Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	284.90	284.95	280.00	282.00	1,100	-0.05(-0.02%)
Dec 30, 2003	278.00	282.05	279.00	282.05	710	+4.05(+1.46%)
Dec 29, 2003	264.00	278.00	263.00	278.00	1,360	+14.00(+5.30%)
Dec 26, 2003	263.00	267.00	263.00	264.00	540	+4.51(+1.74%)
Dec 24, 2003	254.00	259.49	254.00	259.49	1,450	+7.49(+2.97%)
Dec 23, 2003	258.75	259.00	252.00	252.00	600	-4.00(-1.56%)
Dec 22, 2003	257.40	257.40	257.40	256.00	200	-3.45(-1.33%)
Dec 19, 2003	259.50	259.50	259.45	259.45	510	+0.45(+0.17%)
Dec 18, 2003	258.00	259.00	255.10	259.00	1,290	+1.25(+0.48%)
Dec 17, 2003	255.75	257.75	255.75	257.75	140	-2.25(-0.87%)
Dec 16, 2003	254.15	259.90	254.15	260.00	720	+5.90(+2.32%)
Dec 15, 2003	254.10	254.10	254.10	254.10	160	-3.40(-1.32%)
Dec 12, 2003	256.05	257.50	256.05	257.50	650	-0.50(-0.19%)
Dec 11, 2003	254.00	259.90	250.00	258.00	500	+1.00(+0.39%)
Dec 10, 2003	257.00	257.00	257.00	257.00	40	+1.53(+0.60%)
Dec 09, 2003	251.00	256.00	251.00	255.47	1,110	+6.47(+2.60%)
Dec 08, 2003	247.00	247.00	244.09	249.00	700	-0.05(-0.02%)
Dec 05, 2003	250.50	250.50	250.50	249.05	440	-0.45(-0.18%)
Dec 04, 2003	243.00	249.00	243.00	249.50	1,320	-0.50(-0.20%)
Dec 03, 2003	241.00	249.00	241.00	250.00	1,890	+9.00(+3.73%)
Dec 02, 2003	236.00	241.00	236.00	241.00	820	+3.50(+1.47%)
Dec 01, 2003	236.00	239.90	236.00	237.50	1,960	+7.00(+3.04%)
Nov 28, 2003	231.00	231.00	229.04	230.50	330	+3.50(+1.54%)
Nov 26, 2003	227.00	227.00	225.10	227.00	160	-2.00(-0.87%)
Nov 25, 2003	235.00	235.00	230.00	229.00	10,320	-4.00(-1.72%)
Nov 24, 2003	235.50	235.50	233.00	233.00	380	-0.50(-0.21%)
Nov 21, 2003	233.97	233.97	233.97	233.50	1,650	-0.50(-0.21%)
Nov 20, 2003	234.00	234.00	234.00	234.00	30	-2.00(-0.85%)
Nov 19, 2003	236.00	236.00	236.00	236.00	0	+0.00(+0.00%)
Nov 18, 2003	236.00	236.00	236.00	236.00	320	-5.00(-2.07%)
Nov 17, 2003	232.90	241.00	232.90	241.00	1,340	+8.50(+3.66%)
Nov 14, 2003	233.55	233.55	232.50	232.50	70	-1.00(-0.43%)
Nov 13, 2003	233.50	233.50	233.50	233.50	0	-3.50(-1.48%)
Nov 12, 2003	237.00	237.00	237.00	237.00	0	+3.11(+1.33%)
Nov 11, 2003	233.89	233.89	233.89	233.89	0	+0.00(+0.00%)
Nov 10, 2003	239.00	239.00	233.89	233.89	150	-7.11(-2.95%)
Nov 07, 2003	241.00	241.00	241.00	241.00	10	-2.00(-0.82%)
Nov 06, 2003	244.90	244.90	243.00	243.00	170	+3.00(+1.25%)
Nov 05, 2003	255.50	255.50	231.00	240.00	500	-4.50(-1.84%)
Nov 04, 2003	255.50	255.50	244.50	244.50	180	-15.00(-5.78%)
Nov 03, 2003	259.50	259.50	259.50	259.50	20	+7.50(+2.98%)
Oct 31, 2003	252.00	252.00	252.00	252.00	0	+0.00(+0.00%)
Oct 30, 2003	252.00	252.00	252.00	252.00	120	+4.00(+1.61%)
Oct 29, 2003	242.00	248.00	240.00	248.00	260	+4.00(+1.64%)
Oct 28, 2003	234.00	244.00	234.00	244.00	1,040	+13.00(+5.63%)
Oct 27, 2003	232.00	232.00	223.01	231.00	200	-3.00(-1.28%)
Oct 24, 2003	227.00	236.00	227.00	234.00	200	+9.00(+4.00%)
Oct 23, 2003	225.00	225.00	225.00	225.00	0	+0.00(+0.00%)
Oct 22, 2003	225.00	227.00	225.00	225.00	500	-5.00(-2.17%)
Oct 21, 2003	222.01	230.00	226.00	230.00	150	+7.99(+3.60%)
Oct 20, 2003	222.01	222.01	222.01	222.01	60	-1.99(-0.89%)
Oct 17, 2003	227.00	227.00	224.00	224.00	560	+0.75(+0.34%)
Oct 16, 2003	224.70	225.25	223.25	223.25	30	-1.53(-0.68%)
Oct 15, 2003	226.78	226.78	224.78	224.78	220	-3.72(-1.63%)
Oct 14, 2003	230.50	230.50	226.50	228.50	70	+2.50(+1.11%)
Oct 13, 2003	226.00	226.00	226.00	226.00	20	+3.50(+1.57%)
Oct 10, 2003	222.50	222.50	222.50	222.50	130	-3.00(-1.33%)
Oct 09, 2003	225.50	225.50	225.50	225.50	0	+0.00(+0.00%)
Oct 08, 2003	225.50	225.50	225.50	225.50	10	-2.00(-0.88%)
Oct 07, 2003	227.50	227.50	227.50	227.50	70	+0.00(+0.00%)
Oct 06, 2003	227.50	227.50	227.50	227.50	50	-2.00(-0.87%)
Oct 03, 2003	229.50	229.50	229.50	229.50	240	+8.50(+3.85%)
Oct 02, 2003	221.00	221.00	221.00	221.00	0	+0.00(+0.00%)

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.