Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	446.00	452.80	445.60	451.80	15,550	+5.30(+1.19%)
Mar 30, 2004	446.90	447.70	444.90	446.50	4,820	-0.90(-0.20%)
Mar 29, 2004	442.50	447.40	441.80	447.40	5,910	+5.50(+1.24%)
Mar 26, 2004	446.00	447.50	441.80	441.90	8,570	-2.60(-0.58%)
Mar 25, 2004	441.50	445.30	441.50	444.50	8,300	+3.00(+0.68%)
Mar 24, 2004	440.00	444.00	439.00	441.50	23,790	-0.40(-0.09%)
Mar 23, 2004	438.00	442.00	436.30	441.90	13,330	+3.40(+0.78%)
Mar 22, 2004	440.80	440.90	437.00	438.50	11,750	-4.80(-1.08%)
Mar 19, 2004	452.00	452.10	443.30	443.30	12,350	-9.70(-2.14%)
Mar 18, 2004	451.80	453.50	448.10	453.00	8,010	-0.20(-0.04%)
Mar 17, 2004	449.00	454.70	449.00	453.20	5,680	+4.90(+1.09%)
Mar 16, 2004	447.60	449.10	446.00	448.30	4,300	+0.90(+0.20%)
Mar 15, 2004	453.50	453.50	446.10	447.40	5,430	-6.60(-1.45%)
Mar 12, 2004	447.50	454.50	440.00	454.00	9,760	+5.30(+1.18%)
Mar 11, 2004	455.00	455.00	447.10	448.70	14,930	-6.70(-1.47%)
Mar 10, 2004	460.00	461.50	455.20	455.40	3,420	-4.20(-0.91%)
Mar 09, 2004	461.70	463.10	458.40	459.60	8,910	-4.10(-0.88%)
Mar 08, 2004	467.00	469.40	463.70	463.70	7,360	-3.30(-0.71%)
Mar 05, 2004	463.50	467.60	463.00	467.00	6,730	+3.00(+0.65%)
Mar 04, 2004	457.00	464.00	457.00	464.00	5,720	+7.00(+1.53%)
Mar 03, 2004	456.60	458.00	454.10	457.00	3,650	+0.30(+0.07%)
Mar 02, 2004	452.20	457.50	452.20	456.70	7,890	+2.70(+0.59%)
Mar 01, 2004	450.10	455.10	450.10	454.00	5,560	+3.10(+0.69%)
Feb 27, 2004	450.50	452.70	450.00	450.90	3,720	-0.10(-0.02%)
Feb 26, 2004	448.20	451.00	447.00	451.00	4,190	+1.00(+0.22%)
Feb 25, 2004	450.90	450.90	446.60	450.00	3,800	-1.00(-0.22%)
Feb 24, 2004	451.50	453.00	448.20	451.00	3,850	-0.50(-0.11%)
Feb 23, 2004	450.50	451.90	448.30	451.50	6,740	+1.50(+0.33%)
Feb 20, 2004	455.00	455.00	448.50	450.00	5,290	-5.80(-1.27%)
Feb 19, 2004	460.00	463.60	455.70	455.80	7,520	-3.20(-0.70%)
Feb 18, 2004	457.00	460.40	455.50	459.00	7,470	+2.50(+0.55%)
Feb 17, 2004	453.20	458.00	453.20	456.50	5,640	+1.50(+0.33%)
Feb 13, 2004	454.50	455.60	451.00	455.00	4,720	+1.80(+0.40%)
Feb 12, 2004	457.00	457.00	451.40	453.20	6,140	-4.30(-0.94%)
Feb 11, 2004	453.50	461.90	453.50	457.50	11,630	+4.70(+1.04%)
Feb 10, 2004	451.50	454.90	451.50	452.80	5,040	+1.30(+0.29%)
Feb 09, 2004	447.00	452.20	446.50	451.50	5,720	+4.20(+0.94%)
Feb 06, 2004	445.70	447.30	443.60	447.30	5,900	+1.00(+0.22%)
Feb 05, 2004	439.00	446.30	439.00	446.30	8,040	+6.40(+1.45%)
Feb 04, 2004	444.80	444.80	437.30	439.90	11,420	-6.90(-1.54%)
Feb 03, 2004	453.50	453.50	446.70	446.80	7,120	-7.20(-1.59%)
Feb 02, 2004	453.50	455.80	450.50	454.00	12,120	+1.90(+0.42%)
Jan 30, 2004	448.10	453.00	446.00	452.10	7,740	+4.00(+0.89%)
Jan 29, 2004	445.00	448.40	442.00	448.10	12,180	+2.50(+0.56%)
Jan 28, 2004	448.00	452.30	444.60	445.60	7,930	-0.10(-0.02%)
Jan 27, 2004	446.50	450.70	444.80	445.70	5,820	-2.10(-0.47%)
Jan 26, 2004	451.00	451.00	446.30	447.80	4,660	-3.20(-0.71%)
Jan 23, 2004	447.50	455.10	447.50	451.00	7,370	+2.90(+0.65%)
Jan 22, 2004	450.00	451.40	446.00	448.10	12,570	-2.20(-0.49%)
Jan 21, 2004	448.60	451.30	446.00	450.30	9,860	+1.70(+0.38%)
Jan 20, 2004	441.10	451.70	440.50	448.60	15,480	+8.60(+1.95%)
Jan 16, 2004	439.60	441.10	439.50	440.00	6,580	+1.90(+0.43%)
Jan 15, 2004	437.00	438.30	435.40	438.10	9,360	+0.70(+0.16%)
Jan 14, 2004	435.90	437.40	435.90	437.40	6,370	+2.50(+0.57%)
Jan 13, 2004	438.50	439.70	433.50	434.90	5,090	-3.60(-0.82%)
Jan 12, 2004	438.00	440.50	435.60	438.50	7,290	+1.40(+0.32%)
Jan 09, 2004	438.00	439.30	436.00	437.10	8,380	-1.70(-0.39%)
Jan 08, 2004	439.80	441.30	439.10	438.80	4,830	-1.70(-0.39%)
Jan 07, 2004	439.00	440.80	438.50	440.50	8,410	+1.20(+0.27%)
Jan 06, 2004	439.50	440.00	437.10	439.30	4,940	-1.70(-0.39%)
Jan 05, 2004	437.80	441.00	437.10	441.00	8,600	+4.00(+0.92%)

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.