Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	198.94	199.47	198.22	198.22	2,494	-0.48(-0.24%)
Nov 26, 2003	198.31	198.70	198.28	198.70	5,819	+0.46(+0.23%)
Nov 25, 2003	197.94	198.46	197.93	198.23	3,429	+0.06(+0.03%)
Nov 24, 2003	199.08	199.08	197.97	198.18	6,963	-0.76(-0.38%)
Nov 21, 2003	200.57	200.14	198.94	198.94	2,390	-1.64(-0.82%)
Nov 20, 2003	200.86	200.86	200.86	200.57	2,598	-0.05(-0.02%)
Nov 19, 2003	200.33	200.62	200.33	200.62	1,351	+0.48(+0.24%)
Nov 18, 2003	200.28	200.33	200.14	200.14	4,053	-0.72(-0.36%)
Nov 17, 2003	200.14	200.86	200.14	200.86	4,053	+0.24(+0.12%)
Nov 14, 2003	201.00	201.00	199.90	200.62	12,055	+0.14(+0.07%)
Nov 13, 2003	200.14	200.48	200.14	200.48	6,859	-1.11(-0.55%)
Nov 12, 2003	199.71	201.58	199.71	201.58	7,171	+1.20(+0.60%)
Nov 11, 2003	199.90	200.38	199.42	200.38	1,143	-0.24(-0.12%)
Nov 10, 2003	200.63	200.63	200.25	200.62	7,586	+0.00(+0.00%)
Nov 07, 2003	198.46	200.62	198.22	200.62	3,949	+2.64(+1.33%)
Nov 06, 2003	196.53	197.98	196.53	197.98	12,367	+0.97(+0.49%)
Nov 05, 2003	196.01	197.01	195.96	197.01	4,572	+1.00(+0.51%)
Nov 04, 2003	196.01	196.01	196.01	196.01	1,454	+0.68(+0.35%)
Nov 03, 2003	195.57	195.57	195.33	195.33	2,182	+0.72(+0.37%)
Oct 31, 2003	194.08	194.61	194.08	194.61	2,390	+0.48(+0.25%)
Oct 30, 2003	194.37	194.37	194.12	194.12	9,873	+0.24(+0.12%)
Oct 29, 2003	193.21	193.88	193.21	193.88	2,598	+0.20(+0.10%)
Oct 28, 2003	195.57	195.57	192.44	193.68	17,044	-1.90(-0.97%)
Oct 27, 2003	198.31	198.31	195.57	195.58	11,432	-3.18(-1.60%)
Oct 24, 2003	198.70	199.39	198.70	198.75	6,235	-0.70(-0.35%)
Oct 23, 2003	199.66	199.66	199.42	199.46	727	-0.68(-0.34%)
Oct 22, 2003	201.34	201.34	200.14	200.14	1,870	-1.42(-0.71%)
Oct 21, 2003	200.62	201.56	200.62	201.56	4,053	+1.30(+0.65%)
Oct 20, 2003	200.24	200.26	200.19	200.26	2,182	+0.03(+0.01%)
Oct 17, 2003	200.10	201.10	200.14	200.24	3,741	+0.13(+0.07%)
Oct 16, 2003	197.73	200.09	197.73	200.10	3,221	+2.85(+1.44%)
Oct 15, 2003	197.25	197.73	197.25	197.25	33,984	+0.00(+0.00%)
Oct 14, 2003	195.91	197.25	195.91	197.25	4,884	+0.24(+0.12%)
Oct 13, 2003	195.33	197.01	195.33	197.01	3,533	+0.72(+0.37%)
Oct 10, 2003	196.29	196.77	196.29	196.29	2,702	+0.72(+0.37%)
Oct 09, 2003	196.43	196.43	195.57	195.57	1,662	-0.73(-0.37%)
Oct 08, 2003	196.83	196.83	196.83	196.30	1,351	-1.01(-0.51%)
Oct 07, 2003	196.77	197.31	195.81	197.31	8,522	+0.06(+0.03%)
Oct 06, 2003	197.49	197.49	196.44	197.25	8,522	-0.19(-0.10%)
Oct 03, 2003	197.01	197.73	196.78	197.44	9,353	+1.64(+0.84%)
Oct 02, 2003	191.24	195.81	191.24	195.81	51,859	+4.86(+2.54%)
Oct 01, 2003	189.80	190.95	189.80	190.95	3,117	+3.08(+1.64%)
Sep 30, 2003	187.39	187.87	187.15	187.87	24,007	-0.24(-0.13%)
Sep 29, 2003	191.00	191.00	189.07	188.11	8,833	-2.41(-1.26%)
Sep 26, 2003	190.04	191.00	190.04	190.52	4,676	+0.19(+0.10%)
Sep 25, 2003	192.44	192.87	190.23	190.32	9,041	-2.12(-1.10%)
Sep 24, 2003	192.68	192.69	192.68	192.44	3,221	+0.00(+0.00%)
Sep 23, 2003	191.49	192.44	191.34	192.44	16,004	+0.96(+0.50%)
Sep 22, 2003	191.96	191.96	191.18	191.48	6,547	-0.48(-0.25%)
Sep 19, 2003	191.96	191.96	191.38	191.96	3,013	-0.48(-0.25%)
Sep 18, 2003	191.96	192.44	191.72	192.44	4,468	+0.05(+0.03%)
Sep 17, 2003	192.39	192.44	192.34	192.39	2,806	+0.00(+0.00%)
Sep 16, 2003	192.44	192.44	192.20	192.39	2,909	-0.05(-0.03%)
Sep 15, 2003	190.52	192.44	190.52	192.44	3,533	+1.64(+0.86%)
Sep 12, 2003	190.52	190.81	190.23	190.81	2,702	+0.27(+0.14%)
Sep 11, 2003	188.11	190.54	185.71	190.54	9,249	+2.18(+1.16%)
Sep 10, 2003	191.65	192.06	188.35	188.35	5,508	-3.01(-1.57%)
Sep 09, 2003	192.78	192.91	191.34	191.36	3,741	-1.32(-0.68%)
Sep 08, 2003	192.44	192.92	192.11	192.68	5,923	+0.24(+0.12%)
Sep 05, 2003	192.63	192.75	192.44	192.44	2,286	-0.23(-0.12%)
Sep 04, 2003	192.67	192.97	192.57	192.67	2,286	-0.01(-0.00%)
Sep 03, 2003	192.44	194.37	192.44	192.68	13,198	+0.24(+0.12%)

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.