Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	97.63	98.86	97.44	98.06	4,722,200	+0.50(+0.51%)
May 27, 2004	98.34	98.88	96.64	97.56	7,825,000	-0.73(-0.75%)
May 26, 2004	99.14	99.85	97.58	98.29	6,113,500	-0.65(-0.65%)
May 25, 2004	98.01	99.44	97.20	98.93	7,211,800	+1.31(+1.35%)
May 24, 2004	95.98	98.17	95.34	97.62	7,716,200	+1.86(+1.94%)
May 21, 2004	96.52	96.96	95.42	95.77	6,327,000	-0.01(-0.01%)
May 20, 2004	95.59	96.58	95.27	95.77	5,348,700	+0.10(+0.10%)
May 19, 2004	96.08	97.00	95.38	95.67	6,946,200	-0.15(-0.15%)
May 18, 2004	96.02	96.44	95.08	95.82	5,614,200	-0.08(-0.08%)
May 17, 2004	95.70	96.74	94.94	95.90	5,684,300	-0.35(-0.37%)
May 14, 2004	96.33	97.24	95.50	96.25	5,442,100	-0.06(-0.06%)
May 13, 2004	96.05	97.41	95.36	96.31	7,007,700	+0.22(+0.23%)
May 12, 2004	94.67	96.73	94.03	96.09	7,911,900	+1.48(+1.57%)
May 11, 2004	94.53	95.57	93.50	94.61	6,790,000	+0.43(+0.45%)
May 10, 2004	94.49	95.11	93.02	94.18	8,656,500	-1.33(-1.39%)
May 07, 2004	98.20	98.92	95.30	95.51	5,969,700	-2.68(-2.73%)
May 06, 2004	98.92	99.74	97.56	98.19	5,262,400	-1.17(-1.18%)
May 05, 2004	99.12	100.06	97.04	99.37	10,779,500	-0.63(-0.63%)
May 04, 2004	100.28	101.23	98.96	99.99	5,678,200	-0.17(-0.17%)

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.