Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	731.62	738.84	729.09	729.93	316,929,504	-6.29(-0.85%)
Apr 29, 2004	736.11	748.75	732.63	736.23	369,717,664	-9.17(-1.23%)
Apr 28, 2004	743.61	759.59	745.26	745.39	575,795,264	-14.20(-1.87%)
Apr 27, 2004	752.72	767.60	759.20	759.59	270,619,040	-1.00(-0.13%)
Apr 26, 2004	754.39	766.53	759.45	760.60	206,217,392	-2.97(-0.39%)
Apr 23, 2004	756.94	766.43	759.27	763.56	207,375,936	-2.87(-0.37%)
Apr 22, 2004	745.16	768.38	753.97	766.43	280,124,288	+8.85(+1.17%)
Apr 21, 2004	743.36	758.24	748.26	757.58	300,778,432	+5.17(+0.69%)
Apr 20, 2004	755.18	766.84	752.37	752.41	387,888,320	-11.41(-1.49%)
Apr 19, 2004	750.01	763.96	759.46	763.82	215,171,376	+3.20(+0.42%)
Apr 16, 2004	751.07	761.97	755.88	760.62	229,632,624	+0.46(+0.06%)
Apr 15, 2004	750.45	763.30	754.00	760.15	248,407,680	-0.01(-0.00%)
Apr 14, 2004	754.69	765.16	756.59	760.16	243,348,944	-5.00(-0.65%)
Apr 13, 2004	769.22	779.22	763.22	765.16	214,647,984	-12.10(-1.56%)
Apr 12, 2004	763.79	779.55	773.29	777.26	149,526,880	+3.97(+0.51%)
Apr 08, 2004	765.56	781.87	769.78	773.29	225,937,760	-1.83(-0.24%)
Apr 07, 2004	768.90	780.40	772.44	775.12	313,704,128	-5.09(-0.65%)
Apr 06, 2004	768.22	781.86	776.24	780.22	267,585,872	-1.65(-0.21%)
Apr 05, 2004	764.10	781.92	774.19	781.86	286,430,912	+6.47(+0.83%)
Apr 02, 2004	763.21	776.57	768.41	775.39	309,723,680	+6.98(+0.91%)
Apr 01, 2004	750.99	770.43	761.80	768.41	289,880,096	+6.61(+0.87%)
Mar 31, 2004	754.60	764.61	760.72	761.80	305,579,744	-2.81(-0.37%)
Mar 30, 2004	751.62	764.61	758.81	764.61	270,314,752	+2.73(+0.36%)
Mar 29, 2004	744.81	763.21	751.75	761.88	274,998,848	+10.12(+1.35%)
Mar 26, 2004	738.63	758.03	749.31	751.75	276,619,328	+1.92(+0.26%)
Mar 25, 2004	727.00	750.02	736.32	749.83	273,557,312	+13.51(+1.83%)
Mar 24, 2004	724.89	739.15	731.13	736.32	261,592,896	+0.45(+0.06%)
Mar 23, 2004	729.30	741.90	734.95	735.88	305,895,872	-1.17(-0.16%)
Mar 22, 2004	739.87	751.29	732.71	737.04	314,199,072	-14.25(-1.90%)
Mar 19, 2004	750.41	760.41	751.29	751.29	321,482,368	-9.11(-1.20%)
Mar 18, 2004	750.70	763.51	754.17	760.41	260,166,816	-3.11(-0.41%)
Mar 17, 2004	745.75	764.39	754.46	763.51	266,241,472	+9.06(+1.20%)
Mar 16, 2004	740.81	755.68	748.36	754.46	376,867,872	+5.10(+0.68%)
Mar 15, 2004	752.06	762.85	749.36	749.36	475,419,904	-13.48(-1.77%)
Mar 12, 2004	746.01	763.14	754.58	762.85	284,919,776	+8.27(+1.10%)
Mar 11, 2004	754.16	768.68	753.87	754.58	501,178,112	-14.10(-1.83%)
Mar 10, 2004	768.68	779.82	767.51	768.68	320,464,608	-10.66(-1.37%)
Mar 09, 2004	775.41	785.63	776.61	779.34	343,720,288	-6.29(-0.80%)
Mar 08, 2004	784.65	796.92	785.16	785.63	238,064,304	-10.55(-1.32%)
Mar 05, 2004	784.41	801.56	791.91	796.17	221,817,024	-0.31(-0.04%)
Mar 04, 2004	784.73	797.27	793.63	796.48	198,812,048	+1.34(+0.17%)
Mar 03, 2004	781.64	795.87	790.65	795.14	214,375,408	+1.24(+0.16%)
Mar 02, 2004	786.53	798.05	790.61	793.91	252,812,544	-3.47(-0.44%)
Mar 01, 2004	781.73	798.29	790.52	797.38	190,680,336	+6.85(+0.87%)
Feb 27, 2004	781.21	796.47	789.98	790.52	215,529,392	-0.76(-0.10%)
Feb 26, 2004	780.84	794.59	786.68	791.28	214,965,984	-0.10(-0.01%)
Feb 25, 2004	779.16	792.14	788.27	791.38	224,324,288	+1.88(+0.24%)
Feb 24, 2004	778.14	794.68	784.87	789.50	307,296,448	+0.79(+0.10%)
Feb 23, 2004	777.07	789.65	784.01	788.72	281,377,664	+1.72(+0.22%)
Feb 20, 2004	780.55	791.35	782.92	786.99	313,790,016	-2.71(-0.34%)
Feb 19, 2004	787.94	800.09	789.58	789.70	284,458,560	-6.24(-0.78%)
Feb 18, 2004	792.88	804.08	795.90	795.94	227,101,840	-6.96(-0.87%)
Feb 17, 2004	787.89	802.94	795.52	802.90	203,802,416	+7.38(+0.93%)
Feb 13, 2004	788.73	802.61	794.92	795.52	217,422,560	-2.70(-0.34%)
Feb 12, 2004	792.90	803.40	797.95	798.23	256,722,368	-5.17(-0.64%)
Feb 11, 2004	786.61	804.69	795.90	803.40	312,062,272	+5.26(+0.66%)
Feb 10, 2004	786.15	799.51	794.89	798.14	232,198,352	+3.23(+0.41%)
Feb 09, 2004	789.74	799.00	793.84	794.91	229,745,760	-2.02(-0.25%)
Feb 06, 2004	780.45	797.34	789.22	796.93	303,507,648	+7.03(+0.89%)
Feb 05, 2004	779.84	790.29	785.98	789.90	318,225,152	+2.42(+0.31%)
Feb 04, 2004	787.02	799.97	786.35	787.49	475,489,376	-12.49(-1.56%)
Feb 03, 2004	792.09	802.45	797.48	799.97	297,632,288	-2.14(-0.27%)

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.