Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	109.61	114.26	109.61	114.26	4,697	+4.66(+4.26%)
Jun 29, 2004	113.24	113.97	109.60	109.60	5,979	-1.07(-0.97%)
Jun 28, 2004	112.48	112.48	110.05	110.67	11,851	-2.73(-2.40%)
Jun 25, 2004	110.48	113.41	109.45	113.39	53,386	+4.11(+3.76%)
Jun 24, 2004	111.65	111.65	109.28	109.28	6,192	-0.32(-0.29%)
Jun 23, 2004	110.52	111.74	109.59	109.60	11,104	-0.92(-0.83%)
Jun 22, 2004	109.59	110.52	109.21	110.52	9,075	+0.68(+0.61%)
Jun 21, 2004	113.27	113.27	109.84	109.84	6,406	-2.49(-2.22%)
Jun 18, 2004	111.13	112.39	110.56	112.33	18,364	+1.20(+1.08%)
Jun 17, 2004	114.08	114.08	110.56	111.13	8,434	-1.10(-0.98%)
Jun 16, 2004	111.36	112.76	111.36	112.23	5,872	-0.88(-0.78%)
Jun 15, 2004	109.29	113.11	109.29	113.11	8,221	+2.66(+2.41%)
Jun 14, 2004	112.37	114.08	109.43	110.45	12,919	-1.92(-1.71%)
Jun 10, 2004	113.92	113.92	112.19	112.37	12,065	-0.66(-0.58%)
Jun 09, 2004	113.47	114.36	111.73	113.03	4,484	-1.47(-1.28%)
Jun 08, 2004	114.59	114.59	112.83	114.50	3,096	-0.14(-0.12%)
Jun 07, 2004	110.52	114.64	110.52	114.64	8,862	+3.93(+3.55%)
Jun 04, 2004	109.65	111.40	109.07	110.70	8,648	+1.05(+0.96%)
Jun 03, 2004	110.26	111.41	108.89	109.65	4,697	-0.63(-0.57%)
Jun 02, 2004	110.53	111.35	108.66	110.28	9,823	-0.78(-0.70%)
Jun 01, 2004	108.13	111.28	108.13	111.06	23,276	+2.42(+2.22%)
May 28, 2004	108.88	109.84	108.11	108.64	7,260	-0.23(-0.21%)
May 27, 2004	109.18	109.32	108.45	108.88	5,552	+0.58(+0.54%)
May 26, 2004	108.44	108.64	107.72	108.30	6,940	-0.24(-0.22%)
May 25, 2004	108.30	109.34	108.02	108.54	35,234	-0.96(-0.88%)
May 24, 2004	109.35	109.55	106.21	109.50	14,307	+3.54(+3.34%)
May 21, 2004	108.08	109.16	105.94	105.96	12,278	-0.78(-0.73%)
May 20, 2004	106.72	107.94	105.46	106.74	19,752	-0.69(-0.65%)
May 19, 2004	105.95	107.71	105.46	107.43	86,912	+1.12(+1.06%)
May 18, 2004	105.72	106.31	104.10	106.31	2,776	+1.47(+1.40%)
May 17, 2004	104.10	105.18	102.18	104.84	25,411	+0.89(+0.86%)
May 14, 2004	103.96	104.12	103.36	103.95	1,174	-0.01(-0.01%)
May 13, 2004	104.05	104.65	103.00	103.96	13,453	-0.36(-0.34%)
May 12, 2004	104.97	105.08	103.49	104.32	19,112	-1.36(-1.29%)
May 11, 2004	104.78	106.28	103.06	105.67	8,862	+2.05(+1.98%)
May 10, 2004	106.77	106.77	103.02	103.62	11,424	-2.30(-2.18%)
May 07, 2004	108.66	109.33	105.89	105.93	15,695	-3.60(-3.28%)
May 06, 2004	110.50	110.52	108.78	109.52	15,375	-0.67(-0.60%)
May 05, 2004	110.98	111.69	110.19	110.19	16,122	+0.38(+0.34%)
May 04, 2004	111.45	112.03	109.81	109.81	14,093	-1.21(-1.09%)
May 03, 2004	114.03	114.72	111.01	111.02	17,830	-3.71(-3.23%)
Apr 30, 2004	114.86	115.75	114.73	114.73	6,619	-0.94(-0.81%)
Apr 29, 2004	117.03	117.03	115.67	115.67	13,239	-0.31(-0.27%)
Apr 28, 2004	116.14	117.25	115.20	115.98	8,434	-0.41(-0.35%)
Apr 27, 2004	116.14	117.07	116.14	116.39	9,395	-0.21(-0.18%)
Apr 26, 2004	116.88	116.88	115.29	116.60	960	+0.66(+0.56%)
Apr 23, 2004	114.62	115.95	114.62	115.95	1,815	-1.30(-1.11%)
Apr 22, 2004	115.34	117.25	114.85	117.25	7,794	+1.96(+1.70%)
Apr 21, 2004	114.36	115.36	112.34	115.29	960	+1.26(+1.11%)
Apr 20, 2004	115.67	116.00	112.75	114.03	2,028	-0.94(-0.81%)
Apr 19, 2004	114.26	115.56	113.10	114.96	1,494	-1.08(-0.93%)
Apr 16, 2004	116.12	116.98	112.98	116.04	5,018	+1.21(+1.05%)
Apr 15, 2004	117.02	117.03	113.78	114.83	5,658	+0.19(+0.16%)
Apr 14, 2004	116.87	116.87	114.65	114.65	4,270	-1.47(-1.27%)
Apr 13, 2004	118.80	118.80	115.15	116.12	4,057	-2.00(-1.69%)
Apr 12, 2004	114.54	118.11	114.54	118.11	4,484	+1.75(+1.50%)
Apr 08, 2004	115.57	116.75	115.57	116.36	3,416	+0.22(+0.19%)
Apr 07, 2004	115.69	116.16	114.56	116.14	1,601	+0.89(+0.77%)
Apr 06, 2004	114.27	117.07	114.27	115.25	4,697	-1.83(-1.56%)
Apr 05, 2004	117.02	117.07	115.29	117.07	1,815	-0.22(-0.18%)
Apr 02, 2004	116.14	117.85	115.92	117.29	8,114	+0.87(+0.75%)

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.