Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	97.00	97.41	97.00	97.04	31,200	+0.28(+0.29%)
Nov 26, 2003	96.80	96.89	96.50	96.76	20,600	+0.36(+0.37%)
Nov 25, 2003	95.70	96.49	95.70	96.40	207,200	+0.98(+1.03%)
Nov 24, 2003	95.11	95.77	95.00	95.42	115,700	+1.22(+1.30%)
Nov 21, 2003	95.60	95.60	94.10	94.20	86,600	-0.79(-0.83%)
Nov 20, 2003	95.89	95.89	94.57	94.99	111,100	-0.87(-0.91%)
Nov 19, 2003	96.69	96.70	96.00	95.86	84,700	-0.48(-0.50%)
Nov 18, 2003	96.73	96.73	96.32	96.34	29,700	-0.02(-0.02%)
Nov 17, 2003	96.19	96.36	95.90	96.36	120,200	-0.54(-0.56%)
Nov 14, 2003	96.80	97.30	96.66	96.90	258,500	+0.51(+0.53%)
Nov 13, 2003	95.90	96.39	95.89	96.39	36,700	+0.24(+0.25%)
Nov 12, 2003	95.00	96.15	94.75	96.15	157,400	+1.40(+1.48%)
Nov 11, 2003	95.40	95.40	94.55	94.75	38,900	-0.79(-0.83%)
Nov 10, 2003	95.82	95.82	95.36	95.54	18,300	+0.01(+0.01%)
Nov 07, 2003	95.20	95.50	95.20	95.53	36,000	+0.43(+0.45%)
Nov 06, 2003	94.45	95.10	94.28	95.10	81,800	+0.70(+0.74%)
Nov 05, 2003	94.10	94.40	93.98	94.40	16,100	-0.18(-0.19%)
Nov 04, 2003	94.10	94.70	93.88	94.58	69,449	+0.40(+0.42%)
Nov 03, 2003	94.24	94.34	93.80	94.18	138,382	+1.12(+1.20%)
Oct 31, 2003	93.40	93.40	92.95	93.06	104,600	-0.14(-0.15%)
Oct 30, 2003	93.00	93.42	93.00	93.20	37,000	+0.08(+0.09%)
Oct 29, 2003	92.40	93.37	92.33	93.12	60,700	+0.92(+1.00%)
Oct 28, 2003	93.10	93.10	91.26	92.20	74,500	-0.63(-0.68%)
Oct 27, 2003	92.20	93.50	92.19	92.83	115,600	+1.08(+1.18%)
Oct 24, 2003	92.50	92.50	91.31	91.75	115,200	-0.75(-0.81%)
Oct 23, 2003	93.11	93.11	91.93	92.50	84,400	-0.94(-1.01%)
Oct 22, 2003	94.20	94.20	93.11	93.44	74,200	-0.66(-0.70%)
Oct 21, 2003	94.15	94.50	94.01	94.10	24,200	+0.09(+0.10%)
Oct 20, 2003	94.73	94.73	94.01	94.01	27,400	-0.21(-0.22%)
Oct 17, 2003	95.32	95.35	94.22	94.22	162,900	-0.96(-1.01%)
Oct 16, 2003	95.02	95.24	95.02	95.18	8,600	+0.23(+0.24%)
Oct 15, 2003	95.35	95.35	94.90	94.95	16,400	-0.22(-0.23%)
Oct 14, 2003	95.00	95.21	94.72	95.17	36,900	+0.07(+0.07%)
Oct 13, 2003	95.10	95.43	94.93	95.10	45,600	+0.35(+0.37%)
Oct 10, 2003	94.90	95.18	94.50	94.75	57,900	+0.16(+0.17%)
Oct 09, 2003	95.06	95.06	94.60	94.59	28,300	+0.13(+0.14%)
Oct 08, 2003	94.41	94.42	94.35	94.46	31,500	+0.06(+0.06%)
Oct 07, 2003	94.78	94.80	94.40	94.40	170,600	-0.45(-0.47%)
Oct 06, 2003	94.14	94.75	94.14	94.85	37,300	+1.16(+1.24%)
Oct 03, 2003	93.65	94.49	93.65	93.69	185,800	+0.94(+1.01%)
Oct 02, 2003	92.05	92.94	92.55	92.75	171,700	+0.70(+0.76%)
Oct 01, 2003	91.65	91.95	91.65	92.05	21,600	+0.58(+0.63%)
Sep 30, 2003	91.10	91.55	90.40	91.47	38,200	+0.62(+0.68%)
Sep 29, 2003	90.46	90.85	90.46	90.85	13,400	+0.44(+0.49%)
Sep 26, 2003	90.05	90.41	89.10	90.41	27,000	-0.22(-0.24%)
Sep 25, 2003	90.38	90.63	90.07	90.63	69,000	+0.22(+0.24%)
Sep 24, 2003	91.00	91.00	90.49	90.41	19,700	-0.50(-0.55%)
Sep 23, 2003	90.30	91.19	90.30	90.91	32,900	+0.61(+0.68%)
Sep 22, 2003	89.98	90.51	89.79	90.30	114,700	-0.32(-0.35%)
Sep 19, 2003	90.00	90.81	90.00	90.62	30,500	+0.69(+0.77%)
Sep 18, 2003	89.53	90.10	89.53	89.93	201,400	+0.63(+0.71%)
Sep 17, 2003	89.80	89.80	89.10	89.30	19,000	-0.46(-0.51%)
Sep 16, 2003	89.82	89.98	89.57	89.76	22,800	-0.03(-0.03%)
Sep 15, 2003	90.00	90.00	89.60	89.79	26,100	-0.19(-0.21%)
Sep 12, 2003	89.37	89.98	89.06	89.98	22,700	-0.91(-1.00%)
Sep 11, 2003	90.60	91.04	90.33	90.89	27,100	+0.79(+0.88%)
Sep 10, 2003	91.60	91.60	89.91	90.10	64,500	-1.60(-1.74%)
Sep 09, 2003	91.73	91.77	91.07	91.70	19,900	-0.33(-0.36%)
Sep 08, 2003	91.15	92.10	91.15	92.03	17,900	+0.25(+0.27%)
Sep 05, 2003	91.95	92.04	91.30	91.78	43,700	-0.40(-0.43%)
Sep 04, 2003	92.10	92.36	91.72	92.18	46,400	+0.42(+0.46%)
Sep 03, 2003	91.30	92.00	90.25	91.76	49,700	+0.68(+0.75%)

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.