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%)
May 03, 2004	98.97	100.47	98.34	100.16	6,180,000	+1.24(+1.25%)
Apr 30, 2004	99.83	100.35	97.16	98.92	9,349,400	-0.69(-0.69%)
Apr 29, 2004	102.06	102.85	98.48	99.61	7,413,800	-2.42(-2.37%)
Apr 28, 2004	103.70	104.44	101.88	102.03	5,943,100	-2.18(-2.09%)
Apr 27, 2004	102.69	105.48	102.54	104.20	7,237,400	+0.97(+0.94%)
Apr 26, 2004	103.24	104.42	102.65	103.23	4,935,100	+0.21(+0.20%)
Apr 23, 2004	103.65	104.89	102.47	103.02	7,480,500	-2.34(-2.22%)
Apr 22, 2004	103.02	106.27	102.25	105.36	6,882,500	+2.48(+2.41%)
Apr 21, 2004	103.46	103.70	101.93	102.89	5,680,700	-0.58(-0.56%)
Apr 20, 2004	105.19	105.87	103.39	103.46	4,803,500	-1.70(-1.61%)
Apr 19, 2004	105.74	106.61	104.84	105.16	5,155,600	-0.67(-0.64%)
Apr 16, 2004	104.29	106.07	103.69	105.83	5,717,500	+1.75(+1.68%)
Apr 15, 2004	103.05	104.56	102.73	104.08	5,844,600	+1.24(+1.20%)
Apr 14, 2004	102.65	103.92	102.08	102.84	4,820,300	-0.33(-0.32%)
Apr 13, 2004	104.76	105.16	102.88	103.17	5,852,700	-1.30(-1.24%)
Apr 12, 2004	102.95	104.70	102.67	104.46	5,569,500	+1.95(+1.91%)
Apr 08, 2004	102.59	103.27	101.75	102.51	8,684,600	+0.50(+0.49%)
Apr 07, 2004	102.52	103.43	101.02	102.01	8,387,800	-0.80(-0.78%)
Apr 06, 2004	103.11	103.64	102.34	102.81	5,529,400	-0.62(-0.60%)
Apr 05, 2004	103.55	104.08	102.58	103.43	5,344,600	+0.11(+0.10%)
Apr 02, 2004	103.42	104.05	102.29	103.32	6,131,600	+0.43(+0.41%)

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.