Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	867.99	875.51	854.39	862.84	378,800	-12.57(-1.44%)
Apr 29, 2004	890.61	896.45	872.63	875.41	442,800	-26.42(-2.93%)
Apr 28, 2004	917.32	919.86	901.82	901.83	373,400	-13.64(-1.49%)
Apr 27, 2004	918.82	921.42	911.56	915.47	435,400	-4.27(-0.46%)
Apr 26, 2004	935.01	935.28	919.27	919.74	388,000	-16.32(-1.74%)
Apr 23, 2004	938.25	939.52	929.80	936.06	480,400	+12.05(+1.30%)
Apr 22, 2004	931.09	933.84	921.97	924.01	519,800	-5.94(-0.64%)
Apr 21, 2004	910.68	931.21	910.68	929.95	554,000	+11.05(+1.20%)
Apr 20, 2004	909.91	919.13	902.47	918.90	456,800	+16.80(+1.86%)
Apr 19, 2004	900.48	902.10	891.27	902.10	476,200	+3.22(+0.36%)
Apr 16, 2004	903.84	908.72	897.73	898.88	391,800	-17.43(-1.90%)
Apr 14, 2004	909.95	919.38	907.36	916.31	407,156,992	-1.32(-0.14%)
Apr 13, 2004	925.19	927.67	916.20	917.63	469,000	-1.23(-0.13%)
Apr 12, 2004	905.44	926.07	905.44	918.86	366,200	+13.42(+1.48%)
Apr 09, 2004	910.48	910.48	901.24	905.44	352,200	-11.42(-1.25%)
Apr 08, 2004	913.52	916.86	908.07	916.86	431,800	+6.93(+0.76%)
Apr 07, 2004	906.78	915.13	903.24	909.93	528,200	+3.74(+0.41%)
Apr 06, 2004	899.43	906.43	898.00	906.19	491,600	+22.50(+2.55%)
Apr 03, 2004	886.09	889.60	882.82	883.69	541,800	+0.94(+0.11%)
Apr 02, 2004	878.78	883.23	875.09	882.75	294,600	+2.25(+0.26%)
Apr 01, 2004	881.75	883.88	868.41	880.50	327,600	+7.04(+0.81%)
Mar 31, 2004	879.41	879.41	870.86	873.46	287,800	-1.21(-0.14%)
Mar 30, 2004	868.10	878.37	867.21	874.67	335,600	+0.00(+0.00%)
Mar 29, 2004	868.10	878.37	867.21	874.67	0	+10.72(+1.24%)
Mar 27, 2004	866.29	873.01	861.63	863.95	304,000	+10.57(+1.24%)
Mar 26, 2004	862.30	868.78	849.56	853.38	357,200	-8.34(-0.97%)
Mar 25, 2004	860.39	867.15	856.54	861.72	311,000	-4.45(-0.51%)
Mar 24, 2004	854.92	868.99	849.76	866.17	383,800	+2.48(+0.29%)
Mar 23, 2004	878.62	881.00	862.63	863.69	371,600	+0.00(+0.00%)
Mar 22, 2004	878.62	881.00	862.63	863.69	0	-19.64(-2.22%)
Mar 20, 2004	874.57	883.33	868.97	883.33	425,000	+10.51(+1.20%)
Mar 19, 2004	879.22	879.56	869.09	872.82	488,400	+0.44(+0.05%)
Mar 18, 2004	858.15	872.78	857.29	872.38	524,400	+22.25(+2.62%)
Mar 17, 2004	843.83	850.15	838.11	850.13	440,200	-2.13(-0.25%)
Mar 16, 2004	855.84	857.96	848.23	852.26	383,600	+0.00(+0.00%)
Mar 15, 2004	855.84	857.96	848.23	852.26	0	+3.46(+0.41%)
Mar 13, 2004	866.72	867.35	822.05	848.80	655,600	-21.13(-2.43%)
Mar 12, 2004	869.67	878.10	866.33	869.93	468,800	-6.09(-0.70%)
Mar 11, 2004	887.11	890.33	874.58	876.02	457,400	-15.56(-1.75%)
Mar 10, 2004	891.10	893.73	888.46	891.58	474,400	-8.52(-0.95%)
Mar 09, 2004	909.15	910.67	899.07	900.10	506,600	+0.00(+0.00%)
Mar 08, 2004	909.15	910.67	899.07	900.10	0	-5.28(-0.58%)
Mar 06, 2004	907.21	909.08	904.01	905.38	515,800	-2.05(-0.23%)
Mar 05, 2004	898.16	908.82	896.76	907.43	589,000	+11.62(+1.30%)
Mar 04, 2004	897.49	900.44	895.52	895.81	554,800	-3.40(-0.38%)
Mar 03, 2004	892.57	899.99	892.38	899.21	489,000	+0.00(+0.00%)
Mar 02, 2004	892.57	899.99	892.38	899.21	0	+15.79(+1.79%)
Feb 28, 2004	865.51	883.42	861.86	883.42	458,600	+18.56(+2.15%)
Feb 27, 2004	870.31	873.15	861.77	864.86	522,800	-2.01(-0.23%)
Feb 26, 2004	865.22	870.03	862.97	866.87	524,600	+2.28(+0.26%)
Feb 25, 2004	872.45	876.71	864.34	864.59	549,400	-12.93(-1.47%)
Feb 24, 2004	874.93	881.43	867.99	877.52	476,200	+0.00(+0.00%)
Feb 23, 2004	874.93	881.43	867.99	877.52	0	+0.03(+0.00%)
Feb 21, 2004	875.76	879.63	872.42	877.49	475,400	-4.16(-0.47%)
Feb 20, 2004	880.68	884.89	874.75	881.65	734,800	+4.55(+0.52%)
Feb 19, 2004	889.23	890.51	877.10	877.10	370,600	-7.70(-0.87%)
Feb 18, 2004	884.15	888.73	880.87	884.80	435,800	+3.52(+0.40%)
Feb 17, 2004	879.23	885.65	876.56	881.28	438,000	+0.00(+0.00%)
Feb 16, 2004	879.23	885.65	876.56	881.28	0	-0.90(-0.10%)
Feb 14, 2004	876.06	883.35	870.08	882.18	385,400	+4.23(+0.48%)
Feb 13, 2004	882.04	882.39	872.27	877.95	444,200	+1.61(+0.18%)
Feb 12, 2004	870.54	877.72	870.24	876.34	475,400	+9.54(+1.10%)
Feb 11, 2004	866.06	869.62	862.85	866.80	450,000	+2.03(+0.23%)
Feb 10, 2004	860.90	866.87	859.58	864.77	475,200	+0.00(+0.00%)
Feb 09, 2004	860.90	866.87	859.58	864.77	0	+14.54(+1.71%)
Feb 07, 2004	842.16	853.58	839.43	850.23	541,600	+9.31(+1.11%)
Feb 06, 2004	835.77	842.44	834.73	840.92	636,000	+5.42(+0.65%)
Feb 05, 2004	838.52	842.60	834.70	835.50	378,600	-4.37(-0.52%)
Feb 04, 2004	853.13	853.13	837.63	839.87	462,000	-15.02(-1.76%)
Feb 03, 2004	850.28	855.43	847.74	854.89	425,200	+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.