Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	808.89	812.15	804.15	810.67	29,680,600	+2.23(+0.28%)
May 28, 2004	812.71	817.17	808.44	808.44	99,640,600	-3.30(-0.41%)
May 27, 2004	800.98	812.37	800.68	811.74	78,186,000	+12.49(+1.56%)
May 26, 2004	797.80	803.15	797.80	799.25	74,872,800	+2.77(+0.35%)
May 25, 2004	794.51	800.97	794.49	796.48	73,808,000	+2.09(+0.26%)
May 24, 2004	793.30	796.82	791.77	794.39	52,803,600	+2.86(+0.36%)
May 21, 2004	787.78	797.05	787.69	791.53	81,320,800	+2.66(+0.34%)
May 20, 2004	792.89	795.13	783.46	788.87	97,137,200	-4.96(-0.62%)
May 19, 2004	783.43	795.34	783.43	793.83	102,068,000	+10.56(+1.35%)
May 18, 2004	781.29	783.98	771.94	783.27	102,470,000	+2.22(+0.28%)
May 17, 2004	794.00	794.89	769.29	781.05	131,050,800	-12.92(-1.63%)
May 14, 2004	802.87	805.56	790.35	793.97	95,810,400	-9.14(-1.14%)
May 13, 2004	818.86	820.62	802.45	803.11	86,724,400	-15.61(-1.91%)
May 12, 2004	813.70	827.43	813.70	818.72	84,224,000	+8.56(+1.06%)
May 11, 2004	812.44	814.72	801.00	810.16	125,836,800	-3.28(-0.40%)
May 10, 2004	834.06	834.06	808.29	813.44	111,810,800	-21.93(-2.63%)
May 07, 2004	843.20	845.70	833.62	835.37	88,735,600	-7.40(-0.88%)
May 06, 2004	845.74	851.50	842.77	842.77	63,298,200	-3.91(-0.46%)
May 05, 2004	840.42	850.32	840.42	846.68	78,721,000	+846.68(+846679900.00%)
May 04, 2004	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)

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.