Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2004	854.21	859.13	846.05	848.50	447,400	-4.97(-0.58%)
Jan 30, 2004	851.70	854.82	847.98	853.47	365,400	-6.12(-0.71%)
Jan 29, 2004	860.37	869.21	859.08	859.59	432,800	-3.44(-0.40%)
Jan 28, 2004	873.61	873.61	860.88	863.03	437,800	-6.01(-0.69%)
Jan 27, 2004	867.65	871.94	861.82	869.04	494,000	+0.00(+0.00%)
Jan 26, 2004	867.65	871.94	861.82	869.04	0	+7.67(+0.89%)
Jan 21, 2004	854.03	864.26	853.05	861.37	364,449,888	+4.57(+0.53%)
Jan 20, 2004	854.96	859.34	851.34	856.80	404,200	+0.00(+0.00%)
Jan 19, 2004	854.96	859.34	851.34	856.80	0	+8.85(+1.04%)
Jan 17, 2004	853.67	854.46	845.40	847.95	425,000	+2.29(+0.27%)
Jan 16, 2004	849.02	852.19	841.84	845.66	388,400	-3.96(-0.47%)
Jan 15, 2004	847.27	855.29	844.55	849.62	453,000	+1.19(+0.14%)
Jan 14, 2004	855.42	855.45	844.82	848.43	400,200	-2.36(-0.28%)
Jan 13, 2004	843.96	853.50	840.11	850.79	444,000	+0.00(+0.00%)
Jan 12, 2004	843.96	853.50	840.11	850.79	0	+5.52(+0.65%)
Jan 10, 2004	835.42	849.50	835.05	845.27	543,200	+21.12(+2.56%)
Jan 09, 2004	831.10	839.28	824.15	824.15	428,800	-2.92(-0.35%)
Jan 08, 2004	826.08	831.07	825.23	827.07	404,600	+3.64(+0.44%)
Jan 07, 2004	831.26	831.26	819.53	823.43	484,000	-0.67(-0.08%)
Jan 06, 2004	817.28	825.43	816.55	824.10	408,200	+0.00(+0.00%)
Jan 05, 2004	817.28	825.43	816.55	824.10	0	+2.84(+0.35%)
Jan 03, 2004	816.26	821.87	813.63	821.26	307,400	+0.00(+0.00%)
Jan 02, 2004	816.26	821.87	813.63	821.26	0	+10.55(+1.30%)
Dec 31, 2003	802.50	811.89	800.15	810.71	385,800	+18.27(+2.31%)
Dec 30, 2003	779.24	792.44	779.24	792.44	282,400	+0.00(+0.00%)
Dec 29, 2003	779.24	792.44	779.24	792.44	0	+3.59(+0.46%)
Dec 27, 2003	791.39	794.78	786.11	788.85	414,200	+0.00(+0.00%)
Dec 26, 2003	791.39	794.78	786.11	788.85	0	-3.70(-0.47%)
Dec 25, 2003	808.41	808.58	792.37	792.55	503,600	-9.33(-1.16%)
Dec 24, 2003	809.90	812.75	801.62	801.88	406,000	-2.66(-0.33%)
Dec 23, 2003	809.57	815.55	804.53	804.54	345,000	+0.00(+0.00%)
Dec 22, 2003	809.57	815.55	804.53	804.54	0	-6.66(-0.82%)
Dec 20, 2003	814.89	817.50	809.17	811.20	480,400	+3.70(+0.46%)
Dec 19, 2003	803.60	808.94	797.46	807.50	493,000	+7.41(+0.93%)
Dec 18, 2003	816.98	817.39	799.82	800.09	479,400	-10.70(-1.32%)
Dec 17, 2003	807.32	817.56	804.17	810.79	462,800	-11.37(-1.38%)
Dec 16, 2003	821.62	824.26	814.73	822.16	404,600	+0.00(+0.00%)
Dec 15, 2003	821.62	824.26	814.73	822.16	0	+16.08(+1.99%)
Dec 13, 2003	806.42	810.68	801.33	806.08	423,400	+14.95(+1.89%)
Dec 12, 2003	797.12	805.81	791.13	791.13	424,800	-3.51(-0.44%)
Dec 11, 2003	774.53	794.64	774.04	794.64	454,600	+7.29(+0.93%)
Dec 10, 2003	790.52	793.13	784.60	787.35	398,000	+2.55(+0.32%)
Dec 09, 2003	780.23	791.77	777.08	784.80	340,000	+0.00(+0.00%)
Dec 08, 2003	780.23	791.77	777.08	784.80	0	-4.61(-0.58%)
Dec 06, 2003	802.71	802.86	789.41	789.41	426,600	-15.72(-1.95%)
Dec 05, 2003	805.10	809.68	800.31	805.13	494,000	-3.21(-0.40%)
Dec 04, 2003	807.17	816.02	801.08	808.34	440,600	+0.56(+0.07%)
Dec 03, 2003	813.49	813.95	806.30	807.78	532,000	+0.39(+0.05%)
Dec 02, 2003	796.36	811.49	790.80	807.39	585,000	+0.00(+0.00%)
Dec 01, 2003	796.36	811.49	790.80	807.39	0	+11.21(+1.41%)
Nov 29, 2003	783.17	797.07	783.17	796.18	597,600	+14.50(+1.85%)
Nov 28, 2003	783.13	784.86	776.40	781.68	502,400	-0.97(-0.12%)
Nov 27, 2003	769.76	783.80	769.30	782.65	532,200	+14.54(+1.89%)
Nov 26, 2003	768.10	770.28	761.98	768.11	526,400	+14.46(+1.92%)
Nov 25, 2003	765.82	769.60	752.14	753.65	578,000	+0.00(+0.00%)
Nov 24, 2003	765.82	769.60	752.14	753.65	0	-17.13(-2.22%)
Nov 22, 2003	764.12	777.96	762.36	770.78	625,000	+1.33(+0.17%)
Nov 21, 2003	775.19	778.10	763.67	769.45	605,200	-2.25(-0.29%)
Nov 20, 2003	785.28	785.28	769.43	771.70	717,200	-29.27(-3.65%)
Nov 19, 2003	794.24	801.20	787.60	800.97	642,400	+6.50(+0.82%)
Nov 18, 2003	803.48	803.95	790.14	794.47	504,200	+0.00(+0.00%)
Nov 17, 2003	803.48	803.95	790.14	794.47	0	-15.42(-1.90%)
Nov 15, 2003	809.94	818.34	807.67	809.89	597,600	-3.22(-0.40%)
Nov 14, 2003	805.79	813.11	803.93	813.11	510,400	+16.80(+2.11%)
Nov 13, 2003	788.91	798.33	786.00	796.31	509,200	+8.54(+1.08%)
Nov 12, 2003	788.34	790.11	782.03	787.77	504,200	-8.79(-1.10%)
Nov 11, 2003	800.98	802.32	788.65	796.56	537,200	+0.00(+0.00%)
Nov 10, 2003	800.98	802.32	788.65	796.56	0	-7.49(-0.93%)
Nov 08, 2003	796.58	804.05	789.97	804.05	469,000	+14.01(+1.77%)
Nov 07, 2003	809.92	811.97	790.04	790.04	610,800	-15.47(-1.92%)
Nov 06, 2003	796.36	806.79	794.58	805.51	604,200	+9.45(+1.19%)
Nov 05, 2003	800.42	802.66	790.99	796.06	606,400	+4.10(+0.52%)
Nov 04, 2003	783.08	793.53	778.04	791.96	434,400	+0.00(+0.00%)
Nov 03, 2003	783.08	793.53	778.04	791.96	0	+9.60(+1.23%)

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.