Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	73.73	73.77	73.20	73.48	222,600	-0.35(-0.47%)
Jul 29, 2004	73.65	73.83	72.95	73.83	419,400	+0.67(+0.92%)
Jul 28, 2004	73.89	74.42	72.62	73.16	313,700	-0.72(-0.97%)
Jul 27, 2004	74.01	74.19	73.50	73.88	404,700	-0.13(-0.18%)
Jul 26, 2004	74.00	74.40	73.63	74.01	1,043,000	+1.02(+1.40%)
Jul 23, 2004	71.80	73.38	71.01	72.99	773,200	+0.94(+1.30%)
Jul 22, 2004	72.25	72.59	71.87	72.05	813,800	-0.08(-0.11%)
Jul 21, 2004	74.71	75.14	72.10	72.13	1,718,800	-2.57(-3.44%)
Jul 20, 2004	77.00	77.00	73.45	74.70	3,306,800	-6.26(-7.73%)
Jul 19, 2004	79.59	80.96	79.59	80.96	470,300	+1.52(+1.91%)
Jul 16, 2004	79.49	79.80	79.15	79.44	193,400	+0.04(+0.05%)
Jul 15, 2004	79.60	79.81	78.98	79.40	291,600	-0.37(-0.46%)
Jul 14, 2004	80.20	80.44	79.26	79.77	240,100	-0.58(-0.72%)
Jul 13, 2004	80.50	80.95	80.20	80.35	150,600	-0.03(-0.04%)
Jul 12, 2004	79.77	80.48	79.58	80.38	113,500	+0.24(+0.30%)
Jul 09, 2004	79.20	80.22	79.20	80.14	263,200	+1.08(+1.37%)
Jul 08, 2004	79.76	79.84	78.95	79.06	249,600	-0.55(-0.69%)
Jul 07, 2004	79.65	79.91	79.15	79.61	251,200	+0.06(+0.08%)
Jul 06, 2004	79.69	79.69	79.00	79.55	212,000	-0.13(-0.16%)
Jul 02, 2004	79.55	80.29	79.32	79.68	371,600	+0.20(+0.25%)
Jul 01, 2004	80.30	80.50	79.47	79.48	307,200	-0.88(-1.10%)
Jun 30, 2004	79.58	80.36	79.55	80.36	466,600	+0.64(+0.80%)
Jun 29, 2004	79.98	80.20	79.51	79.72	396,500	-0.26(-0.33%)
Jun 28, 2004	80.82	81.13	79.85	79.98	364,000	-0.76(-0.94%)
Jun 25, 2004	80.75	81.12	80.50	80.74	231,800	+0.14(+0.17%)
Jun 24, 2004	81.15	81.54	80.53	80.60	282,300	-0.57(-0.70%)
Jun 23, 2004	81.00	81.40	80.66	81.17	424,700	+0.07(+0.09%)
Jun 22, 2004	81.10	81.49	80.55	81.10	341,800	-0.25(-0.31%)
Jun 21, 2004	81.55	81.55	80.54	81.35	608,000	-0.35(-0.43%)
Jun 18, 2004	81.26	81.95	81.19	81.70	474,400	+0.19(+0.23%)
Jun 17, 2004	80.00	81.81	79.98	81.51	579,000	+1.51(+1.89%)
Jun 16, 2004	81.90	81.91	79.80	80.00	1,203,600	-2.40(-2.91%)
Jun 15, 2004	82.95	83.10	81.82	82.40	371,800	-0.30(-0.36%)
Jun 14, 2004	83.00	83.21	82.45	82.70	272,600	-0.49(-0.59%)
Jun 10, 2004	83.00	83.60	82.65	83.19	397,100	-0.91(-1.08%)
Jun 09, 2004	84.67	84.67	83.94	84.10	230,200	-0.51(-0.60%)
Jun 08, 2004	84.95	85.19	84.25	84.61	212,300	-0.46(-0.54%)
Jun 07, 2004	83.54	85.07	83.54	85.07	347,300	+1.57(+1.88%)
Jun 04, 2004	82.61	83.78	82.61	83.50	223,400	+1.04(+1.26%)
Jun 03, 2004	82.95	83.29	82.25	82.46	321,300	-0.50(-0.60%)
Jun 02, 2004	81.75	83.06	81.57	82.96	272,400	+1.46(+1.79%)
Jun 01, 2004	81.70	81.81	81.10	81.50	241,300	-0.35(-0.43%)
May 28, 2004	81.00	81.90	80.80	81.85	757,400	+0.95(+1.17%)
May 27, 2004	81.00	81.60	80.48	80.90	249,600	-0.10(-0.12%)
May 26, 2004	80.71	81.17	80.10	81.00	350,000	+0.20(+0.25%)
May 25, 2004	80.42	80.98	79.38	80.80	396,200	+0.32(+0.40%)
May 24, 2004	80.20	80.90	80.00	80.48	261,900	+0.47(+0.59%)
May 21, 2004	78.85	80.37	78.85	80.01	301,900	+1.11(+1.41%)
May 20, 2004	78.11	79.05	77.90	78.90	299,000	+0.98(+1.26%)
May 19, 2004	78.85	79.86	77.89	77.92	525,100	-0.63(-0.80%)
May 18, 2004	79.51	79.82	78.00	78.55	777,500	-0.94(-1.18%)
May 17, 2004	80.20	80.29	78.95	79.49	291,100	-1.01(-1.25%)
May 14, 2004	80.24	81.05	80.10	80.50	248,400	+0.17(+0.21%)
May 13, 2004	80.48	81.25	80.13	80.33	241,200	-0.29(-0.36%)
May 12, 2004	81.10	81.10	78.90	80.62	452,500	-0.48(-0.59%)
May 11, 2004	80.52	81.30	80.23	81.10	490,500	+0.83(+1.03%)
May 10, 2004	81.10	81.33	79.60	80.27	583,000	-1.58(-1.93%)
May 07, 2004	83.48	83.48	81.60	81.85	353,200	-1.93(-2.30%)
May 06, 2004	84.10	84.40	83.60	83.78	361,400	-1.12(-1.32%)
May 05, 2004	84.93	85.40	84.60	84.90	250,800	+0.10(+0.12%)
May 04, 2004	85.02	85.73	84.57	84.80	443,700	-0.27(-0.32%)

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.