Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	440.50	441.50	435.90	436.50	10,450	-3.40(-0.77%)
Dec 30, 2003	437.00	441.00	437.00	439.90	7,200	+2.40(+0.55%)
Dec 29, 2003	433.00	438.60	432.95	437.50	10,700	+4.10(+0.95%)
Dec 26, 2003	430.00	434.00	429.70	433.40	4,860	+2.90(+0.67%)
Dec 24, 2003	427.80	431.30	427.80	430.50	10,270	+1.70(+0.40%)
Dec 23, 2003	427.50	429.50	427.20	428.80	23,880	+1.80(+0.42%)
Dec 22, 2003	427.00	428.30	426.50	427.00	11,100	+2.00(+0.47%)
Dec 19, 2003	430.20	430.90	425.00	425.00	15,570	-5.20(-1.21%)
Dec 18, 2003	428.80	431.50	428.30	430.20	21,860	+0.20(+0.05%)
Dec 17, 2003	429.40	431.80	426.00	430.00	16,470	+2.00(+0.47%)
Dec 16, 2003	430.00	430.50	428.00	428.00	16,080	-1.70(-0.40%)
Dec 15, 2003	430.60	432.10	428.70	429.70	13,460	+2.70(+0.63%)
Dec 12, 2003	426.80	427.60	426.60	427.00	13,810	+0.50(+0.12%)
Dec 11, 2003	419.30	427.00	419.30	426.50	13,550	+7.20(+1.72%)
Dec 10, 2003	423.40	424.50	417.60	419.30	12,950	-4.70(-1.11%)
Dec 09, 2003	426.40	426.40	423.70	424.00	7,470	-2.30(-0.54%)
Dec 08, 2003	428.00	428.00	425.30	426.30	6,370	-1.70(-0.40%)
Dec 05, 2003	434.10	434.10	427.60	428.00	4,110	-6.00(-1.38%)
Dec 04, 2003	435.00	435.50	432.00	434.00	6,600	-2.70(-0.62%)
Dec 03, 2003	436.00	438.70	436.00	436.70	8,830	+1.00(+0.23%)
Dec 02, 2003	435.70	438.10	435.70	435.70	7,410	-0.20(-0.05%)
Dec 01, 2003	432.30	436.70	431.80	435.90	13,670	+5.70(+1.32%)
Nov 28, 2003	428.00	430.70	428.00	430.20	3,140	+1.80(+0.42%)
Nov 26, 2003	430.90	430.90	428.30	428.40	4,350	-2.60(-0.60%)
Nov 25, 2003	432.80	432.80	428.50	431.00	7,330	-0.90(-0.21%)
Nov 24, 2003	426.50	431.90	426.50	431.90	7,010	+6.30(+1.48%)
Nov 21, 2003	426.50	427.80	425.90	425.60	5,750	+0.60(+0.14%)
Nov 20, 2003	423.50	427.00	421.80	425.00	6,010	+0.90(+0.21%)
Nov 19, 2003	423.00	425.00	420.90	424.10	4,740	+1.70(+0.40%)
Nov 18, 2003	426.00	426.90	422.30	422.40	8,940	-3.60(-0.85%)
Nov 17, 2003	426.50	426.50	422.50	426.00	9,320	-2.80(-0.65%)
Nov 14, 2003	431.50	431.50	428.80	428.80	7,830	-3.20(-0.74%)
Nov 13, 2003	432.50	433.00	428.00	432.00	13,830	-0.50(-0.12%)
Nov 12, 2003	426.10	432.50	426.00	432.50	6,570	+6.10(+1.43%)
Nov 11, 2003	429.80	431.20	425.60	426.40	7,860	-2.70(-0.63%)
Nov 10, 2003	429.70	431.20	429.10	429.10	5,800	-1.60(-0.37%)
Nov 07, 2003	427.80	438.10	427.30	430.70	5,860	+3.30(+0.77%)
Nov 06, 2003	427.80	429.20	424.50	427.40	14,440	-1.30(-0.30%)
Nov 05, 2003	421.90	429.40	425.60	428.70	5,570	+3.10(+0.73%)
Nov 04, 2003	421.90	425.60	421.90	425.60	8,876	+1.80(+0.42%)
Nov 03, 2003	422.90	422.90	420.90	423.80	9,004	+2.20(+0.52%)
Oct 31, 2003	419.80	421.90	419.80	421.60	9,930	+1.90(+0.45%)
Oct 30, 2003	418.50	418.50	417.20	419.70	4,110	+1.90(+0.45%)
Oct 29, 2003	419.50	419.50	417.00	417.80	6,040	-0.80(-0.19%)
Oct 28, 2003	420.60	421.30	419.50	418.60	9,680	-2.20(-0.52%)
Oct 27, 2003	417.70	422.00	417.70	420.80	11,050	+3.20(+0.77%)
Oct 24, 2003	417.10	417.90	415.40	417.60	6,340	+0.10(+0.02%)
Oct 23, 2003	415.40	418.50	415.30	417.50	5,290	+2.10(+0.51%)
Oct 22, 2003	415.70	417.00	414.40	415.40	7,220	-0.70(-0.17%)
Oct 21, 2003	410.00	416.10	408.50	416.10	13,500	+6.60(+1.61%)
Oct 20, 2003	411.20	414.00	406.10	409.50	5,270	-2.40(-0.58%)
Oct 17, 2003	412.90	412.90	410.10	411.90	3,840	+2.00(+0.49%)
Oct 16, 2003	410.00	414.70	409.90	409.90	4,060	-0.10(-0.02%)
Oct 15, 2003	411.60	412.90	409.90	410.00	5,340	-0.60(-0.15%)
Oct 14, 2003	408.10	411.50	407.10	410.60	7,860	+3.50(+0.86%)
Oct 13, 2003	404.50	409.50	404.50	407.10	6,820	+2.60(+0.64%)
Oct 10, 2003	400.15	405.50	399.90	404.50	8,840	+3.10(+0.77%)
Oct 09, 2003	404.40	408.00	401.10	401.40	8,860	-0.20(-0.05%)
Oct 08, 2003	399.40	404.30	399.40	401.60	10,760	+0.70(+0.17%)
Oct 07, 2003	397.80	401.50	396.00	400.90	6,140	+3.10(+0.78%)
Oct 06, 2003	394.80	399.50	394.30	397.80	3,970	+3.50(+0.89%)
Oct 03, 2003	392.80	396.40	392.30	394.30	4,810	+3.80(+0.97%)
Oct 02, 2003	390.70	391.70	389.30	390.50	8,870	+0.30(+0.08%)

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.