Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	95.50	98.04	96.89	97.60	162,467,136	+0.06(+0.06%)
Jun 29, 2004	94.44	97.62	96.66	97.53	133,899,024	+0.82(+0.85%)
Jun 28, 2004	95.88	97.88	96.48	96.71	158,997,840	-0.83(-0.85%)
Jun 25, 2004	95.56	98.23	97.08	97.54	185,447,952	+0.02(+0.02%)
Jun 24, 2004	95.83	98.55	97.45	97.52	145,314,064	-0.68(-0.69%)
Jun 23, 2004	94.55	98.27	96.56	98.20	175,178,528	+1.64(+1.70%)
Jun 22, 2004	93.49	96.63	95.40	96.56	169,577,152	+1.07(+1.12%)
Jun 21, 2004	95.00	97.03	95.49	95.49	132,829,032	-1.06(-1.10%)
Jun 18, 2004	94.22	97.26	96.25	96.55	183,892,688	-0.07(-0.07%)
Jun 17, 2004	95.28	97.93	96.47	96.61	146,413,408	-1.32(-1.35%)
Jun 16, 2004	91.81	98.27	97.93	97.93	137,518,208	-0.16(-0.16%)
Jun 15, 2004	97.65	99.01	96.92	98.09	178,018,384	+1.17(+1.20%)
Jun 14, 2004	97.36	98.11	96.46	96.92	146,912,512	-1.20(-1.22%)
Jun 10, 2004	97.93	98.15	97.59	98.12	128,427,648	+0.48(+0.49%)
Jun 09, 2004	98.16	98.56	97.57	97.64	135,542,080	-0.92(-0.93%)
Jun 08, 2004	97.43	98.63	97.51	98.56	161,991,680	+0.63(+0.64%)
Jun 07, 2004	96.59	97.93	95.40	97.93	179,970,128	+2.36(+2.47%)
Jun 04, 2004	95.88	96.57	94.62	95.57	175,775,312	+0.95(+1.00%)
Jun 03, 2004	95.07	95.57	94.62	94.62	145,926,784	-0.89(-0.93%)
Jun 02, 2004	95.51	95.85	94.83	95.51	179,899,776	+0.36(+0.37%)
Jun 01, 2004	94.89	95.54	94.39	95.15	154,177,216	-0.39(-0.41%)
May 28, 2004	95.71	95.66	95.29	95.55	133,190,112	+0.01(+0.01%)
May 27, 2004	96.02	96.14	94.84	95.53	178,371,536	+0.12(+0.12%)
May 26, 2004	94.83	95.84	94.55	95.41	174,206,192	+0.66(+0.70%)
May 25, 2004	92.33	94.98	92.20	94.75	204,121,056	+2.15(+2.33%)
May 24, 2004	93.00	93.16	92.20	92.60	175,998,768	+0.20(+0.21%)
May 21, 2004	92.52	92.90	91.92	92.40	158,033,552	+0.48(+0.52%)
May 20, 2004	91.79	92.48	91.57	91.92	182,227,552	+0.22(+0.24%)
May 19, 2004	92.47	93.65	90.67	91.70	271,442,432	+1.04(+1.14%)
May 18, 2004	90.50	91.27	90.12	90.67	171,282,192	+0.55(+0.61%)
May 17, 2004	90.53	91.35	89.88	90.12	192,301,056	-1.23(-1.35%)
May 14, 2004	92.54	93.31	91.19	91.35	218,779,392	-1.96(-2.10%)
May 13, 2004	93.38	93.75	92.83	93.31	181,890,528	-0.32(-0.34%)
May 12, 2004	94.01	94.22	91.45	93.63	272,778,176	-0.58(-0.62%)
May 11, 2004	93.20	94.52	92.93	94.21	226,412,000	+1.29(+1.38%)
May 10, 2004	93.42	93.70	92.12	92.93	203,946,912	-0.78(-0.83%)
May 07, 2004	93.05	94.98	93.36	93.70	201,661,296	+0.35(+0.37%)
May 06, 2004	93.19	93.92	92.70	93.36	192,477,360	-0.56(-0.60%)
May 05, 2004	94.36	94.46	93.71	93.92	164,969,728	+0.21(+0.22%)
May 04, 2004	92.83	94.60	92.70	93.71	202,040,960	+1.01(+1.09%)
May 03, 2004	92.55	93.78	92.28	92.70	216,404,608	+0.25(+0.27%)
Apr 30, 2004	94.36	94.61	92.39	92.45	257,930,080	-2.16(-2.28%)
Apr 29, 2004	96.50	96.72	93.72	94.61	276,622,336	-1.93(-2.00%)
Apr 28, 2004	97.78	98.20	96.46	96.53	185,314,416	-1.67(-1.70%)
Apr 27, 2004	98.48	99.50	98.17	98.20	179,874,544	-0.27(-0.27%)
Apr 26, 2004	99.20	99.68	98.25	98.47	175,270,992	-0.84(-0.85%)
Apr 23, 2004	98.79	99.46	98.25	99.32	202,560,640	+0.66(+0.67%)
Apr 22, 2004	96.96	99.15	96.43	98.65	271,054,208	+1.30(+1.33%)
Apr 21, 2004	96.87	97.45	96.15	97.35	240,794,416	+0.57(+0.58%)
Apr 20, 2004	99.10	99.62	96.78	96.79	196,179,104	-2.09(-2.11%)
Apr 19, 2004	98.16	98.89	98.01	98.88	157,648,192	+0.43(+0.43%)
Apr 16, 2004	99.05	99.53	97.42	98.45	230,024,656	-1.08(-1.08%)
Apr 15, 2004	100.58	100.61	98.64	99.53	212,110,960	-1.00(-0.99%)
Apr 14, 2004	100.78	100.92	100.00	100.53	167,778,432	-0.30(-0.30%)
Apr 13, 2004	102.26	102.43	100.58	100.83	174,052,640	-1.42(-1.39%)
Apr 12, 2004	102.26	102.62	102.10	102.25	119,361,680	+0.07(+0.06%)
Apr 08, 2004	102.03	103.43	101.74	102.19	156,156,496	+0.17(+0.17%)
Apr 07, 2004	102.57	102.98	101.25	102.02	216,833,968	-0.96(-0.94%)
Apr 06, 2004	103.34	104.03	102.45	102.98	171,319,536	-1.05(-1.01%)
Apr 05, 2004	102.75	104.05	102.78	104.03	219,163,920	+1.01(+0.98%)
Apr 02, 2004	102.27	103.02	100.91	103.02	408,705,856	+2.12(+2.10%)

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.