Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	98.96	99.30	98.40	98.96	47,337	+0.00(+0.00%)
Jul 29, 2004	98.96	99.30	98.40	98.96	47,337	+0.96(+0.98%)
Jul 28, 2004	98.00	98.85	98.00	98.00	44,916	+0.00(+0.00%)
Jul 27, 2004	98.00	98.85	98.00	98.00	44,916	-1.30(-1.31%)
Jul 26, 2004	99.30	100.42	99.30	99.30	43,353	+0.00(+0.00%)
Jul 23, 2004	99.30	100.42	99.30	99.30	43,353	-1.85(-1.83%)
Jul 22, 2004	101.15	102.10	101.00	101.15	43,941	-1.75(-1.70%)
Jul 21, 2004	102.90	103.25	101.65	102.90	87,230	+2.60(+2.59%)
Jul 20, 2004	100.30	100.90	99.90	100.30	37,044	-0.20(-0.20%)
Jul 19, 2004	100.50	101.35	99.86	100.50	61,348	+1.20(+1.21%)
Jul 16, 2004	99.30	101.25	99.10	99.30	78,505	-2.75(-2.69%)
Jul 15, 2004	102.05	102.65	101.20	102.05	22,628	+1.05(+1.04%)
Jul 14, 2004	101.00	101.05	100.40	101.00	22,528	-1.10(-1.08%)
Jul 13, 2004	102.10	103.00	101.75	102.10	35,001	-0.77(-0.75%)
Jul 12, 2004	102.87	103.75	102.75	102.87	88,829	-1.63(-1.56%)
Jul 09, 2004	104.50	105.15	103.90	104.50	124,569	+2.00(+1.95%)
Jul 08, 2004	102.50	103.40	102.25	102.50	48,315	+0.60(+0.59%)
Jul 07, 2004	101.90	102.97	101.55	101.90	35,544	-1.20(-1.16%)
Jul 06, 2004	103.10	103.35	102.45	103.10	36,122	+3.20(+3.20%)
Jul 02, 2004	99.90	101.10	99.80	99.90	31,513	+0.89(+0.90%)
Jul 01, 2004	99.01	100.00	98.75	99.01	48,120	+0.00(+0.00%)
Jun 30, 2004	99.02	100.00	98.75	99.01	48,120	-1.24(-1.24%)
Jun 29, 2004	100.25	103.82	100.25	100.25	117,295	+0.00(+0.00%)
Jun 28, 2004	101.50	103.82	100.25	100.25	117,295	-1.25(-1.23%)
Jun 25, 2004	101.65	102.00	101.45	101.50	155,241	-0.60(-0.59%)
Jun 24, 2004	102.10	102.60	101.80	102.10	44,211	-0.90(-0.87%)
Jun 23, 2004	103.00	103.20	102.35	103.00	34,475	-0.95(-0.91%)
Jun 22, 2004	103.95	104.35	103.60	103.95	29,208	+0.45(+0.43%)
Jun 21, 2004	103.50	104.50	103.00	103.50	40,308	+0.45(+0.44%)
Jun 18, 2004	103.05	103.70	102.75	103.05	19,949	+0.45(+0.44%)
Jun 17, 2004	102.60	102.95	102.00	102.60	19,527	+0.80(+0.79%)
Jun 16, 2004	101.80	102.40	101.37	101.80	69,817	+1.35(+1.34%)
Jun 15, 2004	100.45	100.58	100.00	100.45	52,706	-0.60(-0.59%)
Jun 14, 2004	101.05	101.05	101.05	101.05	0	-1.70(-1.65%)
Jun 10, 2004	102.75	104.95	102.60	102.75	135,513	-2.50(-2.38%)
Jun 09, 2004	105.25	105.55	104.15	105.25	76,972	-0.60(-0.57%)
Jun 08, 2004	105.85	107.20	105.75	105.85	38,781	-0.15(-0.14%)
Jun 07, 2004	106.00	106.88	105.25	106.00	15,741	+1.25(+1.19%)
Jun 04, 2004	104.75	105.40	104.40	104.75	19,938	-0.15(-0.14%)
Jun 03, 2004	104.90	106.20	104.50	104.90	54,303	+0.80(+0.77%)
Jun 02, 2004	104.10	104.80	103.65	104.10	24,685	-1.25(-1.19%)
Jun 01, 2004	105.35	105.65	104.30	105.35	64,404	-2.15(-2.00%)
May 28, 2004	107.50	107.75	106.40	107.50	393,695	+3.20(+3.07%)
May 27, 2004	104.30	105.10	104.30	104.30	539,829	-0.45(-0.43%)
May 26, 2004	104.75	104.96	104.22	104.75	96,175	-0.53(-0.50%)
May 25, 2004	105.28	105.50	104.99	105.28	239,207	+0.00(+0.00%)
May 24, 2004	105.28	105.50	104.99	105.28	239,207	+0.28(+0.27%)
May 21, 2004	105.00	106.00	105.00	105.00	59,381	-0.30(-0.28%)
May 20, 2004	105.30	106.00	105.00	105.30	62,319	-0.55(-0.52%)
May 19, 2004	105.85	106.00	105.00	105.85	53,661	+1.85(+1.78%)
May 18, 2004	103.35	104.70	103.75	104.00	16,612	+0.65(+0.63%)
May 17, 2004	104.00	104.55	103.35	103.35	23,958	-0.65(-0.63%)
May 14, 2004	103.00	104.48	103.70	104.00	65,748	+2.10(+2.06%)
May 13, 2004	101.90	101.90	101.90	101.90	0	+0.00(+0.00%)
May 12, 2004	102.90	102.25	100.67	101.90	25,254	-1.00(-0.97%)
May 11, 2004	103.20	103.37	101.80	102.90	33,633	-0.30(-0.29%)
May 10, 2004	105.68	106.50	102.30	103.20	61,302	-2.48(-2.35%)
May 07, 2004	106.50	106.21	105.35	105.68	71,096	-0.82(-0.77%)
May 06, 2004	107.65	107.00	106.20	106.50	37,397	-1.15(-1.07%)
May 05, 2004	105.70	108.05	105.70	107.65	17,530	+1.95(+1.84%)
May 04, 2004	104.10	106.00	105.10	105.70	37,013	+1.60(+1.54%)

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.