Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	701.75	709.16	697.52	697.52	461,200	+1.46(+0.21%)
Sep 29, 2003	697.26	698.77	688.07	696.06	380,000	-1.34(-0.19%)
Sep 26, 2003	704.01	711.50	697.13	697.40	431,800	-16.12(-2.26%)
Sep 25, 2003	707.58	714.56	699.83	713.52	412,800	-11.18(-1.54%)
Sep 24, 2003	721.00	725.49	715.86	724.70	419,800	+5.86(+0.82%)
Sep 23, 2003	713.67	719.71	702.31	718.84	475,600	+3.95(+0.55%)
Sep 22, 2003	741.54	741.68	714.75	714.89	426,400	-33.36(-4.46%)
Sep 19, 2003	766.23	767.05	745.16	748.25	443,000	-9.93(-1.31%)
Sep 18, 2003	768.39	769.28	756.73	758.18	411,600	-8.41(-1.10%)
Sep 17, 2003	771.61	772.35	764.46	766.59	469,800	+2.96(+0.39%)
Sep 16, 2003	751.95	764.12	751.53	763.63	479,400	+10.02(+1.33%)
Sep 15, 2003	764.68	767.27	753.61	753.61	411,200	-13.85(-1.80%)
Sep 09, 2003	763.36	775.88	763.36	767.46	408,400	+7.21(+0.95%)
Sep 08, 2003	759.49	761.91	756.01	760.25	343,400	-1.30(-0.17%)
Sep 05, 2003	766.43	768.90	759.81	761.55	376,800	-2.60(-0.34%)
Sep 04, 2003	768.10	769.98	763.87	764.15	407,000	-2.17(-0.28%)
Sep 03, 2003	770.87	771.78	763.35	766.32	425,000	-0.18(-0.02%)
Sep 02, 2003	768.43	768.91	763.34	766.50	493,000	+2.39(+0.31%)
Sep 01, 2003	763.22	765.64	759.36	764.11	370,600	+4.64(+0.61%)
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%)

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.