Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2003	783.17	797.07	783.17	796.18	597,600	+14.50(+1.85%)
Nov 28, 2003	783.13	784.86	776.40	781.68	502,400	-0.97(-0.12%)
Nov 27, 2003	769.76	783.80	769.30	782.65	532,200	+14.54(+1.89%)
Nov 26, 2003	768.10	770.28	761.98	768.11	526,400	+14.46(+1.92%)
Nov 25, 2003	765.82	769.60	752.14	753.65	578,000	+0.00(+0.00%)
Nov 24, 2003	765.82	769.60	752.14	753.65	0	-17.13(-2.22%)
Nov 22, 2003	764.12	777.96	762.36	770.78	625,000	+1.33(+0.17%)
Nov 21, 2003	775.19	778.10	763.67	769.45	605,200	-2.25(-0.29%)
Nov 20, 2003	785.28	785.28	769.43	771.70	717,200	-29.27(-3.65%)
Nov 19, 2003	794.24	801.20	787.60	800.97	642,400	+6.50(+0.82%)
Nov 18, 2003	803.48	803.95	790.14	794.47	504,200	+0.00(+0.00%)
Nov 17, 2003	803.48	803.95	790.14	794.47	0	-15.42(-1.90%)
Nov 15, 2003	809.94	818.34	807.67	809.89	597,600	-3.22(-0.40%)
Nov 14, 2003	805.79	813.11	803.93	813.11	510,400	+16.80(+2.11%)
Nov 13, 2003	788.91	798.33	786.00	796.31	509,200	+8.54(+1.08%)
Nov 12, 2003	788.34	790.11	782.03	787.77	504,200	-8.79(-1.10%)
Nov 11, 2003	800.98	802.32	788.65	796.56	537,200	+0.00(+0.00%)
Nov 10, 2003	800.98	802.32	788.65	796.56	0	-7.49(-0.93%)
Nov 08, 2003	796.58	804.05	789.97	804.05	469,000	+14.01(+1.77%)
Nov 07, 2003	809.92	811.97	790.04	790.04	610,800	-15.47(-1.92%)
Nov 06, 2003	796.36	806.79	794.58	805.51	604,200	+9.45(+1.19%)
Nov 05, 2003	800.42	802.66	790.99	796.06	606,400	+4.10(+0.52%)
Nov 04, 2003	783.08	793.53	778.04	791.96	434,400	+0.00(+0.00%)
Nov 03, 2003	783.08	793.53	778.04	791.96	0	+9.60(+1.23%)
Nov 01, 2003	787.95	789.46	775.38	782.36	484,400	-3.58(-0.46%)
Oct 31, 2003	784.78	787.82	778.42	785.94	471,800	+6.28(+0.81%)
Oct 30, 2003	787.61	793.35	779.66	779.66	568,000	+4.30(+0.55%)
Oct 29, 2003	760.80	782.31	759.56	775.36	491,600	+13.75(+1.81%)
Oct 28, 2003	752.82	761.61	750.50	761.61	412,800	+0.00(+0.00%)
Oct 27, 2003	752.82	761.61	750.50	761.61	0	+13.44(+1.80%)
Oct 24, 2003	752.31	759.55	743.38	748.17	362,600	-5.97(-0.79%)
Oct 23, 2003	764.36	768.31	750.16	754.14	428,600	-25.14(-3.23%)
Oct 22, 2003	780.54	784.14	773.30	779.28	486,400	-0.61(-0.08%)
Oct 21, 2003	780.56	785.02	772.91	779.89	448,400	+3.45(+0.44%)
Oct 20, 2003	766.33	777.97	765.13	776.44	473,200	+8.69(+1.13%)
Oct 17, 2003	776.99	783.08	767.75	767.75	519,200	-9.22(-1.19%)
Oct 16, 2003	759.12	776.97	758.07	776.97	519,800	+12.74(+1.67%)
Oct 15, 2003	771.38	773.13	759.86	764.23	462,600	-2.29(-0.30%)
Oct 14, 2003	763.62	772.29	762.96	766.52	529,600	+9.50(+1.25%)
Oct 13, 2003	754.50	764.33	747.02	757.02	453,800	-0.87(-0.11%)
Oct 10, 2003	735.25	759.60	735.25	757.89	445,800	+21.73(+2.95%)
Oct 09, 2003	723.13	736.16	722.94	736.16	603,000	+13.40(+1.85%)
Oct 08, 2003	731.12	731.45	721.29	722.76	316,800	-4.33(-0.60%)
Oct 07, 2003	725.21	727.37	722.38	727.09	402,800	+3.96(+0.55%)
Oct 06, 2003	723.47	726.77	719.33	723.13	393,200	+7.89(+1.10%)
Oct 02, 2003	716.27	718.36	708.03	715.24	451,400	+10.95(+1.55%)
Oct 01, 2003	690.47	704.29	688.62	704.29	434,200	+6.77(+0.97%)
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%)

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.