Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	336.50	337.34	336.05	337.19	0	+0.24(+0.07%)
May 28, 2004	338.07	339.35	335.62	336.95	0	-1.22(-0.36%)
May 27, 2004	335.50	339.46	335.50	338.17	0	+3.65(+1.09%)
May 26, 2004	336.63	336.93	333.57	334.52	0	+2.98(+0.90%)
May 25, 2004	332.13	332.63	329.72	331.54	0	-2.40(-0.72%)
May 24, 2004	330.94	336.42	330.94	333.94	0	+3.45(+1.04%)
May 21, 2004	331.64	332.75	328.47	330.49	0	-0.09(-0.03%)
May 20, 2004	330.12	330.98	328.61	330.58	0	-2.12(-0.64%)
May 19, 2004	329.42	333.79	329.26	332.70	0	+6.36(+1.95%)
May 18, 2004	324.18	327.10	323.83	326.34	0	+3.34(+1.03%)
May 17, 2004	322.75	323.48	319.11	323.00	0	-4.39(-1.34%)
May 14, 2004	328.63	330.22	325.49	327.39	0	-3.31(-1.00%)
May 13, 2004	328.44	330.87	327.14	330.70	0	+4.69(+1.44%)
May 12, 2004	333.28	333.28	325.36	326.01	0	-6.95(-2.09%)
May 11, 2004	331.42	333.79	331.06	332.96	0	+3.50(+1.06%)
May 10, 2004	331.92	332.92	328.43	329.46	0	-8.51(-2.52%)
May 07, 2004	339.34	339.34	333.64	337.97	0	-0.60(-0.18%)
May 06, 2004	345.40	345.51	338.14	338.57	0	-7.06(-2.04%)
May 05, 2004	342.31	346.33	341.82	345.63	0	+2.54(+0.74%)
May 04, 2004	343.71	344.14	340.67	343.09	0	-0.53(-0.15%)
May 03, 2004	338.56	343.82	338.42	343.62	0	+2.21(+0.65%)
Apr 30, 2004	340.88	343.36	340.80	341.41	0	-2.10(-0.61%)
Apr 29, 2004	346.13	347.37	341.82	343.51	0	-4.41(-1.27%)
Apr 28, 2004	352.05	352.31	347.24	347.92	0	-6.07(-1.71%)
Apr 27, 2004	354.31	355.25	352.69	353.99	0	-0.58(-0.16%)
Apr 26, 2004	355.95	357.73	354.53	354.57	0	-2.05(-0.57%)
Apr 23, 2004	357.64	358.49	356.21	356.62	0	+1.24(+0.35%)
Apr 22, 2004	354.92	355.38	351.66	355.38	0	+1.50(+0.42%)
Apr 21, 2004	352.86	355.16	352.16	353.88	0	-1.88(-0.53%)
Apr 20, 2004	354.78	357.76	354.09	355.76	0	+2.87(+0.81%)
Apr 19, 2004	352.04	353.39	350.02	352.89	0	+0.13(+0.04%)
Apr 16, 2004	349.69	353.39	349.69	352.76	0	+2.78(+0.79%)
Apr 15, 2004	349.08	351.92	347.99	349.98	0	+0.12(+0.03%)
Apr 14, 2004	350.80	351.23	345.95	349.86	0	-3.48(-0.98%)
Apr 13, 2004	353.28	354.93	352.25	353.34	0	+351.84(+23456.00%)
Apr 12, 2004	1.350	1.500	1.350	1.500	800	-349.46(-99.57%)
Apr 08, 2004	352.02	353.74	350.39	350.96	0	+0.47(+0.13%)
Apr 07, 2004	350.26	352.52	349.27	350.49	0	+0.84(+0.24%)
Apr 06, 2004	353.84	353.84	349.44	349.65	0	-2.65(-0.75%)
Apr 05, 2004	352.10	353.92	349.81	352.30	0	+1.78(+0.51%)
Apr 03, 2004	343.08	350.94	342.72	350.52	0	+8.06(+2.35%)
Apr 02, 2004	340.79	343.51	338.37	342.46	0	+3.59(+1.06%)
Apr 01, 2004	340.81	342.64	337.85	338.87	0	-0.96(-0.28%)
Mar 31, 2004	341.21	341.21	336.83	339.83	0	-0.68(-0.20%)
Mar 30, 2004	336.63	341.21	335.54	340.51	0	+0.00(+0.00%)
Mar 29, 2004	336.63	341.21	335.54	340.51	0	+5.27(+1.57%)
Mar 27, 2004	337.02	337.44	333.39	335.24	0	+0.71(+0.21%)
Mar 26, 2004	329.01	334.53	328.84	334.53	0	+8.20(+2.51%)
Mar 25, 2004	329.96	331.84	323.37	326.33	0	-2.88(-0.87%)
Mar 24, 2004	327.44	332.01	327.44	329.21	0	+0.83(+0.25%)
Mar 23, 2004	332.60	332.60	325.73	328.38	0	+0.00(+0.00%)
Mar 22, 2004	332.60	332.60	325.73	328.38	0	-7.86(-2.34%)
Mar 20, 2004	339.69	339.69	333.15	336.24	0	-0.69(-0.20%)
Mar 19, 2004	345.81	345.83	336.32	336.93	0	-8.18(-2.37%)
Mar 18, 2004	339.85	345.18	339.85	345.11	0	+6.65(+1.96%)
Mar 17, 2004	336.29	339.02	332.96	338.46	0	+1.24(+0.37%)
Mar 16, 2004	346.49	346.49	336.90	337.22	0	+0.00(+0.00%)
Mar 15, 2004	346.49	346.49	336.90	337.22	0	-8.77(-2.53%)
Mar 13, 2004	340.00	346.21	338.99	345.99	0	+1.94(+0.56%)
Mar 12, 2004	350.19	350.68	343.29	344.05	0	-10.47(-2.95%)
Mar 11, 2004	353.61	355.11	352.95	354.52	0	-0.98(-0.28%)
Mar 10, 2004	358.25	358.62	354.57	355.50	0	-5.32(-1.47%)
Mar 09, 2004	361.13	361.50	359.77	360.82	0	+0.00(+0.00%)
Mar 08, 2004	361.13	361.50	359.77	360.82	0	+0.89(+0.25%)
Mar 06, 2004	361.80	362.67	357.66	359.93	0	-1.59(-0.44%)
Mar 05, 2004	360.90	361.59	358.99	361.52	0	+1.42(+0.39%)
Mar 04, 2004	361.34	362.18	359.07	360.10	0	-2.13(-0.59%)
Mar 03, 2004	360.35	362.23	358.94	362.23	0	+3.60(+1.00%)
Mar 02, 2004	357.74	359.36	356.03	358.63	0	+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.