Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2003	679.79	693.03	679.74	693.03	36,949,300	+28.16(+4.23%)
Dec 19, 2003	655.70	664.89	655.70	664.88	59,389,000	+9.18(+1.40%)
Dec 18, 2003	654.89	657.71	652.69	655.70	89,202,096	-1.21(-0.18%)
Dec 17, 2003	657.54	657.54	652.47	656.91	60,903,000	-1.61(-0.24%)
Dec 16, 2003	658.78	660.22	651.67	658.52	115,749,696	+5.20(+0.80%)
Dec 12, 2003	645.62	653.32	643.77	653.32	78,165,296	+7.36(+1.14%)
Dec 11, 2003	644.38	645.96	640.74	645.96	96,605,400	+1.50(+0.23%)
Dec 10, 2003	647.70	648.01	641.22	644.46	150,458,400	-3.31(-0.51%)
Dec 09, 2003	635.66	647.77	633.88	647.77	73,374,200	+6.62(+1.03%)
Dec 05, 2003	643.86	643.86	639.22	641.15	190,806,208	-2.71(-0.42%)
Dec 04, 2003	632.08	644.16	631.37	643.86	136,809,504	+10.14(+1.60%)
Dec 03, 2003	630.77	635.91	629.52	633.73	121,034,496	+3.79(+0.60%)
Dec 02, 2003	617.26	630.03	617.26	629.94	64,156,500	+611.82(+3377.12%)
Nov 26, 2003	18.24	18.24	17.96	18.12	652,800	-0.26(-1.41%)
Nov 25, 2003	18.12	18.44	18.12	18.38	557,900	+0.19(+1.05%)
Nov 24, 2003	17.62	18.18	17.61	18.18	541,900	-583.75(-96.98%)
Nov 20, 2003	603.72	603.72	598.74	601.94	133,878,800	-3.85(-0.64%)
Nov 19, 2003	607.42	607.42	602.59	605.79	141,590,208	-2.00(-0.33%)
Nov 18, 2003	609.68	609.68	602.93	607.79	140,005,792	-6.85(-1.11%)
Nov 14, 2003	621.63	621.63	610.94	614.64	154,651,696	-5.24(-0.84%)
Nov 13, 2003	617.35	621.90	615.83	619.87	65,370,700	+2.15(+0.35%)
Nov 12, 2003	615.83	617.72	606.35	617.72	96,313,800	-2.35(-0.38%)
Nov 11, 2003	629.82	630.63	617.75	620.07	109,150,496	-12.74(-2.01%)
Nov 07, 2003	637.92	642.41	630.66	632.81	59,668,700	-3.01(-0.47%)
Nov 06, 2003	626.49	637.60	626.49	635.82	76,727,400	+9.33(+1.49%)
Nov 05, 2003	617.28	626.49	617.28	626.49	54,234,400	+9.23(+1.50%)
Nov 04, 2003	624.27	624.27	610.98	617.26	0	-10.57(-1.68%)
Oct 31, 2003	624.55	627.83	621.42	627.83	51,371,600	+3.27(+0.52%)
Oct 30, 2003	626.86	629.63	617.24	624.56	84,521,296	-2.30(-0.37%)
Oct 29, 2003	631.19	636.20	623.09	626.86	118,495,104	-2.19(-0.35%)
Oct 28, 2003	634.10	634.10	624.78	629.05	54,181,800	-1.94(-0.31%)
Oct 23, 2003	642.93	643.31	626.72	630.99	113,876,496	-15.17(-2.35%)
Oct 22, 2003	648.00	651.26	642.32	646.16	77,863,200	-0.81(-0.12%)
Oct 21, 2003	653.46	658.10	644.22	646.97	135,191,808	-5.79(-0.89%)
Oct 20, 2003	649.92	653.93	649.92	652.76	78,560,496	+3.11(+0.48%)
Oct 17, 2003	649.50	652.03	647.30	649.65	87,380,704	+0.35(+0.05%)
Oct 16, 2003	650.49	654.36	646.94	649.30	114,187,400	-1.14(-0.18%)
Oct 15, 2003	649.91	650.70	645.92	650.44	83,678,496	+1.72(+0.27%)
Oct 14, 2003	644.61	651.01	644.61	648.72	128,706,096	+4.28(+0.66%)
Oct 13, 2003	646.67	647.93	637.92	644.43	100,132,400	-0.38(-0.06%)
Oct 10, 2003	638.21	648.68	638.21	644.82	106,353,000	+8.59(+1.35%)
Oct 09, 2003	624.50	636.23	624.50	636.23	95,471,904	+11.90(+1.91%)
Oct 08, 2003	616.07	624.52	616.07	624.33	147,913,792	+9.02(+1.47%)
Oct 07, 2003	615.21	615.36	610.12	615.31	90,929,400	-0.57(-0.09%)
Oct 06, 2003	621.63	623.23	610.94	615.87	138,633,600	-5.99(-0.96%)
Oct 03, 2003	619.42	622.74	617.34	621.86	90,821,200	+2.27(+0.37%)
Oct 02, 2003	607.80	623.79	607.80	619.59	102,447,696	+13.55(+2.24%)

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.