Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	841.75	845.59	841.17	845.58	91,468,424	+1.88(+0.22%)
Jul 29, 2004	848.74	847.91	841.65	843.70	97,191,952	-4.09(-0.48%)
Jul 28, 2004	844.55	850.48	839.79	847.78	97,807,288	-2.70(-0.32%)
Jul 27, 2004	846.65	851.08	846.18	850.48	97,720,192	+3.73(+0.44%)
Jul 26, 2004	847.07	849.71	843.33	846.75	99,037,560	-0.21(-0.02%)
Jul 23, 2004	860.40	861.62	844.45	846.96	111,495,360	-14.67(-1.70%)
Jul 22, 2004	862.35	866.43	858.10	861.62	103,745,216	-4.63(-0.53%)
Jul 21, 2004	877.81	879.99	866.03	866.25	110,835,648	-13.74(-1.56%)
Jul 20, 2004	876.71	880.61	876.51	879.99	115,034,648	+2.53(+0.29%)
Jul 19, 2004	879.65	882.41	875.92	877.46	92,751,216	-2.18(-0.25%)
Jul 16, 2004	887.26	886.38	879.19	879.63	89,121,280	-1.04(-0.12%)
Jul 15, 2004	883.71	885.24	880.68	880.68	92,524,944	-4.56(-0.52%)
Jul 14, 2004	879.72	888.97	881.99	885.24	90,651,176	+2.51(+0.28%)
Jul 13, 2004	881.40	885.85	881.44	882.73	59,648,664	-3.07(-0.35%)
Jul 12, 2004	884.15	887.90	880.97	885.80	75,545,784	+0.55(+0.06%)
Jul 09, 2004	883.47	885.31	882.30	885.25	72,181,200	+2.96(+0.34%)
Jul 08, 2004	882.66	888.36	882.08	882.30	86,248,016	-1.98(-0.22%)
Jul 07, 2004	881.29	887.01	882.74	884.28	82,449,104	+1.54(+0.17%)
Jul 06, 2004	882.42	886.53	881.45	882.74	82,246,152	-3.35(-0.38%)
Jul 02, 2004	886.00	890.46	884.68	886.08	67,953,456	-1.96(-0.22%)
Jul 01, 2004	890.59	893.77	885.17	888.04	102,633,952	-3.03(-0.34%)
Jun 30, 2004	891.73	892.88	886.91	891.07	103,176,952	+0.09(+0.01%)
Jun 29, 2004	886.61	891.96	887.85	890.98	85,691,640	+3.13(+0.35%)
Jun 28, 2004	890.42	894.51	884.65	887.85	102,981,824	+3.20(+0.36%)
Jun 25, 2004	890.74	891.58	884.65	884.65	115,008,296	-6.93(-0.78%)
Jun 24, 2004	890.17	894.02	891.00	891.58	99,530,992	-2.44(-0.27%)
Jun 23, 2004	890.41	894.47	887.96	894.02	106,926,720	+2.04(+0.23%)
Jun 22, 2004	887.04	892.77	885.94	891.98	87,763,384	+2.44(+0.27%)
Jun 21, 2004	888.44	956.60	889.19	889.54	72,478,264	-67.06(-7.01%)
Jun 18, 2004	952.34	959.37	953.45	956.60	99,258,248	+2.38(+0.25%)
Jun 17, 2004	955.32	957.28	954.22	954.22	72,761,432	-3.06(-0.32%)
Jun 16, 2004	899.17	961.84	954.15	957.28	72,307,040	-4.56(-0.47%)
Jun 15, 2004	961.82	963.86	957.72	961.84	94,553,240	+4.12(+0.43%)
Jun 14, 2004	955.44	964.59	955.88	957.72	85,331,296	-6.87(-0.71%)
Jun 10, 2004	964.90	964.86	962.79	964.59	80,130,040	+0.05(+0.01%)
Jun 09, 2004	966.05	969.89	964.03	964.53	83,031,456	-5.36(-0.55%)
Jun 08, 2004	962.78	969.89	963.57	969.89	88,245,192	+3.79(+0.39%)
Jun 07, 2004	958.39	966.11	956.60	966.11	89,146,544	+9.52(+1.00%)
Jun 04, 2004	956.78	960.45	952.66	956.59	82,092,064	+3.93(+0.41%)
Jun 03, 2004	954.45	959.76	952.66	952.66	82,551,584	-4.44(-0.46%)
Jun 02, 2004	952.61	957.94	950.49	957.10	85,185,352	+6.61(+0.70%)
Jun 01, 2004	947.13	950.90	945.54	950.49	76,428,304	+1.72(+0.18%)
May 28, 2004	950.24	950.90	947.73	948.77	79,041,736	-0.74(-0.08%)
May 27, 2004	944.94	950.04	941.55	949.51	104,222,440	+7.96(+0.85%)
May 26, 2004	936.18	942.68	936.83	941.55	86,368,864	+2.23(+0.24%)
May 25, 2004	924.12	939.32	922.92	939.32	108,152,144	+13.19(+1.42%)
May 24, 2004	935.00	936.35	925.40	926.12	110,812,328	-7.34(-0.79%)
May 21, 2004	936.41	940.30	869.23	933.47	93,738,464	-0.02(-0.00%)
May 20, 2004	927.29	935.52	869.23	933.49	93,532,432	+3.81(+0.41%)
May 19, 2004	937.05	938.37	929.68	929.68	87,986,504	-5.17(-0.55%)
May 18, 2004	932.65	937.73	931.73	934.86	76,430,928	+3.12(+0.34%)
May 17, 2004	929.95	936.31	926.87	931.74	81,607,792	-4.58(-0.49%)
May 14, 2004	928.87	939.38	928.67	936.31	91,939,352	+5.35(+0.57%)
May 13, 2004	931.49	937.08	929.17	930.96	120,610,432	-6.12(-0.65%)
May 12, 2004	942.95	946.20	925.60	937.08	126,801,872	-9.12(-0.96%)
May 11, 2004	943.13	946.63	941.96	946.19	103,634,536	+0.73(+0.08%)
May 10, 2004	950.31	955.72	941.92	945.46	113,723,768	-10.26(-1.07%)
May 07, 2004	960.82	966.77	955.57	955.72	113,438,064	-10.87(-1.12%)
May 06, 2004	962.59	969.50	960.97	966.59	82,182,952	-2.91(-0.30%)
May 05, 2004	966.29	971.01	965.95	969.50	78,968,912	+3.55(+0.37%)
May 04, 2004	966.46	969.97	962.30	965.95	96,704,408	-2.12(-0.22%)

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.