Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	133.26	133.44	130.49	131.32	6,546,078	-2.47(-1.84%)
Sep 29, 2003	132.16	135.07	132.07	133.79	4,753,044	+2.20(+1.67%)
Sep 26, 2003	132.69	133.53	129.12	131.59	5,091,793	-2.25(-1.68%)
Sep 25, 2003	135.82	139.21	133.66	133.83	4,314,801	-1.89(-1.40%)
Sep 24, 2003	139.21	139.60	135.73	135.73	4,342,381	-3.30(-2.38%)
Sep 23, 2003	137.89	139.21	137.36	139.03	2,975,717	+0.71(+0.51%)
Sep 22, 2003	139.21	140.53	137.45	138.33	4,214,513	-2.34(-1.66%)
Sep 19, 2003	142.82	142.82	138.86	140.66	5,270,826	-0.79(-0.56%)
Sep 18, 2003	139.96	141.76	139.69	141.46	5,054,202	+1.72(+1.23%)
Sep 17, 2003	140.00	140.71	138.68	139.74	4,355,071	-0.93(-0.66%)
Sep 16, 2003	137.58	141.10	137.58	140.66	4,555,079	+2.34(+1.69%)
Sep 15, 2003	138.77	139.87	137.67	138.33	3,241,441	-0.57(-0.41%)
Sep 12, 2003	138.46	139.21	137.14	138.90	3,775,908	+0.22(+0.16%)
Sep 11, 2003	136.78	139.43	136.78	138.68	4,553,762	+1.98(+1.45%)
Sep 10, 2003	136.78	137.62	136.12	136.70	4,119,333	-0.57(-0.42%)
Sep 09, 2003	136.83	137.75	136.12	137.27	3,670,263	-0.97(-0.70%)
Sep 08, 2003	136.70	138.86	134.80	138.24	3,453,139	+1.50(+1.10%)
Sep 05, 2003	136.30	137.49	135.77	136.74	4,209,429	-1.23(-0.89%)
Sep 04, 2003	137.05	138.11	136.61	137.97	4,288,469	+0.88(+0.64%)
Sep 03, 2003	134.58	137.71	134.41	137.09	7,764,944	+3.00(+2.23%)
Sep 02, 2003	131.06	134.32	130.31	134.10	5,554,574	+3.83(+2.94%)
Aug 29, 2003	130.31	130.84	129.08	130.26	2,980,393	-0.49(-0.37%)
Aug 28, 2003	131.28	131.72	129.52	130.75	3,111,530	-0.31(-0.24%)
Aug 27, 2003	130.53	131.32	130.40	131.06	2,766,039	-0.57(-0.44%)
Aug 26, 2003	130.62	131.94	129.52	131.63	3,191,660	+0.13(+0.10%)
Aug 25, 2003	131.19	131.50	130.18	131.50	2,612,497	-0.13(-0.10%)
Aug 22, 2003	133.48	133.88	131.06	131.63	4,522,527	-1.23(-0.93%)
Aug 21, 2003	130.84	133.39	130.49	132.87	5,560,680	+3.13(+2.41%)
Aug 20, 2003	131.46	131.46	128.86	129.74	3,723,176	-1.76(-1.34%)
Aug 19, 2003	131.72	132.16	129.21	131.50	4,807,727	+0.22(+0.17%)
Aug 18, 2003	127.75	131.50	127.62	131.28	5,891,325	+4.49(+3.54%)
Aug 15, 2003	126.43	127.67	126.04	126.78	3,236,424	+1.01(+0.81%)
Aug 14, 2003	124.23	126.61	123.48	125.77	4,433,703	+2.34(+1.89%)
Aug 13, 2003	125.29	125.46	122.69	123.44	3,481,627	-1.37(-1.09%)
Aug 12, 2003	124.76	125.11	123.26	124.80	3,197,789	+0.22(+0.18%)
Aug 11, 2003	123.57	125.38	123.35	124.58	2,646,297	+0.88(+0.71%)
Aug 08, 2003	123.08	124.41	123.08	123.70	2,404,658	+0.00(+0.00%)
Aug 07, 2003	121.94	123.88	119.74	123.70	2,983,208	+1.76(+1.45%)
Aug 06, 2003	122.47	123.79	121.28	121.94	3,906,068	-0.53(-0.43%)
Aug 05, 2003	124.49	125.46	122.29	122.47	3,686,334	-3.00(-2.39%)
Aug 04, 2003	125.38	125.99	122.47	125.46	3,415,571	+0.09(+0.07%)
Aug 01, 2003	124.23	126.34	124.23	125.38	3,822,828	+0.09(+0.07%)
Jul 31, 2003	124.89	127.67	123.53	125.29	6,227,714	+2.07(+1.68%)
Jul 30, 2003	124.01	124.19	122.03	123.22	3,104,992	+0.31(+0.25%)
Jul 29, 2003	125.02	125.11	122.47	122.91	4,171,225	-2.07(-1.66%)
Jul 28, 2003	125.77	126.87	124.27	124.98	4,214,604	-0.26(-0.21%)
Jul 25, 2003	121.94	125.51	121.50	125.24	5,351,388	+4.36(+3.61%)
Jul 24, 2003	121.81	123.26	120.57	120.88	4,369,894	+0.09(+0.07%)
Jul 23, 2003	120.71	120.88	118.94	120.79	4,292,192	+0.04(+0.04%)
Jul 22, 2003	119.83	120.97	118.94	120.75	3,949,652	+1.10(+0.92%)
Jul 21, 2003	122.34	122.69	119.03	119.65	3,861,259	-2.73(-2.23%)
Jul 18, 2003	121.50	122.73	119.83	122.38	4,574,668	+3.00(+2.51%)
Jul 17, 2003	119.61	121.45	118.50	119.38	5,329,414	-1.23(-1.02%)
Jul 16, 2003	122.12	122.42	119.52	120.62	5,003,672	-1.28(-1.05%)
Jul 15, 2003	124.41	124.80	121.23	121.89	5,613,707	-1.63(-1.32%)
Jul 14, 2003	125.55	126.61	123.39	123.53	5,169,176	-0.35(-0.28%)
Jul 11, 2003	124.89	127.09	123.31	123.88	6,533,071	-0.31(-0.25%)
Jul 10, 2003	125.02	126.21	123.35	124.19	4,802,302	-0.84(-0.67%)
Jul 09, 2003	127.09	127.49	124.72	125.02	6,400,300	-1.89(-1.49%)
Jul 08, 2003	128.94	128.94	126.21	126.92	5,189,198	-2.03(-1.57%)
Jul 07, 2003	127.45	129.96	127.18	128.94	4,450,455	+3.17(+2.52%)
Jul 03, 2003	126.08	126.87	125.16	125.77	2,790,872	-0.26(-0.21%)
Jul 02, 2003	126.96	127.23	125.20	126.04	4,952,983	-0.09(-0.07%)

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.