.49%)
Jan 08, 2004	907.16	912.05	907.53	910.84	118,185,792	+2.11(+0.23%)
Jan 07, 2004	912.22	913.97	905.68	908.73	127,222,632	-5.28(-0.58%)
Jan 06, 2004	914.01	914.01	914.01	914.01	0	+7.29(+0.80%)
Jan 02, 2004	906.71	906.71	906.71	906.71	0	-3.10(-0.34%)
Dec 31, 2003	907.52	910.82	907.97	909.81	46,553,652	+1.43(+0.16%)
Dec 30, 2003	904.07	908.80	903.98	908.38	73,724,992	+1.60(+0.18%)
Dec 29, 2003	897.57	906.83	897.28	906.78	90,429,976	+9.49(+1.06%)
Dec 26, 2003	895.64	898.25	896.42	897.28	37,553,644	+0.87(+0.10%)
Dec 24, 2003	896.20	901.39	896.33	896.42	80,193,248	-4.97(-0.55%)
Dec 23, 2003	899.52	902.13	898.34	901.39	79,721,784	+0.69(+0.08%)
Dec 22, 2003	894.80	900.70	895.34	900.70	90,014,608	+3.61(+0.40%)
Dec 19, 2003	901.14	901.25	894.59	897.09	128,992,408	-3.37(-0.37%)
Dec 18, 2003	893.35	900.97	894.21	900.46	121,890,448	+5.40(+0.60%)
Dec 17, 2003	896.83	898.88	893.43	895.07	98,744,920	-3.74(-0.42%)
Dec 16, 2003	893.33	899.63	894.20	898.80	105,905,960	+4.60(+0.51%)
Dec 15, 2003	893.98	898.73	890.45	894.20	99,126,928	+3.75(+0.42%)
Dec 12, 2003	886.36	891.64	883.92	890.45	81,241,360	+2.94(+0.33%)
Dec 11, 2003	881.11	888.30	881.55	887.52	79,034,048	+5.91(+0.67%)
Dec 10, 2003	880.32	885.31	878.48	881.60	89,963,288	-0.50(-0.06%)
Dec 09, 2003	885.95	889.28	881.86	882.11	98,359,376	-6.83(-0.77%)
Dec 08, 2003	880.62	889.51	883.26	888.93	89,347,392	+5.12(+0.58%)
Dec 05, 2003	882.54	888.19	882.09	883.82	65,778,192	-4.37(-0.49%)
Dec 04, 2003	883.49	889.44	885.29	888.19	97,185,312	+1.18(+0.13%)
Dec 03, 2003	885.49	892.06	886.09	887.01	94,621,920	-1.04(-0.12%)
Dec 02, 2003	885.80	891.91	886.51	888.05	91,026,760	-3.85(-0.43%)

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.