Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	448.10	453.00	446.00	452.10	7,740	+4.00(+0.89%)
Jan 29, 2004	445.00	448.40	442.00	448.10	12,180	+2.50(+0.56%)
Jan 28, 2004	448.00	452.30	444.60	445.60	7,930	-0.10(-0.02%)
Jan 27, 2004	446.50	450.70	444.80	445.70	5,820	-2.10(-0.47%)
Jan 26, 2004	451.00	451.00	446.30	447.80	4,660	-3.20(-0.71%)
Jan 23, 2004	447.50	455.10	447.50	451.00	7,370	+2.90(+0.65%)
Jan 22, 2004	450.00	451.40	446.00	448.10	12,570	-2.20(-0.49%)
Jan 21, 2004	448.60	451.30	446.00	450.30	9,860	+1.70(+0.38%)
Jan 20, 2004	441.10	451.70	440.50	448.60	15,480	+8.60(+1.95%)
Jan 16, 2004	439.60	441.10	439.50	440.00	6,580	+1.90(+0.43%)
Jan 15, 2004	437.00	438.30	435.40	438.10	9,360	+0.70(+0.16%)
Jan 14, 2004	435.90	437.40	435.90	437.40	6,370	+2.50(+0.57%)
Jan 13, 2004	438.50	439.70	433.50	434.90	5,090	-3.60(-0.82%)
Jan 12, 2004	438.00	440.50	435.60	438.50	7,290	+1.40(+0.32%)
Jan 09, 2004	438.00	439.30	436.00	437.10	8,380	-1.70(-0.39%)
Jan 08, 2004	439.80	441.30	439.10	438.80	4,830	-1.70(-0.39%)
Jan 07, 2004	439.00	440.80	438.50	440.50	8,410	+1.20(+0.27%)
Jan 06, 2004	439.50	440.00	437.10	439.30	4,940	-1.70(-0.39%)
Jan 05, 2004	437.80	441.00	437.10	441.00	8,600	+4.00(+0.92%)
Jan 02, 2004	437.20	439.90	435.80	437.00	5,730	+0.50(+0.11%)
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%)

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.