Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	756.76	760.09	746.92	759.47	431,200	+6.66(+0.88%)
Aug 28, 2003	763.46	765.27	749.34	752.81	461,000	-6.17(-0.81%)
Aug 27, 2003	757.72	763.99	756.04	758.98	497,000	+5.98(+0.79%)
Aug 26, 2003	754.23	755.63	749.20	753.00	426,800	-3.73(-0.49%)
Aug 25, 2003	754.17	760.85	752.34	756.73	419,600	+2.01(+0.27%)
Aug 22, 2003	754.88	759.15	751.70	754.72	506,600	+0.38(+0.05%)
Aug 21, 2003	741.70	754.34	741.70	754.34	534,400	+17.14(+2.33%)
Aug 20, 2003	740.44	745.03	736.64	737.20	498,000	-2.93(-0.40%)
Aug 19, 2003	745.65	745.77	738.00	740.13	615,000	+10.03(+1.37%)
Aug 18, 2003	728.92	734.81	727.56	730.10	498,400	+3.09(+0.43%)
Aug 14, 2003	714.20	727.01	713.46	727.01	483,000	+13.93(+1.95%)
Aug 13, 2003	705.58	713.81	704.93	713.08	408,000	+11.78(+1.68%)
Aug 12, 2003	707.01	708.08	699.94	701.30	366,200	-3.28(-0.47%)
Aug 11, 2003	700.41	704.59	693.70	704.58	398,600	+0.44(+0.06%)
Aug 08, 2003	710.54	712.31	704.14	704.14	418,400	-5.67(-0.80%)
Aug 07, 2003	709.57	709.82	703.05	709.81	412,200	+1.93(+0.27%)
Aug 06, 2003	710.87	713.32	705.86	707.88	464,400	-13.96(-1.93%)
Aug 05, 2003	723.15	726.30	720.64	721.84	481,000	+3.30(+0.46%)
Aug 04, 2003	719.57	724.17	717.46	718.54	439,400	-8.72(-1.20%)
Aug 01, 2003	718.84	728.38	718.25	727.26	457,000	+13.74(+1.93%)
Jul 31, 2003	716.50	718.49	710.01	713.52	388,800	-0.63(-0.09%)
Jul 30, 2003	721.66	724.23	714.07	714.15	502,200	-8.18(-1.13%)
Jul 29, 2003	718.42	722.47	715.01	722.33	566,800	+4.53(+0.63%)
Jul 28, 2003	715.44	719.21	714.42	717.80	467,000	+12.71(+1.80%)
Jul 25, 2003	698.53	705.60	696.64	705.09	489,000	+2.15(+0.31%)
Jul 24, 2003	693.15	705.53	690.59	702.94	732,800	+7.20(+1.03%)
Jul 23, 2003	702.71	703.82	693.04	695.74	571,600	-3.96(-0.57%)
Jul 22, 2003	691.43	699.99	691.43	699.70	707,400	+6.20(+0.89%)
Jul 21, 2003	699.12	702.84	692.12	693.50	662,600	-5.85(-0.84%)
Jul 18, 2003	700.52	707.43	697.67	699.35	546,200	-17.13(-2.39%)
Jul 16, 2003	720.89	722.85	709.55	716.48	589,400	+3.03(+0.42%)
Jul 15, 2003	723.08	724.53	712.36	713.45	719,800	-6.65(-0.92%)
Jul 14, 2003	709.09	720.59	705.40	720.10	559,600	+15.95(+2.27%)
Jul 11, 2003	694.14	704.54	691.59	704.15	560,400	+3.64(+0.52%)
Jul 10, 2003	701.43	710.26	700.49	700.51	577,800	-4.99(-0.71%)
Jul 09, 2003	708.55	710.28	704.34	705.50	543,800	-2.84(-0.40%)
Jul 08, 2003	715.54	715.80	706.12	708.34	568,600	+4.05(+0.58%)
Jul 07, 2003	699.32	704.31	696.76	704.29	439,400	+11.04(+1.59%)
Jul 04, 2003	687.03	693.95	684.64	693.25	442,800	+6.42(+0.93%)
Jul 03, 2003	696.54	699.34	684.94	686.83	544,400	+1.03(+0.15%)
Jul 02, 2003	682.57	687.04	680.68	685.80	482,600	+11.05(+1.64%)
Jul 01, 2003	666.45	674.75	663.35	674.75	344,600	+4.82(+0.72%)
Jun 30, 2003	673.66	674.90	666.91	669.93	320,800	-7.35(-1.09%)
Jun 27, 2003	682.14	686.18	675.48	677.28	486,200	+1.53(+0.23%)
Jun 26, 2003	668.32	679.57	667.72	675.75	462,000	+1.72(+0.26%)
Jun 25, 2003	665.98	674.96	665.88	674.03	505,200	+10.02(+1.51%)
Jun 24, 2003	664.40	665.63	659.77	664.01	451,400	-10.58(-1.57%)
Jun 23, 2003	685.97	686.60	673.33	674.59	472,000	-11.63(-1.69%)
Jun 20, 2003	684.04	690.70	683.76	686.22	534,600	-4.27(-0.62%)
Jun 19, 2003	681.03	690.59	679.06	690.49	588,400	+14.74(+2.18%)
Jun 18, 2003	673.84	681.38	672.52	675.75	584,000	+1.09(+0.16%)
Jun 17, 2003	673.76	677.58	670.33	674.66	661,600	+16.84(+2.56%)
Jun 16, 2003	661.60	664.01	655.86	657.82	432,800	-7.42(-1.12%)
Jun 13, 2003	663.10	670.20	655.76	665.24	503,000	+7.29(+1.11%)
Jun 12, 2003	658.43	661.89	653.73	657.95	612,000	+6.66(+1.02%)
Jun 11, 2003	651.93	657.92	650.27	651.29	497,400	+1.54(+0.24%)
Jun 10, 2003	645.41	652.90	644.18	649.75	361,400	-0.60(-0.09%)
Jun 09, 2003	640.58	651.16	638.31	650.35	351,400	+7.97(+1.24%)
Jun 05, 2003	647.72	648.35	641.58	642.38	521,600	+2.11(+0.33%)
Jun 04, 2003	642.35	642.79	632.47	640.27	442,200	+3.33(+0.52%)
Jun 03, 2003	641.74	643.69	633.56	636.94	494,600	-11.77(-1.81%)

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.