Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	137.75	137.75	136.43	137.09	3,978,776	-0.62(-0.45%)
May 27, 2004	137.89	138.64	136.78	137.71	3,686,561	-0.13(-0.10%)
May 26, 2004	137.36	138.50	137.23	137.84	4,220,120	+0.35(+0.26%)
May 25, 2004	135.24	137.71	135.11	137.49	5,252,575	+1.89(+1.40%)
May 24, 2004	136.30	136.34	134.63	135.60	4,428,913	+0.57(+0.42%)
May 21, 2004	133.53	135.20	133.53	135.02	4,975,184	+1.85(+1.39%)
May 20, 2004	133.31	134.14	132.91	133.17	3,252,745	-0.09(-0.07%)
May 19, 2004	135.60	136.12	132.87	133.26	5,585,241	-0.79(-0.59%)
May 18, 2004	132.38	134.23	132.12	134.05	4,961,360	+2.03(+1.53%)
May 17, 2004	130.84	132.42	130.75	132.03	4,519,054	-0.84(-0.63%)
May 14, 2004	133.48	134.14	131.98	132.87	4,196,581	-0.84(-0.63%)
May 13, 2004	132.82	134.27	132.69	133.70	4,100,084	-0.22(-0.16%)
May 12, 2004	132.16	133.92	130.84	133.92	5,830,354	+0.66(+0.50%)
May 11, 2004	132.69	133.53	131.98	133.26	4,469,977	+0.97(+0.73%)
May 10, 2004	131.06	135.46	130.18	132.29	6,439,321	+0.13(+0.10%)
May 07, 2004	133.57	135.02	132.07	132.16	4,534,308	-2.07(-1.54%)
May 06, 2004	133.70	134.58	132.60	134.23	3,682,566	-0.09(-0.07%)
May 05, 2004	130.49	134.58	130.49	134.32	4,082,128	+0.22(+0.16%)
May 04, 2004	134.01	135.29	133.31	134.10	3,955,577	+0.62(+0.46%)

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.