Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	811.46	811.59	793.77	803.84	288,400	-12.67(-1.55%)
May 28, 2004	811.54	816.64	805.21	816.51	357,800	+14.05(+1.75%)
May 27, 2004	802.40	810.69	797.11	802.46	293,000	+2.82(+0.35%)
May 26, 2004	795.99	802.04	790.73	799.64	302,800	+15.58(+1.99%)
May 25, 2004	791.38	791.67	776.71	784.06	331,800	-15.58(-1.95%)
May 24, 2004	795.99	802.04	790.73	799.64	302,800	+13.28(+1.69%)
May 21, 2004	780.99	786.36	768.63	786.36	324,200	+18.57(+2.42%)
May 20, 2004	766.04	782.92	757.49	767.79	357,400	-10.16(-1.31%)
May 19, 2004	752.50	784.14	751.59	777.95	379,600	+35.96(+4.85%)
May 18, 2004	724.68	748.26	716.95	741.99	383,600	+13.01(+1.78%)
May 17, 2004	766.56	774.39	723.51	728.98	371,600	-39.48(-5.14%)
May 14, 2004	798.80	802.32	759.65	768.46	372,400	-21.67(-2.74%)
May 13, 2004	815.28	816.26	790.13	790.13	395,000	-26.96(-3.30%)
May 12, 2004	802.88	820.72	801.28	817.09	387,200	+26.07(+3.30%)
May 11, 2004	789.54	802.29	776.72	791.02	363,000	+0.34(+0.04%)
May 10, 2004	831.10	831.37	771.31	790.68	403,000	-48.06(-5.73%)
May 07, 2004	837.73	843.01	819.61	838.74	372,000	+1.06(+0.13%)
May 06, 2004	864.52	865.10	836.15	837.68	359,600	-29.80(-3.44%)
May 04, 2004	871.57	876.30	865.68	867.48	376,800	+1.37(+0.16%)
May 03, 2004	863.03	867.25	856.84	866.11	331,800	+3.27(+0.38%)
Apr 30, 2004	867.99	875.51	854.39	862.84	378,800	-12.57(-1.44%)
Apr 29, 2004	890.61	896.45	872.63	875.41	442,800	-26.42(-2.93%)
Apr 28, 2004	917.32	919.86	901.82	901.83	373,400	-13.64(-1.49%)
Apr 27, 2004	918.82	921.42	911.56	915.47	435,400	-4.27(-0.46%)
Apr 26, 2004	935.01	935.28	919.27	919.74	388,000	-16.32(-1.74%)
Apr 23, 2004	938.25	939.52	929.80	936.06	480,400	+12.05(+1.30%)
Apr 22, 2004	931.09	933.84	921.97	924.01	519,800	-5.94(-0.64%)
Apr 21, 2004	910.68	931.21	910.68	929.95	554,000	+11.05(+1.20%)
Apr 20, 2004	909.91	919.13	902.47	918.90	456,800	+16.80(+1.86%)
Apr 19, 2004	900.48	902.10	891.27	902.10	476,200	+3.22(+0.36%)
Apr 16, 2004	903.84	908.72	897.73	898.88	391,800	-17.43(-1.90%)
Apr 14, 2004	909.95	919.38	907.36	916.31	407,156,992	-1.32(-0.14%)
Apr 13, 2004	925.19	927.67	916.20	917.63	469,000	-1.23(-0.13%)
Apr 12, 2004	905.44	926.07	905.44	918.86	366,200	+13.42(+1.48%)
Apr 09, 2004	910.48	910.48	901.24	905.44	352,200	-11.42(-1.25%)
Apr 08, 2004	913.52	916.86	908.07	916.86	431,800	+6.93(+0.76%)
Apr 07, 2004	906.78	915.13	903.24	909.93	528,200	+3.74(+0.41%)
Apr 06, 2004	899.43	906.43	898.00	906.19	491,600	+22.50(+2.55%)
Apr 03, 2004	886.09	889.60	882.82	883.69	541,800	+0.94(+0.11%)
Apr 02, 2004	878.78	883.23	875.09	882.75	294,600	+2.25(+0.26%)
Apr 01, 2004	881.75	883.88	868.41	880.50	327,600	+7.04(+0.81%)
Mar 31, 2004	879.41	879.41	870.86	873.46	287,800	-1.21(-0.14%)
Mar 30, 2004	868.10	878.37	867.21	874.67	335,600	+0.00(+0.00%)
Mar 29, 2004	868.10	878.37	867.21	874.67	0	+10.72(+1.24%)
Mar 27, 2004	866.29	873.01	861.63	863.95	304,000	+10.57(+1.24%)
Mar 26, 2004	862.30	868.78	849.56	853.38	357,200	-8.34(-0.97%)
Mar 25, 2004	860.39	867.15	856.54	861.72	311,000	-4.45(-0.51%)
Mar 24, 2004	854.92	868.99	849.76	866.17	383,800	+2.48(+0.29%)
Mar 23, 2004	878.62	881.00	862.63	863.69	371,600	+0.00(+0.00%)
Mar 22, 2004	878.62	881.00	862.63	863.69	0	-19.64(-2.22%)
Mar 20, 2004	874.57	883.33	868.97	883.33	425,000	+10.51(+1.20%)
Mar 19, 2004	879.22	879.56	869.09	872.82	488,400	+0.44(+0.05%)
Mar 18, 2004	858.15	872.78	857.29	872.38	524,400	+22.25(+2.62%)
Mar 17, 2004	843.83	850.15	838.11	850.13	440,200	-2.13(-0.25%)
Mar 16, 2004	855.84	857.96	848.23	852.26	383,600	+0.00(+0.00%)
Mar 15, 2004	855.84	857.96	848.23	852.26	0	+3.46(+0.41%)
Mar 13, 2004	866.72	867.35	822.05	848.80	655,600	-21.13(-2.43%)
Mar 12, 2004	869.67	878.10	866.33	869.93	468,800	-6.09(-0.70%)
Mar 11, 2004	887.11	890.33	874.58	876.02	457,400	-15.56(-1.75%)
Mar 10, 2004	891.10	893.73	888.46	891.58	474,400	-8.52(-0.95%)
Mar 09, 2004	909.15	910.67	899.07	900.10	506,600	+0.00(+0.00%)
Mar 08, 2004	909.15	910.67	899.07	900.10	0	-5.28(-0.58%)
Mar 06, 2004	907.21	909.08	904.01	905.38	515,800	-2.05(-0.23%)
Mar 05, 2004	898.16	908.82	896.76	907.43	589,000	+11.62(+1.30%)
Mar 04, 2004	897.49	900.44	895.52	895.81	554,800	-3.40(-0.38%)
Mar 03, 2004	892.57	899.99	892.38	899.21	489,000	+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.