Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	453.92	455.15	452.40	453.92	84,611,712	-0.59(-0.13%)
Dec 30, 2003	454.45	455.28	453.20	454.50	129,363,176	-0.15(-0.03%)
Dec 29, 2003	446.69	454.66	446.82	454.65	109,989,648	+7.83(+1.75%)
Dec 26, 2003	446.04	447.25	446.20	446.82	33,122,272	+0.56(+0.12%)
Dec 24, 2003	446.78	447.77	446.26	446.26	40,708,264	-1.51(-0.34%)
Dec 23, 2003	448.14	448.83	445.93	447.77	104,671,864	-0.32(-0.07%)
Dec 22, 2003	446.33	448.17	445.83	448.09	112,905,184	+0.72(+0.16%)
Dec 19, 2003	449.92	450.28	446.50	447.37	181,956,496	-1.33(-0.30%)
Dec 18, 2003	442.15	449.93	442.49	448.70	145,508,704	+6.21(+1.40%)
Dec 17, 2003	443.53	443.67	440.57	442.49	123,935,208	-1.09(-0.25%)
Dec 16, 2003	442.47	444.33	441.20	443.58	154,323,008	+1.57(+0.35%)
Dec 15, 2003	447.44	448.30	441.87	442.01	141,735,616	-1.74(-0.39%)
Dec 12, 2003	443.99	444.22	441.37	443.75	108,680,208	-0.24(-0.05%)
Dec 11, 2003	439.77	444.36	438.25	443.99	115,398,176	+4.15(+0.94%)
Dec 10, 2003	435.49	439.84	435.72	439.84	151,075,808	+4.12(+0.95%)
Dec 09, 2003	444.58	444.71	435.30	435.72	146,510,864	-8.60(-1.94%)
Dec 08, 2003	440.44	444.32	440.06	444.32	116,628,304	+3.66(+0.83%)
Dec 05, 2003	442.86	443.57	440.17	440.66	111,434,000	-2.91(-0.66%)
Dec 04, 2003	436.93	443.57	436.88	443.57	157,863,456	+6.69(+1.53%)
Dec 03, 2003	436.62	440.43	436.79	436.88	174,483,456	-0.39(-0.09%)
Dec 02, 2003	438.18	438.72	436.97	437.26	131,587,264	-1.23(-0.28%)
Dec 01, 2003	433.88	438.65	433.46	438.49	136,515,936	+5.03(+1.16%)
Nov 28, 2003	432.45	434.21	433.12	433.46	42,866,828	-0.69(-0.16%)
Nov 26, 2003	431.77	434.34	430.91	434.15	89,114,464	+2.85(+0.66%)
Nov 25, 2003	430.48	433.58	429.94	431.30	120,262,608	+0.77(+0.18%)
Nov 24, 2003	426.26	432.07	425.45	430.53	160,439,536	+5.08(+1.19%)
Nov 21, 2003	422.73	425.88	422.77	425.45	139,664,608	+2.68(+0.63%)
Nov 20, 2003	423.04	428.25	421.82	422.77	151,711,680	-2.53(-0.60%)
Nov 19, 2003	422.32	425.75	422.10	425.31	168,960,640	+3.21(+0.76%)
Nov 18, 2003	427.34	429.15	422.01	422.10	164,233,216	-3.81(-0.89%)
Nov 17, 2003	425.10	429.26	422.54	425.90	129,785,608	-3.35(-0.78%)
Nov 14, 2003	432.72	435.00	429.19	429.26	132,149,536	-4.02(-0.93%)
Nov 13, 2003	431.36	433.35	431.02	433.28	127,484,048	+0.20(+0.05%)
Nov 12, 2003	425.46	433.89	425.73	433.07	136,896,320	+7.35(+1.73%)
Nov 11, 2003	424.84	426.46	423.81	425.73	124,709,080	+1.07(+0.25%)
Nov 10, 2003	426.34	427.91	423.95	424.66	134,145,768	-2.22(-0.52%)
Nov 07, 2003	431.52	431.92	426.71	426.88	182,125,472	-3.97(-0.92%)
Nov 06, 2003	423.42	431.17	425.00	430.85	275,731,584	+5.85(+1.38%)
Nov 05, 2003	427.96	425.00	420.06	425.00	202,602,768	+0.60(+0.14%)
Nov 04, 2003	427.06	427.94	423.59	424.40	164,678,896	-3.44(-0.80%)
Nov 03, 2003	424.07	428.71	422.90	427.85	153,322,192	+5.02(+1.19%)
Oct 31, 2003	420.00	423.99	419.64	422.83	138,215,360	+3.07(+0.73%)
Oct 30, 2003	420.81	423.00	418.22	419.76	166,401,376	-0.85(-0.20%)
Oct 29, 2003	418.52	421.34	417.13	420.61	172,758,512	+1.93(+0.46%)
Oct 28, 2003	412.33	418.69	411.47	418.68	324,244,192	+7.20(+1.75%)
Oct 27, 2003	419.05	420.74	410.95	411.47	158,955,488	-6.99(-1.67%)
Oct 24, 2003	418.04	419.10	412.77	418.46	180,922,000	-0.64(-0.15%)
Oct 23, 2003	418.34	419.12	415.61	419.10	132,209,352	+0.12(+0.03%)
Oct 22, 2003	421.66	424.16	418.01	418.98	117,830,640	-5.18(-1.22%)
Oct 21, 2003	423.51	425.72	421.98	424.16	134,573,680	-0.10(-0.02%)
Oct 20, 2003	420.45	424.27	420.14	424.26	104,726,624	+2.84(+0.67%)
Oct 17, 2003	423.16	424.41	420.45	421.42	114,291,528	-1.57(-0.37%)
Oct 16, 2003	422.97	424.06	420.17	422.99	134,175,184	-1.06(-0.25%)
Oct 15, 2003	425.10	425.66	421.75	424.06	132,359,144	+0.25(+0.06%)
Oct 14, 2003	421.20	423.81	420.18	423.80	104,814,088	+1.09(+0.26%)
Oct 13, 2003	422.35	424.35	421.18	422.71	104,882,936	+1.53(+0.36%)
Oct 10, 2003	421.84	423.03	420.25	421.18	103,554,168	-0.09(-0.02%)
Oct 09, 2003	421.32	425.48	418.71	421.27	143,973,088	+2.56(+0.61%)
Oct 08, 2003	421.38	421.81	417.78	418.71	108,306,008	-2.77(-0.66%)
Oct 07, 2003	418.43	421.49	414.86	421.48	119,540,272	+2.79(+0.67%)
Oct 06, 2003	417.68	419.43	415.78	418.68	91,862,208	+1.23(+0.29%)
Oct 03, 2003	414.75	420.77	412.80	417.45	180,157,664	+4.65(+1.13%)
Oct 02, 2003	410.69	412.99	409.99	412.80	141,464,576	+1.27(+0.31%)

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.