Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	529.83	531.75	527.53	529.67	176,083,808	-0.57(-0.11%)
Aug 28, 2003	531.40	531.61	526.66	530.24	170,824,096	-0.62(-0.12%)
Aug 27, 2003	528.08	530.86	526.76	530.86	183,086,496	+2.10(+0.40%)
Aug 26, 2003	528.48	528.76	523.47	528.76	181,325,408	-0.28(-0.05%)
Aug 25, 2003	529.14	531.35	526.18	529.04	178,105,408	+0.09(+0.02%)
Aug 22, 2003	525.25	528.94	524.60	528.94	219,534,704	+3.36(+0.64%)
Aug 21, 2003	518.09	525.58	518.09	525.58	217,100,992	+6.81(+1.31%)
Aug 20, 2003	516.64	518.78	512.58	518.78	184,473,792	+1.72(+0.33%)
Aug 19, 2003	518.36	520.82	513.98	517.05	152,473,408	+6.92(+1.36%)
Aug 14, 2003	512.04	512.04	507.57	510.13	138,264,192	-1.10(-0.21%)
Aug 13, 2003	507.32	512.49	506.74	511.23	165,122,704	+4.81(+0.95%)
Aug 12, 2003	504.85	507.24	503.52	506.42	143,453,200	+1.58(+0.31%)
Aug 11, 2003	505.13	505.72	501.53	504.84	177,816,192	-0.52(-0.10%)
Aug 08, 2003	508.53	508.53	503.51	505.36	222,804,896	-2.91(-0.57%)
Aug 07, 2003	495.96	508.27	495.96	508.27	199,023,600	+13.83(+2.80%)
Aug 06, 2003	489.81	494.44	489.81	494.44	195,563,904	+5.91(+1.21%)
Aug 05, 2003	503.84	503.84	479.82	488.53	186,639,504	-15.41(-3.06%)
Aug 04, 2003	508.63	508.63	498.87	503.94	211,913,904	-4.76(-0.94%)
Aug 01, 2003	508.11	508.70	505.52	508.70	209,927,808	+0.72(+0.14%)
Jul 31, 2003	508.72	508.72	504.28	507.99	179,454,400	-0.24(-0.05%)
Jul 30, 2003	509.16	509.25	504.25	508.22	161,519,104	-3.25(-0.64%)
Jul 29, 2003	513.21	513.21	507.57	511.47	128,387,104	-1.32(-0.26%)
Jul 28, 2003	509.64	515.08	509.64	512.79	152,450,400	+2.71(+0.53%)
Jul 25, 2003	505.49	510.08	504.35	510.08	194,261,104	+5.04(+1.00%)
Jul 24, 2003	511.15	511.15	496.22	505.04	101,617,600	-7.58(-1.48%)
Jul 23, 2003	516.84	516.84	509.02	512.62	178,134,400	-4.16(-0.80%)
Jul 22, 2003	519.78	521.20	513.34	516.78	111,895,104	-4.13(-0.79%)
Jul 21, 2003	525.50	525.50	517.38	520.91	168,942,208	-4.59(-0.87%)
Jul 18, 2003	521.94	525.50	520.11	525.50	156,354,800	+1.95(+0.37%)
Jul 17, 2003	524.26	526.76	520.60	523.55	105,214,400	-0.71(-0.14%)
Jul 16, 2003	533.28	533.28	522.56	524.26	168,618,496	-9.57(-1.79%)
Jul 15, 2003	536.13	539.13	531.28	533.83	194,800,400	-1.13(-0.21%)
Jul 14, 2003	530.75	534.96	524.82	534.96	137,507,808	+10.27(+1.96%)
Jul 11, 2003	516.46	524.69	514.05	524.69	161,044,992	+6.44(+1.24%)
Jul 10, 2003	520.35	521.71	516.70	518.25	135,329,408	-1.57(-0.30%)
Jul 09, 2003	519.03	521.09	517.09	519.81	185,463,600	+1.28(+0.25%)
Jul 08, 2003	511.46	518.53	511.46	518.53	106,442,896	+7.15(+1.40%)
Jul 07, 2003	504.12	511.38	504.12	511.38	144,420,608	+7.28(+1.44%)
Jul 04, 2003	505.75	506.35	501.21	504.10	117,757,200	-3.67(-0.72%)
Jul 03, 2003	506.54	509.60	504.86	507.76	160,494,208	+1.69(+0.33%)
Jul 02, 2003	505.13	506.07	503.41	506.07	132,061,904	+0.41(+0.08%)
Jul 01, 2003	505.47	508.75	502.16	505.66	132,248,096	+0.16(+0.03%)
Jun 30, 2003	505.87	509.87	503.06	505.50	126,229,200	-1.28(-0.25%)
Jun 27, 2003	499.58	506.78	499.58	506.78	137,007,600	+8.97(+1.80%)
Jun 26, 2003	500.74	501.53	493.27	497.81	148,658,592	-2.46(-0.49%)
Jun 25, 2003	500.13	503.75	498.55	500.28	131,768,200	+0.09(+0.02%)
Jun 24, 2003	504.10	504.10	493.75	500.19	141,356,608	-6.12(-1.21%)
Jun 23, 2003	511.30	512.02	503.91	506.31	128,480,304	-5.14(-1.00%)
Jun 20, 2003	509.33	513.24	509.33	511.45	129,424,800	+1.62(+0.32%)
Jun 19, 2003	502.58	509.83	502.47	509.83	157,528,896	+6.60(+1.31%)
Jun 18, 2003	509.04	509.42	500.26	503.23	155,257,600	-5.81(-1.14%)
Jun 17, 2003	515.13	517.09	505.15	509.04	169,667,296	-3.65(-0.71%)
Jun 16, 2003	510.39	512.92	510.39	512.69	131,928,800	+2.21(+0.43%)
Jun 13, 2003	503.75	511.59	503.75	510.48	181,224,896	+8.67(+1.73%)
Jun 12, 2003	509.65	509.65	499.78	501.81	177,551,600	-13.91(-2.70%)
Jun 11, 2003	519.79	524.89	512.60	515.71	140,017,792	-3.83(-0.74%)
Jun 10, 2003	519.38	520.25	516.76	519.54	185,433,904	+0.22(+0.04%)
Jun 09, 2003	510.12	519.57	509.58	519.33	155,998,896	+8.63(+1.69%)
Jun 06, 2003	511.24	511.31	507.64	510.69	122,646,496	-0.47(-0.09%)
Jun 05, 2003	505.83	512.79	505.83	511.17	141,643,008	+6.63(+1.31%)
Jun 04, 2003	497.04	505.23	496.69	504.53	119,898,600	+2.11(+0.42%)
Jun 03, 2003	505.75	505.87	499.85	502.43	168,591,104	-3.30(-0.65%)

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.