Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	860.46	865.33	862.22	865.03	96,414,280	+2.62(+0.30%)
Oct 30, 2003	861.37	864.25	859.27	862.42	84,539,456	+0.49(+0.06%)
Oct 29, 2003	854.90	863.22	857.59	861.92	98,329,032	+1.12(+0.13%)
Oct 28, 2003	852.84	860.81	851.92	860.81	110,741,888	+8.89(+1.04%)
Oct 27, 2003	850.88	857.01	850.74	851.92	81,771,888	+0.13(+0.02%)
Oct 24, 2003	846.70	852.10	844.63	851.78	79,088,376	-0.32(-0.04%)
Oct 23, 2003	845.40	852.10	846.52	852.10	100,031,152	+2.03(+0.24%)
Oct 22, 2003	849.14	856.79	848.64	850.07	105,420,968	-6.72(-0.78%)
Oct 21, 2003	855.63	859.89	856.08	856.79	106,331,120	+0.60(+0.07%)
Oct 20, 2003	855.22	856.54	850.38	856.20	87,497,144	-0.20(-0.02%)
Oct 17, 2003	857.99	861.32	855.21	856.40	85,444,704	-3.18(-0.37%)
Oct 16, 2003	854.66	859.76	855.24	859.57	85,694,032	+1.02(+0.12%)
Oct 15, 2003	859.31	862.18	856.29	858.55	113,915,720	-2.60(-0.30%)
Oct 14, 2003	853.10	861.16	854.91	861.14	86,951,720	+4.16(+0.49%)
Oct 13, 2003	851.35	858.56	853.01	856.99	76,407,304	+3.98(+0.47%)
Oct 10, 2003	849.82	854.08	851.57	853.01	84,678,616	+0.16(+0.02%)
Oct 09, 2003	852.44	858.86	850.05	852.85	108,370,656	+2.79(+0.33%)
Oct 08, 2003	852.76	854.59	847.58	850.05	92,301,968	-4.53(-0.53%)
Oct 07, 2003	845.61	854.58	847.00	854.58	99,581,264	+5.08(+0.60%)
Oct 06, 2003	845.05	850.20	845.98	849.50	69,396,048	+3.02(+0.36%)
Oct 03, 2003	847.55	853.01	842.68	846.48	107,886,112	+3.80(+0.45%)
Oct 02, 2003	837.55	843.66	840.00	842.68	99,007,120	+2.44(+0.29%)
Oct 01, 2003	825.44	840.26	825.37	840.24	115,073,360	+14.88(+1.80%)
Sep 30, 2003	824.57	830.28	820.97	825.37	110,282,632	-3.40(-0.41%)
Sep 29, 2003	821.49	829.57	823.32	828.76	96,141,136	+5.44(+0.66%)
Sep 26, 2003	824.83	828.48	823.31	823.33	93,571,360	-5.16(-0.62%)
Sep 25, 2003	828.99	834.11	828.47	828.48	113,496,800	-2.93(-0.35%)
Sep 24, 2003	835.21	838.91	831.12	831.41	114,247,696	-5.33(-0.64%)
Sep 23, 2003	829.59	837.73	831.67	836.74	113,143,248	+5.08(+0.61%)
Sep 22, 2003	832.88	836.99	829.42	831.66	89,878,856	-5.32(-0.64%)
Sep 19, 2003	837.27	840.18	835.27	836.99	118,641,024	-2.73(-0.33%)
Sep 18, 2003	829.28	840.15	831.18	839.72	111,709,632	+8.47(+1.02%)
Sep 17, 2003	822.01	834.09	825.16	831.25	114,876,704	+6.01(+0.73%)
Sep 16, 2003	818.00	825.24	819.16	825.24	106,040,744	+4.45(+0.54%)
Sep 15, 2003	819.90	823.43	820.09	820.79	75,694,432	-1.59(-0.19%)
Sep 12, 2003	819.00	823.56	817.87	822.38	78,077,984	-1.17(-0.14%)
Sep 11, 2003	818.70	825.88	820.50	823.56	80,649,896	+3.06(+0.37%)
Sep 10, 2003	817.70	825.29	819.41	820.50	91,449,600	-0.24(-0.03%)
Sep 09, 2003	819.80	824.28	820.03	820.74	86,302,224	-3.54(-0.43%)
Sep 08, 2003	817.80	824.54	819.38	824.28	85,460,744	+4.84(+0.59%)
Sep 05, 2003	819.70	823.98	817.53	819.44	85,597,376	-4.37(-0.53%)
Sep 04, 2003	815.20	825.08	818.34	823.81	96,562,864	+5.44(+0.66%)
Sep 03, 2003	812.20	821.38	813.74	818.37	110,405,096	+3.81(+0.47%)
Sep 02, 2003	803.30	815.38	805.82	814.56	100,020,696	+8.47(+1.05%)
Aug 29, 2003	799.90	806.99	802.43	806.09	66,190,712	+1.78(+0.22%)
Aug 28, 2003	799.80	805.65	797.07	804.31	76,505,984	+3.06(+0.38%)
Aug 27, 2003	797.70	802.86	800.73	801.25	77,358,880	+0.53(+0.07%)
Aug 26, 2003	794.80	801.89	793.65	800.72	77,865,928	+0.01(+0.00%)
Aug 25, 2003	796.00	800.71	797.07	800.71	65,132,176	+3.64(+0.46%)
Aug 22, 2003	802.30	806.27	796.78	797.07	86,714,344	-11.95(-1.48%)
Aug 19, 2003	809.20	813.07	805.04	809.01	78,560,664	-4.06(-0.50%)
Aug 18, 2003	812.90	815.96	812.69	813.08	74,184,520	-2.18(-0.27%)
Aug 15, 2003	813.20	815.86	812.90	815.25	42,077,056	+0.06(+0.01%)
Aug 14, 2003	808.60	815.84	808.33	815.19	80,480,640	+3.54(+0.44%)
Aug 13, 2003	813.30	816.95	809.29	811.65	72,990,912	-3.88(-0.48%)
Aug 12, 2003	808.70	815.61	809.18	815.53	77,748,720	+4.93(+0.61%)
Aug 11, 2003	806.50	812.33	807.02	810.61	67,092,088	+0.57(+0.07%)
Aug 08, 2003	802.40	810.26	803.39	810.03	81,870,528	+6.57(+0.82%)
Aug 07, 2003	797.20	803.70	798.27	803.46	91,363,256	+3.97(+0.50%)
Aug 06, 2003	794.30	804.13	796.16	799.50	101,002,432	+1.44(+0.18%)
Aug 05, 2003	804.60	809.31	797.57	798.06	84,397,704	-11.24(-1.39%)
Aug 04, 2003	803.50	811.09	799.95	809.30	79,625,320	+2.54(+0.32%)

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.