Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	112.89	115.08	111.28	114.03	11,196	+1.62(+1.44%)
Aug 28, 2003	113.08	113.56	110.42	112.42	19,289	+0.67(+0.60%)
Aug 27, 2003	111.66	112.99	109.28	111.75	10,712	+0.38(+0.34%)
Aug 26, 2003	112.23	112.32	107.29	111.37	55,762	+1.90(+1.74%)
Aug 25, 2003	110.71	112.61	107.76	109.47	20,488	-1.62(-1.45%)
Aug 22, 2003	113.46	115.84	110.99	111.09	41,125	-1.99(-1.76%)
Aug 21, 2003	110.52	113.27	109.47	113.08	21,667	+1.99(+1.80%)
Aug 20, 2003	109.66	111.37	109.28	111.09	27,897	+0.28(+0.26%)
Aug 19, 2003	109.85	110.80	107.76	110.80	20,867	+1.81(+1.66%)
Aug 18, 2003	107.95	109.85	105.95	109.00	19,478	+1.14(+1.06%)
Aug 15, 2003	108.33	110.61	107.29	107.86	20,078	-1.23(-1.13%)
Aug 14, 2003	104.72	110.14	104.15	109.09	27,886	+4.47(+4.27%)
Aug 13, 2003	103.58	105.95	102.72	104.62	19,520	+2.57(+2.51%)
Aug 12, 2003	96.64	103.39	96.64	102.06	24,592	+2.85(+2.87%)
Aug 11, 2003	97.02	102.25	96.55	99.21	36,115	+3.23(+3.37%)
Aug 08, 2003	99.30	99.30	95.60	95.98	36,357	-1.72(-1.76%)
Aug 07, 2003	100.82	102.15	97.21	97.70	21,383	-2.94(-2.92%)
Aug 06, 2003	102.92	103.20	100.54	100.63	22,477	-1.61(-1.58%)
Aug 05, 2003	105.95	105.95	102.06	102.25	15,879	-2.76(-2.62%)
Aug 04, 2003	107.86	107.86	103.11	105.00	19,846	-2.00(-1.87%)
Aug 01, 2003	108.33	108.33	106.14	107.00	16,721	-1.52(-1.40%)
Jul 31, 2003	109.57	112.70	107.67	108.52	37,747	-1.43(-1.30%)
Jul 30, 2003	110.90	111.75	107.57	109.95	28,349	-1.42(-1.28%)
Jul 29, 2003	109.28	111.66	107.29	111.37	19,773	+1.23(+1.12%)
Jul 28, 2003	108.52	113.46	106.91	110.14	46,607	+0.57(+0.52%)
Jul 25, 2003	107.10	110.61	105.95	109.57	23,414	+0.09(+0.09%)
Jul 24, 2003	106.43	110.90	105.99	109.47	49,291	+2.28(+2.13%)
Jul 23, 2003	98.64	110.42	95.50	107.19	184,126	-13.40(-11.11%)
Jul 22, 2003	123.53	124.01	119.16	120.59	26,360	-1.71(-1.40%)
Jul 21, 2003	124.01	126.77	120.88	122.30	19,205	-3.61(-2.87%)
Jul 18, 2003	126.39	129.14	123.06	125.91	27,160	-0.66(-0.53%)
Jul 17, 2003	128.19	128.38	126.48	126.58	22,772	-1.90(-1.48%)
Jul 16, 2003	127.91	130.95	127.43	128.48	38,220	-0.19(-0.15%)
Jul 15, 2003	128.38	130.00	128.29	128.67	9,723	+0.38(+0.30%)
Jul 14, 2003	130.28	130.66	128.29	128.29	9,060	-2.00(-1.53%)
Jul 11, 2003	127.53	130.66	126.48	130.28	26,045	+2.28(+1.78%)
Jul 10, 2003	129.90	133.04	126.39	128.00	14,238	-5.04(-3.79%)
Jul 09, 2003	132.09	133.42	128.38	133.04	24,635	+1.81(+1.38%)
Jul 08, 2003	129.24	132.56	129.24	131.23	35,147	+1.24(+0.95%)
Jul 07, 2003	126.58	130.09	126.10	130.00	46,376	+3.04(+2.40%)
Jul 03, 2003	126.39	128.19	124.49	126.96	7,629	-1.05(-0.82%)
Jul 02, 2003	127.24	128.38	124.96	128.00	28,202	+0.76(+0.60%)
Jul 01, 2003	126.39	127.34	122.78	127.24	24,319	+1.14(+0.90%)
Jun 30, 2003	124.68	128.29	122.58	126.10	49,417	+0.57(+0.45%)
Jun 27, 2003	126.39	129.71	125.25	125.53	12,291	-2.47(-1.93%)
Jun 26, 2003	124.49	128.48	124.49	128.00	16,584	+3.23(+2.59%)
Jun 25, 2003	125.15	126.96	124.01	124.77	13,690	-0.38(-0.30%)
Jun 24, 2003	126.39	127.24	118.31	125.15	24,782	-0.09(-0.08%)
Jun 23, 2003	126.77	128.38	124.68	125.25	35,063	-3.99(-3.09%)
Jun 20, 2003	125.91	129.24	125.72	129.24	15,942	+2.47(+1.95%)
Jun 19, 2003	126.86	128.67	125.91	126.77	13,522	-0.48(-0.37%)
Jun 18, 2003	126.01	127.91	124.58	127.24	26,024	-1.33(-1.03%)
Jun 17, 2003	130.66	130.66	127.43	128.57	33,411	-2.09(-1.60%)
Jun 16, 2003	126.77	130.85	126.67	130.66	32,085	+3.80(+3.00%)
Jun 13, 2003	124.30	126.86	124.20	126.86	40,220	+0.00(+0.00%)
Jun 12, 2003	126.39	127.91	126.01	126.86	35,863	+0.67(+0.53%)
Jun 11, 2003	126.86	126.86	123.34	126.20	39,967	+0.38(+0.30%)
Jun 10, 2003	124.68	126.86	124.68	125.82	38,420	+1.23(+0.99%)
Jun 09, 2003	123.34	125.25	121.73	124.58	33,400	+2.09(+1.71%)
Jun 06, 2003	121.44	124.11	121.35	122.49	41,640	+1.14(+0.94%)
Jun 05, 2003	122.58	123.44	119.92	121.35	107,400	-0.29(-0.23%)
Jun 04, 2003	116.50	122.97	111.66	121.64	312,436	+4.85(+4.15%)
Jun 03, 2003	130.66	131.61	116.79	116.79	254,379	-17.87(-13.27%)

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.