Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	126.39	129.62	124.96	124.96	16,374	-2.38(-1.87%)
Dec 30, 2003	128.38	130.09	125.82	127.34	13,115	-2.37(-1.83%)
Dec 29, 2003	127.11	130.00	125.06	129.71	21,303	+3.61(+2.86%)
Dec 26, 2003	125.72	128.29	122.78	126.10	2,855	+0.86(+0.68%)
Dec 24, 2003	127.53	128.67	125.25	125.25	2,832	-3.42(-2.66%)
Dec 23, 2003	126.48	129.14	124.58	128.67	14,034	+2.95(+2.34%)
Dec 22, 2003	119.35	125.72	119.26	125.72	57,495	+2.76(+2.24%)
Dec 19, 2003	123.06	123.25	120.11	122.97	12,457	+0.48(+0.39%)
Dec 18, 2003	119.73	123.06	118.12	122.49	13,426	+3.90(+3.29%)
Dec 17, 2003	119.16	119.64	118.40	118.59	16,214	-0.57(-0.48%)
Dec 16, 2003	118.21	121.25	117.83	119.16	16,546	+0.28(+0.24%)
Dec 15, 2003	120.21	125.53	117.55	118.88	24,065	-3.14(-2.57%)
Dec 12, 2003	120.41	123.53	120.31	122.02	21,100	+0.00(+0.00%)
Dec 11, 2003	121.16	122.39	120.31	122.02	23,403	+0.28(+0.23%)
Dec 10, 2003	123.25	123.25	120.69	121.73	30,035	-0.85(-0.70%)
Dec 09, 2003	123.63	124.96	121.06	122.58	24,371	-1.05(-0.85%)
Dec 08, 2003	123.34	125.53	123.25	123.63	16,667	+0.38(+0.31%)
Dec 05, 2003	124.96	124.96	124.11	123.25	17,573	-1.62(-1.29%)
Dec 04, 2003	123.44	127.15	122.11	124.87	14,764	+1.81(+1.47%)
Dec 03, 2003	126.96	128.76	122.87	123.06	13,888	-4.47(-3.50%)
Dec 02, 2003	129.52	130.66	126.39	127.53	12,802	-2.28(-1.76%)
Dec 01, 2003	129.81	130.38	126.77	129.81	17,797	+0.66(+0.51%)
Nov 28, 2003	128.19	130.09	126.67	129.14	8,781	+0.95(+0.74%)
Nov 26, 2003	125.06	128.29	125.06	128.19	22,523	+1.43(+1.12%)
Nov 25, 2003	126.86	128.29	125.53	126.77	22,894	-1.33(-1.04%)
Nov 24, 2003	122.58	128.29	122.58	128.10	9,147	+5.32(+4.33%)
Nov 21, 2003	124.68	126.01	122.20	122.78	16,686	-1.90(-1.52%)
Nov 20, 2003	124.39	124.87	122.30	124.68	21,391	+1.14(+0.92%)
Nov 19, 2003	124.20	124.96	121.25	123.53	37,550	-0.76(-0.61%)
Nov 18, 2003	124.58	125.82	123.63	124.30	20,218	+0.38(+0.31%)
Nov 17, 2003	128.29	128.86	123.53	123.92	13,843	-4.94(-3.83%)
Nov 14, 2003	127.81	130.85	127.34	128.86	16,314	+0.57(+0.44%)
Nov 13, 2003	126.39	128.76	124.39	128.29	22,431	+1.90(+1.50%)
Nov 12, 2003	125.91	127.81	124.58	126.39	40,604	+1.05(+0.83%)
Nov 11, 2003	125.44	127.62	121.16	125.34	18,391	-1.05(-0.83%)
Nov 10, 2003	125.72	128.19	124.01	126.39	16,775	-1.81(-1.41%)
Nov 07, 2003	125.44	128.67	124.30	128.19	11,643	+2.66(+2.12%)
Nov 06, 2003	124.01	125.91	123.53	125.53	17,106	+2.76(+2.24%)
Nov 05, 2003	125.06	125.82	122.78	122.78	16,081	-3.52(-2.78%)
Nov 04, 2003	124.20	127.43	124.11	126.29	11,742	+1.71(+1.37%)
Nov 03, 2003	123.63	128.29	123.53	124.58	10,718	+1.05(+0.85%)
Oct 31, 2003	125.06	125.15	122.58	123.53	11,371	-0.86(-0.69%)
Oct 30, 2003	122.39	125.15	123.63	124.39	7,481	+2.00(+1.63%)
Oct 29, 2003	121.54	123.06	119.45	122.39	15,402	+0.85(+0.70%)
Oct 28, 2003	120.88	122.11	119.35	121.54	12,178	+1.90(+1.59%)
Oct 27, 2003	118.97	122.49	118.97	119.64	18,784	+0.85(+0.72%)
Oct 24, 2003	118.40	119.73	117.93	118.78	14,806	-0.09(-0.08%)
Oct 23, 2003	118.78	120.20	117.93	118.88	18,257	+0.09(+0.08%)
Oct 22, 2003	122.11	122.11	117.93	118.78	26,329	-3.99(-3.25%)
Oct 21, 2003	111.66	125.72	111.56	122.78	115,821	+2.57(+2.13%)
Oct 20, 2003	125.25	125.44	118.78	120.21	55,860	-4.18(-3.36%)
Oct 17, 2003	127.81	127.81	124.11	124.39	14,819	-2.75(-2.17%)
Oct 16, 2003	126.10	128.19	124.68	127.15	11,254	+1.05(+0.83%)
Oct 15, 2003	126.01	127.24	124.01	126.10	12,241	-0.95(-0.75%)
Oct 14, 2003	121.25	127.05	121.25	127.05	20,737	+1.42(+1.13%)
Oct 13, 2003	121.06	125.91	120.78	125.63	14,560	+4.75(+3.93%)
Oct 10, 2003	119.92	120.88	118.40	120.88	12,004	+0.95(+0.79%)
Oct 09, 2003	120.88	123.53	119.26	119.92	29,227	-0.09(-0.08%)
Oct 08, 2003	121.16	121.44	118.31	120.02	23,906	-0.67(-0.55%)
Oct 07, 2003	122.02	122.39	118.78	120.69	27,544	+0.86(+0.71%)
Oct 06, 2003	120.69	121.16	118.59	119.83	11,151	-1.33(-1.10%)
Oct 03, 2003	119.07	122.30	118.02	121.16	12,055	+2.76(+2.33%)
Oct 02, 2003	123.06	123.06	117.64	118.40	32,528	-4.37(-3.56%)

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.