Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	85.18	85.50	84.90	85.07	576,200	-0.11(-0.13%)
Apr 30, 2004	85.25	85.70	85.00	85.18	332,000	-0.08(-0.09%)
Apr 29, 2004	85.30	85.98	84.87	85.26	334,000	-0.04(-0.05%)
Apr 28, 2004	85.65	85.75	85.00	85.30	328,400	-0.30(-0.35%)
Apr 27, 2004	84.80	85.70	84.70	85.60	302,100	+0.80(+0.94%)
Apr 26, 2004	85.10	85.80	84.63	84.80	331,500	-0.40(-0.47%)
Apr 23, 2004	86.20	86.20	85.01	85.20	184,800	-0.85(-0.99%)
Apr 22, 2004	85.64	87.23	85.08	86.05	517,700	+0.41(+0.48%)
Apr 21, 2004	85.42	86.13	84.89	85.64	468,700	-0.02(-0.02%)
Apr 20, 2004	86.25	87.50	85.66	85.66	741,500	-2.79(-3.15%)
Apr 19, 2004	87.00	88.45	87.00	88.45	337,300	+1.32(+1.51%)
Apr 16, 2004	86.20	87.28	85.94	87.13	383,600	+0.84(+0.97%)
Apr 15, 2004	85.90	86.51	85.52	86.29	314,600	+0.26(+0.30%)
Apr 14, 2004	86.70	87.13	85.65	86.03	413,200	-1.10(-1.26%)
Apr 13, 2004	88.46	88.55	87.13	87.13	190,800	-1.23(-1.39%)
Apr 12, 2004	88.60	89.00	88.26	88.36	254,300	-0.33(-0.37%)
Apr 08, 2004	89.48	89.79	88.69	88.69	307,000	-0.71(-0.79%)
Apr 07, 2004	89.80	89.97	89.20	89.40	213,500	-0.45(-0.50%)
Apr 06, 2004	88.89	90.67	88.80	89.85	556,800	+0.71(+0.80%)
Apr 05, 2004	86.88	89.20	86.85	89.14	437,200	+2.14(+2.46%)
Apr 02, 2004	87.66	87.95	86.55	87.00	299,600	-0.41(-0.47%)
Apr 01, 2004	85.54	87.72	85.35	87.41	272,200	+1.97(+2.31%)
Mar 31, 2004	84.97	85.85	84.60	85.44	196,000	+0.57(+0.67%)
Mar 30, 2004	84.52	84.97	84.46	84.87	198,000	+0.35(+0.41%)
Mar 29, 2004	83.48	84.75	83.48	84.52	219,400	+1.29(+1.55%)
Mar 26, 2004	83.74	83.92	83.23	83.23	203,200	-0.66(-0.79%)
Mar 25, 2004	83.00	84.60	82.93	83.89	261,300	+1.39(+1.68%)
Mar 24, 2004	83.55	83.73	82.17	82.50	259,800	-0.81(-0.97%)
Mar 23, 2004	83.80	84.10	83.29	83.31	168,600	-0.35(-0.42%)
Mar 22, 2004	84.60	84.60	83.34	83.66	180,800	-1.07(-1.26%)
Mar 19, 2004	84.92	85.39	84.60	84.73	149,000	-0.28(-0.33%)
Mar 18, 2004	85.75	85.75	84.21	85.01	221,000	-0.82(-0.96%)
Mar 17, 2004	85.40	85.90	85.12	85.83	209,800	+0.44(+0.52%)
Mar 16, 2004	84.25	85.72	84.02	85.39	328,600	+1.59(+1.90%)
Mar 15, 2004	86.77	86.90	82.91	83.80	320,600	-2.99(-3.45%)
Mar 12, 2004	85.61	86.84	85.61	86.79	287,800	+1.38(+1.62%)
Mar 11, 2004	86.71	87.09	85.40	85.41	389,800	-1.30(-1.50%)
Mar 10, 2004	87.08	87.28	86.60	86.71	207,400	-0.22(-0.25%)
Mar 09, 2004	87.30	87.41	86.46	86.93	185,500	-0.37(-0.42%)
Mar 08, 2004	87.90	88.12	87.30	87.30	107,400	-0.58(-0.66%)
Mar 05, 2004	87.05	88.04	87.02	87.88	131,200	+0.73(+0.84%)
Mar 04, 2004	87.97	88.00	87.06	87.15	161,900	-0.73(-0.83%)
Mar 03, 2004	87.16	88.05	87.00	87.88	132,300	+0.72(+0.83%)
Mar 02, 2004	87.86	88.50	87.03	87.16	308,700	-0.68(-0.77%)

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.