Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	404.80	406.10	403.41	405.25	95,371,888	+0.26(+0.07%)
Aug 28, 2003	402.60	405.32	401.30	404.99	118,656,512	+2.53(+0.63%)
Aug 27, 2003	401.40	403.50	401.24	402.46	117,632,632	+0.36(+0.09%)
Aug 26, 2003	398.70	402.24	395.44	402.11	134,828,128	+2.06(+0.51%)
Aug 25, 2003	399.10	400.65	398.47	400.05	102,139,704	-0.60(-0.15%)
Aug 22, 2003	407.30	410.07	400.65	400.65	159,200,064	-4.96(-1.22%)
Aug 19, 2003	400.90	405.64	400.12	405.61	158,862,992	+5.48(+1.37%)
Aug 18, 2003	396.40	400.42	396.52	400.12	113,318,136	+3.61(+0.91%)
Aug 15, 2003	396.30	396.53	394.83	396.52	52,155,160	+0.41(+0.10%)
Aug 14, 2003	394.00	396.96	392.00	396.11	108,028,648	+2.47(+0.63%)
Aug 13, 2003	398.10	398.06	391.98	393.63	139,548,240	-4.08(-1.02%)
Aug 12, 2003	395.00	397.71	393.25	397.71	114,901,008	+3.34(+0.85%)
Aug 11, 2003	392.90	395.30	391.52	394.37	85,886,856	+1.18(+0.30%)
Aug 08, 2003	393.30	394.57	391.86	393.19	94,073,632	+1.34(+0.34%)
Aug 07, 2003	391.90	392.98	389.82	391.85	138,535,120	-1.14(-0.29%)
Aug 06, 2003	397.40	397.76	390.15	392.99	226,989,872	-4.78(-1.20%)
Aug 05, 2003	404.50	405.63	397.37	397.76	171,364,032	-7.86(-1.94%)
Aug 04, 2003	403.20	406.34	399.38	405.62	157,451,440	+3.49(+0.87%)
Aug 01, 2003	407.80	406.71	401.86	402.13	136,225,536	-5.03(-1.24%)
Jul 31, 2003	408.50	411.75	406.57	407.16	162,857,488	+0.56(+0.14%)
Jul 30, 2003	408.90	409.09	406.23	406.60	125,132,592	-1.25(-0.31%)
Jul 29, 2003	409.70	410.55	404.31	407.85	149,140,752	-0.31(-0.08%)
Jul 28, 2003	408.20	409.90	407.18	408.16	137,989,872	+0.43(+0.11%)
Jul 25, 2003	391.20	407.91	391.20	407.73	211,250,784	+6.73(+1.68%)
Jul 24, 2003	397.00	409.10	397.00	401.00	148,158,784	-4.40(-1.09%)
Jul 23, 2003	396.30	405.40	396.30	405.40	137,566,064	+2.80(+0.70%)
Jul 22, 2003	393.90	403.20	393.90	402.60	178,018,512	+9.45(+2.40%)
Jul 21, 2003	397.79	397.79	393.15	393.15	137,936,384	-5.81(-1.46%)
Jul 18, 2003	397.17	398.96	397.17	398.96	153,366,352	+6.58(+1.68%)
Jul 17, 2003	398.83	398.83	392.38	392.38	242,205,904	-17.71(-4.32%)
Jul 16, 2003	414.44	414.44	410.09	410.09	135,143,392	-3.51(-0.85%)
Jul 15, 2003	416.61	416.61	413.60	413.60	149,343,040	-2.48(-0.60%)
Jul 14, 2003	419.48	419.48	416.08	416.08	139,182,624	+0.97(+0.23%)
Jul 11, 2003	410.06	415.11	410.06	415.11	114,503,880	+5.52(+1.35%)
Jul 10, 2003	411.65	411.65	409.59	409.59	154,719,168	-5.11(-1.23%)
Jul 09, 2003	413.91	414.70	413.91	414.70	224,034,336	+1.23(+0.30%)
Jul 08, 2003	406.62	413.47	406.62	413.47	156,002,256	+3.97(+0.97%)
Jul 07, 2003	404.67	409.50	404.67	409.50	144,791,504	+8.37(+2.09%)
Jul 04, 2003	403.29	403.29	401.14	401.14	79,383,032	+0.09(+0.02%)
Jul 03, 2003	403.29	403.29	401.05	401.05	79,383,032	-4.61(-1.14%)
Jul 02, 2003	401.42	405.66	401.42	405.66	151,117,200	+5.93(+1.48%)
Jul 01, 2003	393.98	399.73	393.98	399.73	141,257,472	+4.83(+1.22%)
Jun 30, 2003	398.49	398.49	394.91	394.91	143,380,096	-2.37(-0.60%)
Jun 27, 2003	401.23	401.23	397.27	397.27	120,532,008	-4.87(-1.21%)
Jun 26, 2003	397.81	402.14	397.81	402.14	122,420,224	+5.18(+1.30%)
Jun 25, 2003	397.79	397.79	396.96	396.96	151,545,328	-0.04(-0.01%)
Jun 24, 2003	396.96	397.00	396.96	397.00	170,442,240	-2.36(-0.59%)
Jun 23, 2003	406.23	406.23	399.36	399.36	169,835,952	-7.67(-1.88%)
Jun 20, 2003	410.44	410.44	407.03	407.03	197,432,240	-2.01(-0.49%)
Jun 19, 2003	412.61	412.61	409.04	409.04	174,772,400	-4.01(-0.97%)
Jun 18, 2003	408.45	413.05	408.45	413.05	145,370,288	+3.86(+0.94%)
Jun 17, 2003	411.52	411.52	409.19	409.19	130,722,240	+0.03(+0.01%)
Jun 16, 2003	402.09	409.16	402.09	409.16	129,709,248	+10.02(+2.51%)
Jun 13, 2003	404.79	404.79	399.14	399.14	134,986,592	-6.31(-1.56%)
Jun 12, 2003	406.07	406.07	405.46	405.46	159,345,488	-0.25(-0.06%)
Jun 11, 2003	400.57	405.70	400.57	405.70	156,388,688	+4.85(+1.21%)
Jun 10, 2003	397.90	400.85	397.90	400.85	134,282,768	+3.46(+0.87%)
Jun 09, 2003	399.93	399.93	397.39	397.39	142,191,904	-4.59(-1.14%)
Jun 06, 2003	409.46	409.46	401.98	401.98	208,442,528	-1.13(-0.28%)
Jun 05, 2003	398.43	403.11	398.43	403.11	175,909,616	+1.54(+0.38%)
Jun 04, 2003	393.95	401.57	393.95	401.57	173,799,312	+5.46(+1.38%)
Jun 03, 2003	392.69	396.10	392.69	396.10	173,579,280	+2.96(+0.75%)

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.