Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	774.50	780.50	766.25	775.75	15,648	+0.50(+0.06%)
Jul 29, 2004	763.75	777.50	748.00	775.25	23,936	+17.75(+2.34%)
Jul 28, 2004	745.25	762.50	739.25	757.50	24,024	+12.50(+1.68%)
Jul 27, 2004	743.75	755.75	725.25	745.00	29,968	+5.25(+0.71%)
Jul 26, 2004	743.00	749.75	730.00	739.75	29,564	-3.25(-0.44%)
Jul 23, 2004	748.00	759.75	740.00	743.00	22,356	-5.00(-0.67%)
Jul 22, 2004	736.75	753.00	733.75	748.00	26,380	+14.75(+2.01%)
Jul 21, 2004	751.50	762.50	733.25	733.25	24,652	-18.25(-2.43%)
Jul 20, 2004	763.25	763.25	725.50	751.50	41,092	-11.50(-1.51%)
Jul 19, 2004	772.75	776.25	757.50	763.00	29,128	-9.75(-1.26%)
Jul 16, 2004	771.50	783.00	767.50	772.75	18,952	+11.50(+1.51%)
Jul 15, 2004	769.00	774.50	761.25	761.25	18,896	-5.00(-0.65%)
Jul 14, 2004	776.50	790.00	762.50	766.25	27,720	-17.25(-2.20%)
Jul 13, 2004	771.25	790.00	764.00	783.50	27,776	+18.00(+2.35%)
Jul 12, 2004	765.25	770.75	753.00	765.50	21,400	+0.25(+0.03%)
Jul 09, 2004	780.00	780.00	758.75	765.25	33,568	-0.25(-0.03%)
Jul 08, 2004	817.50	817.75	765.00	765.50	80,544	-63.75(-7.69%)
Jul 07, 2004	837.50	866.25	827.25	829.25	29,212	-6.75(-0.81%)
Jul 06, 2004	873.50	876.25	829.25	836.00	36,672	-39.25(-4.48%)
Jul 02, 2004	875.25	889.75	871.75	875.25	20,340	+16.25(+1.89%)
Jul 01, 2004	870.00	875.00	852.50	859.00	22,452	-8.75(-1.01%)
Jun 30, 2004	850.75	870.00	845.00	867.75	39,880	+16.00(+1.88%)
Jun 29, 2004	850.00	866.25	840.00	851.75	28,212	-7.00(-0.82%)
Jun 28, 2004	891.50	897.50	857.50	858.75	27,968	-32.50(-3.65%)
Jun 25, 2004	898.75	908.25	880.00	891.25	26,816	-3.75(-0.42%)
Jun 24, 2004	870.25	931.25	870.25	895.00	66,856	+27.00(+3.11%)
Jun 23, 2004	843.75	871.75	843.75	868.00	35,140	+22.75(+2.69%)
Jun 22, 2004	842.50	851.25	834.00	845.25	18,672	+5.50(+0.65%)
Jun 21, 2004	845.50	856.00	836.00	839.75	20,608	-6.25(-0.74%)
Jun 18, 2004	840.75	858.00	840.00	846.00	26,856	-0.75(-0.09%)
Jun 17, 2004	847.50	865.00	832.25	846.75	48,420	+7.25(+0.86%)
Jun 16, 2004	855.75	879.50	832.25	839.50	45,432	-11.75(-1.38%)
Jun 15, 2004	856.00	863.00	845.75	851.25	27,652	+16.00(+1.92%)
Jun 14, 2004	853.75	865.25	835.25	835.25	43,156	-30.00(-3.47%)
Jun 10, 2004	870.00	880.25	856.25	865.25	28,436	-5.00(-0.57%)
Jun 09, 2004	887.50	894.00	866.25	870.25	55,232	-21.50(-2.41%)
Jun 08, 2004	897.50	898.75	874.50	891.75	53,536	-25.50(-2.78%)
Jun 07, 2004	881.50	919.75	871.75	917.25	29,760	+42.25(+4.83%)
Jun 04, 2004	885.00	885.00	859.00	875.00	27,772	+2.00(+0.23%)
Jun 03, 2004	886.00	894.25	868.50	873.00	40,276	-19.25(-2.16%)
Jun 02, 2004	880.00	894.25	872.50	892.25	36,772	+15.50(+1.77%)
Jun 01, 2004	882.50	903.25	861.75	876.75	44,196	-5.75(-0.65%)
May 28, 2004	885.00	890.50	875.25	882.50	17,132	+1.50(+0.17%)
May 27, 2004	876.25	895.00	871.50	881.00	39,996	+6.25(+0.71%)
May 26, 2004	901.25	915.00	871.25	874.75	75,968	-30.25(-3.34%)
May 25, 2004	844.00	907.00	835.25	905.00	62,844	+55.00(+6.47%)
May 24, 2004	836.25	853.50	822.75	850.00	30,740	+29.50(+3.60%)
May 21, 2004	805.50	831.25	803.75	820.50	34,016	+15.00(+1.86%)
May 20, 2004	812.50	814.25	792.00	805.50	33,480	-2.50(-0.31%)
May 19, 2004	837.50	837.50	805.00	808.00	44,600	-15.50(-1.88%)
May 18, 2004	815.00	823.75	800.75	823.50	24,236	+8.75(+1.07%)
May 17, 2004	827.50	831.75	809.25	814.75	28,464	-12.75(-1.54%)
May 14, 2004	835.00	839.50	817.50	827.50	34,712	+13.00(+1.60%)
May 13, 2004	803.25	825.00	788.75	814.50	36,768	+11.25(+1.40%)
May 12, 2004	801.50	805.50	769.25	803.25	52,864	-2.75(-0.34%)
May 11, 2004	805.00	815.50	790.50	806.00	35,540	+7.25(+0.91%)
May 10, 2004	797.50	815.25	782.75	798.75	54,040	-4.75(-0.59%)
May 07, 2004	855.00	863.75	802.50	803.50	82,108	-82.50(-9.31%)
May 06, 2004	903.75	915.75	882.25	886.00	36,072	-35.00(-3.80%)
May 05, 2004	904.50	925.00	900.00	921.00	27,492	+24.00(+2.68%)
May 04, 2004	905.00	915.00	888.00	897.00	33,480	-9.00(-0.99%)

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.