Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	465.00	465.70	461.10	465.50	3,750	+0.00(+0.00%)
Jul 29, 2004	463.50	467.00	462.30	465.50	6,160	+2.80(+0.61%)
Jul 28, 2004	463.50	464.40	458.00	462.70	6,790	-0.10(-0.02%)
Jul 27, 2004	463.50	468.00	462.60	462.80	4,720	+0.10(+0.02%)
Jul 26, 2004	463.10	466.80	462.50	462.70	18,500	+0.10(+0.02%)
Jul 23, 2004	460.90	464.40	457.50	462.60	8,600	+2.30(+0.50%)
Jul 22, 2004	461.50	463.50	457.50	460.30	7,550	-2.20(-0.48%)
Jul 21, 2004	475.80	476.30	462.50	462.50	9,380	-13.40(-2.82%)
Jul 20, 2004	471.10	475.90	469.80	475.90	6,780	+3.80(+0.80%)
Jul 19, 2004	469.10	476.50	468.10	472.10	13,860	+3.10(+0.66%)
Jul 16, 2004	461.10	471.00	458.60	469.00	10,750	+7.90(+1.71%)
Jul 15, 2004	462.30	462.30	448.10	461.10	18,530	-1.30(-0.28%)
Jul 14, 2004	467.00	467.90	461.90	462.40	9,930	-6.10(-1.30%)
Jul 13, 2004	469.00	471.00	468.00	468.50	5,620	-1.20(-0.26%)
Jul 12, 2004	473.00	473.00	468.40	469.70	4,610	-3.30(-0.70%)
Jul 09, 2004	475.50	476.10	473.00	473.00	7,350	-1.50(-0.32%)
Jul 08, 2004	477.50	479.00	474.20	474.50	12,320	-2.50(-0.52%)
Jul 07, 2004	477.30	478.80	476.60	477.00	10,600	-0.20(-0.04%)
Jul 06, 2004	477.50	478.70	476.70	477.20	6,100	-1.80(-0.38%)
Jul 02, 2004	477.50	482.50	477.50	479.00	7,500	+2.30(+0.48%)
Jul 01, 2004	480.10	481.80	476.70	476.70	10,070	-3.40(-0.71%)
Jun 30, 2004	475.00	480.10	475.00	480.10	6,530	+3.90(+0.82%)
Jun 29, 2004	474.50	478.90	474.50	476.20	4,190	+1.00(+0.21%)
Jun 28, 2004	474.20	477.30	472.50	475.20	8,920	+2.10(+0.44%)
Jun 25, 2004	473.00	475.70	470.50	473.10	8,060	+1.10(+0.23%)
Jun 24, 2004	470.60	476.00	470.60	472.00	8,160	+0.40(+0.08%)
Jun 23, 2004	469.50	471.70	466.10	471.60	4,910	+3.10(+0.66%)
Jun 22, 2004	471.00	471.00	461.70	468.50	16,930	-4.00(-0.85%)
Jun 21, 2004	474.50	475.20	471.90	472.50	8,370	-3.00(-0.63%)
Jun 18, 2004	484.30	484.80	475.50	475.50	14,030	-10.80(-2.22%)
Jun 17, 2004	485.00	489.20	484.00	486.30	6,130	+0.70(+0.14%)
Jun 16, 2004	496.50	496.50	481.70	485.60	14,710	-11.40(-2.29%)
Jun 15, 2004	485.40	498.30	485.00	497.00	23,050	+12.60(+2.60%)
Jun 14, 2004	485.80	487.00	479.90	484.40	6,750	-1.30(-0.27%)
Jun 10, 2004	490.50	491.00	484.30	485.70	5,840	-4.10(-0.84%)
Jun 09, 2004	491.00	494.90	487.10	489.80	10,100	-0.80(-0.16%)
Jun 08, 2004	489.00	493.10	486.80	490.60	6,130	+0.50(+0.10%)
Jun 07, 2004	490.10	492.00	488.50	490.10	6,700	+0.10(+0.02%)
Jun 04, 2004	488.80	491.80	487.40	490.00	5,200	+2.00(+0.41%)
Jun 03, 2004	485.00	491.90	482.80	488.00	12,800	+3.00(+0.62%)
Jun 02, 2004	482.90	486.40	481.00	485.00	7,070	+3.10(+0.64%)
Jun 01, 2004	479.00	482.00	476.60	481.90	7,050	+3.10(+0.65%)
May 28, 2004	476.20	481.90	474.50	478.80	9,320	+2.90(+0.61%)
May 27, 2004	473.60	477.50	472.00	475.90	7,500	+1.40(+0.30%)
May 26, 2004	475.00	477.70	473.50	474.50	6,470	-0.40(-0.08%)
May 25, 2004	464.50	475.40	464.50	474.90	5,930	+9.90(+2.13%)
May 24, 2004	470.30	471.60	464.60	465.00	6,350	-4.30(-0.92%)
May 21, 2004	470.10	474.00	467.70	469.30	6,300	-0.80(-0.17%)
May 20, 2004	463.50	471.00	463.10	470.10	6,510	+6.60(+1.42%)
May 19, 2004	464.00	471.50	463.20	463.50	9,090	-1.10(-0.24%)
May 18, 2004	463.00	465.80	462.10	464.60	6,380	+1.90(+0.41%)
May 17, 2004	468.00	468.30	462.70	462.70	6,090	-6.70(-1.43%)
May 14, 2004	469.50	470.60	464.50	469.40	4,250	-0.60(-0.13%)
May 13, 2004	468.50	473.00	468.50	470.00	5,230	+1.10(+0.23%)
May 12, 2004	468.50	469.20	462.60	468.90	7,780	-1.10(-0.23%)
May 11, 2004	465.50	471.90	463.90	470.00	5,930	+4.50(+0.97%)
May 10, 2004	472.50	473.20	464.50	465.50	9,300	-7.50(-1.59%)
May 07, 2004	470.50	476.00	470.20	473.00	10,340	+2.50(+0.53%)
May 06, 2004	471.60	472.20	469.00	470.50	19,010	-1.80(-0.38%)
May 05, 2004	473.00	475.40	472.00	472.30	8,190	+0.10(+0.02%)
May 04, 2004	471.00	475.00	471.00	472.20	10,280	+0.40(+0.08%)

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.