Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	834.07	835.55	832.23	833.98	54,984,400	+0.48(+0.06%)
Jul 29, 2004	837.38	837.38	832.42	833.50	43,778,200	-5.14(-0.61%)
Jul 28, 2004	838.31	841.03	835.28	838.64	57,221,000	+2.49(+0.30%)
Jul 27, 2004	838.08	839.45	835.62	836.15	51,594,400	-2.34(-0.28%)
Jul 26, 2004	838.19	839.91	835.87	838.49	48,233,800	+0.29(+0.03%)
Jul 23, 2004	839.89	841.07	836.14	838.20	51,278,200	-1.17(-0.14%)
Jul 22, 2004	840.72	841.84	837.32	839.37	44,000,000	-1.51(-0.18%)
Jul 21, 2004	839.41	841.15	838.01	840.88	37,008,600	+2.24(+0.27%)
Jul 20, 2004	843.28	843.28	836.95	838.64	35,501,000	-4.51(-0.53%)
Jul 19, 2004	842.81	843.15	837.47	843.15	28,031,000	+0.50(+0.06%)
Jul 16, 2004	838.62	843.60	838.62	842.65	33,365,200	+4.05(+0.48%)
Jul 15, 2004	845.02	846.20	837.65	838.60	37,400,600	-6.42(-0.76%)
Jul 14, 2004	851.11	851.77	840.73	845.02	41,699,200	-6.80(-0.80%)
Jul 13, 2004	850.93	852.14	843.05	851.82	40,840,000	+0.69(+0.08%)
Jul 12, 2004	853.89	854.79	848.92	851.13	47,704,000	-2.93(-0.34%)
Jul 09, 2004	849.71	854.06	844.58	854.06	50,771,200	+2.29(+0.27%)
Jul 08, 2004	854.81	854.81	847.06	851.77	44,226,000	-3.31(-0.39%)
Jul 07, 2004	849.41	858.36	844.04	855.08	77,229,200	+3.28(+0.39%)
Jul 06, 2004	844.68	854.56	844.68	851.80	107,237,600	+8.19(+0.97%)
Jul 05, 2004	831.64	845.81	831.49	843.61	75,762,800	+12.93(+1.56%)
Jul 02, 2004	827.25	831.35	824.55	830.68	37,839,200	+2.58(+0.31%)
Jul 01, 2004	820.47	828.10	820.41	828.10	39,100,200	+8.24(+1.01%)
Jun 30, 2004	824.20	828.22	819.86	819.86	81,308,000	-3.42(-0.42%)
Jun 29, 2004	822.73	828.18	822.51	823.28	50,768,000	+1.06(+0.13%)
Jun 28, 2004	823.12	825.86	822.22	822.22	32,228,600	-2.01(-0.24%)
Jun 25, 2004	826.47	826.67	822.21	824.23	35,274,600	-2.57(-0.31%)
Jun 24, 2004	825.96	827.30	823.48	826.80	46,717,000	+4.71(+0.57%)
Jun 23, 2004	818.45	823.49	817.81	822.09	60,899,200	+3.62(+0.44%)
Jun 22, 2004	823.86	823.86	817.55	818.47	68,204,800	-7.09(-0.86%)
Jun 21, 2004	822.40	825.56	821.18	825.56	47,775,200	+3.63(+0.44%)
Jun 18, 2004	821.32	822.47	816.83	821.93	36,499,200	+0.63(+0.08%)
Jun 17, 2004	818.22	821.30	817.15	821.30	56,541,600	+3.14(+0.38%)
Jun 16, 2004	812.52	818.43	812.52	818.16	46,353,000	+8.13(+1.00%)
Jun 15, 2004	818.51	819.08	810.03	810.03	44,437,800	-7.58(-0.93%)
Jun 14, 2004	823.50	823.70	816.49	817.61	34,337,000	-6.71(-0.81%)
Jun 11, 2004	823.99	824.87	820.78	824.32	38,219,000	+0.41(+0.05%)
Jun 10, 2004	818.38	826.50	816.25	823.91	45,295,600	+5.51(+0.67%)
Jun 09, 2004	817.58	819.04	815.88	818.40	44,174,800	+1.01(+0.12%)
Jun 08, 2004	818.42	823.24	816.19	817.39	48,163,400	+1.66(+0.20%)
Jun 07, 2004	804.34	820.50	803.75	815.73	59,665,800	+12.91(+1.61%)
Jun 04, 2004	798.46	802.82	796.76	802.82	45,263,000	+4.24(+0.53%)
Jun 03, 2004	807.88	809.49	792.88	798.58	63,899,600	-7.78(-0.96%)
Jun 02, 2004	813.19	816.10	804.84	806.36	39,170,600	-5.91(-0.73%)
Jun 01, 2004	811.66	813.38	809.88	812.27	35,658,200	+1.60(+0.20%)
May 31, 2004	808.89	812.15	804.15	810.67	29,680,600	+2.23(+0.28%)
May 28, 2004	812.71	817.17	808.44	808.44	99,640,600	-3.30(-0.41%)
May 27, 2004	800.98	812.37	800.68	811.74	78,186,000	+12.49(+1.56%)
May 26, 2004	797.80	803.15	797.80	799.25	74,872,800	+2.77(+0.35%)
May 25, 2004	794.51	800.97	794.49	796.48	73,808,000	+2.09(+0.26%)
May 24, 2004	793.30	796.82	791.77	794.39	52,803,600	+2.86(+0.36%)
May 21, 2004	787.78	797.05	787.69	791.53	81,320,800	+2.66(+0.34%)
May 20, 2004	792.89	795.13	783.46	788.87	97,137,200	-4.96(-0.62%)
May 19, 2004	783.43	795.34	783.43	793.83	102,068,000	+10.56(+1.35%)
May 18, 2004	781.29	783.98	771.94	783.27	102,470,000	+2.22(+0.28%)
May 17, 2004	794.00	794.89	769.29	781.05	131,050,800	-12.92(-1.63%)
May 14, 2004	802.87	805.56	790.35	793.97	95,810,400	-9.14(-1.14%)
May 13, 2004	818.86	820.62	802.45	803.11	86,724,400	-15.61(-1.91%)
May 12, 2004	813.70	827.43	813.70	818.72	84,224,000	+8.56(+1.06%)
May 11, 2004	812.44	814.72	801.00	810.16	125,836,800	-3.28(-0.40%)
May 10, 2004	834.06	834.06	808.29	813.44	111,810,800	-21.93(-2.63%)
May 07, 2004	843.20	845.70	833.62	835.37	88,735,600	-7.40(-0.88%)
May 06, 2004	845.74	851.50	842.77	842.77	63,298,200	-3.91(-0.46%)
May 05, 2004	840.42	850.32	840.42	846.68	78,721,000	+846.68(+846679900.00%)
May 04, 2004	0.0001	0.0001	0.0001	0.0001	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.