Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	754.20	755.73	750.63	754.70	0	+1.67(+0.22%)
Aug 30, 2004	745.19	753.03	744.07	753.03	0	+6.27(+0.84%)
Aug 27, 2004	734.04	746.76	734.04	746.76	0	+11.51(+1.57%)
Aug 26, 2004	732.46	735.25	729.74	735.25	0	+3.53(+0.48%)
Aug 25, 2004	737.57	737.57	728.35	731.72	0	-7.15(-0.97%)
Aug 24, 2004	743.54	743.54	731.05	738.87	0	-10.50(-1.40%)
Aug 23, 2004	751.71	753.11	745.99	749.37	0	-1.10(-0.15%)
Aug 20, 2004	753.62	753.62	747.15	750.47	0	-3.22(-0.43%)
Aug 19, 2004	754.17	755.05	751.67	753.69	0	-0.56(-0.07%)
Aug 18, 2004	752.97	755.12	750.26	754.25	0	+2.30(+0.31%)
Aug 17, 2004	754.37	754.80	748.47	751.95	0	+0.00(+0.00%)
Aug 16, 2004	754.37	754.80	748.47	751.95	0	-3.97(-0.53%)
Aug 13, 2004	753.87	756.89	752.74	755.92	0	-2.26(-0.30%)
Aug 12, 2004	762.67	762.67	755.18	758.18	0	-5.77(-0.76%)
Aug 11, 2004	754.41	763.95	754.41	763.95	0	+11.51(+1.53%)
Aug 10, 2004	750.19	752.44	748.72	752.44	0	+2.40(+0.32%)
Aug 09, 2004	749.54	750.96	745.65	750.04	0	-3.89(-0.52%)
Aug 06, 2004	759.46	759.46	750.40	753.93	0	-8.08(-1.06%)
Aug 05, 2004	757.96	762.01	756.28	762.01	0	+3.71(+0.49%)
Aug 04, 2004	753.96	758.30	752.79	758.30	0	+1.01(+0.13%)
Aug 03, 2004	750.83	757.29	750.33	757.29	0	+7.83(+1.04%)
Aug 02, 2004	755.14	755.53	747.32	749.46	0	-7.52(-0.99%)
Jul 30, 2004	761.69	763.32	754.52	756.98	0	-3.99(-0.52%)
Jul 29, 2004	760.40	761.12	753.92	760.97	0	+0.77(+0.10%)
Jul 28, 2004	760.05	760.87	756.16	760.20	0	+0.92(+0.12%)
Jul 27, 2004	759.41	762.07	755.25	759.28	0	-2.52(-0.33%)
Jul 26, 2004	762.53	762.53	749.01	761.80	0	-4.57(-0.60%)
Jul 23, 2004	761.09	766.37	757.60	766.37	0	+4.85(+0.64%)
Jul 22, 2004	755.05	761.52	753.65	761.52	0	+0.28(+0.04%)
Jul 21, 2004	758.36	762.54	755.66	761.24	0	+4.57(+0.60%)
Jul 20, 2004	752.15	756.67	750.84	756.67	0	+2.40(+0.32%)
Jul 19, 2004	754.78	755.68	749.09	754.27	0	-1.82(-0.24%)
Jul 16, 2004	743.34	756.09	743.34	756.09	0	+10.75(+1.44%)
Jul 15, 2004	743.52	746.71	735.43	745.34	0	+1.02(+0.14%)
Jul 14, 2004	753.68	753.76	738.34	744.32	0	-12.26(-1.62%)
Jul 13, 2004	754.92	757.93	750.95	756.58	0	-1.00(-0.13%)
Jul 12, 2004	762.99	763.86	752.99	757.58	0	-3.56(-0.47%)
Jul 09, 2004	757.04	761.14	752.88	761.14	0	+1.40(+0.18%)
Jul 08, 2004	771.19	772.35	757.41	759.74	0	-11.92(-1.54%)
Jul 07, 2004	762.17	771.66	757.28	771.66	0	+3.40(+0.44%)
Jul 06, 2004	757.89	769.07	757.89	768.26	0	+23.23(+3.12%)
Jul 05, 2004	728.58	745.03	726.45	745.03	0	+0.00(+0.00%)
Jul 02, 2004	728.58	745.03	726.45	745.03	0	+15.22(+2.09%)
Jul 01, 2004	728.22	729.81	722.75	729.81	0	-2.59(-0.35%)
Jun 30, 2004	723.64	732.40	723.62	732.40	0	+10.11(+1.40%)
Jun 29, 2004	718.54	722.29	714.44	722.29	0	+1.75(+0.24%)
Jun 28, 2004	718.73	720.54	712.34	720.54	0	+0.31(+0.04%)
Jun 25, 2004	707.88	720.23	707.80	720.23	0	+10.88(+1.53%)
Jun 24, 2004	703.40	709.35	698.77	709.35	0	+9.59(+1.37%)
Jun 23, 2004	692.03	699.76	692.03	699.76	0	+8.67(+1.25%)
Jun 22, 2004	688.66	691.09	683.92	691.09	0	+1.48(+0.21%)
Jun 21, 2004	694.56	696.17	686.14	689.61	0	-3.11(-0.45%)
Jun 18, 2004	697.01	697.48	687.48	692.72	0	-7.42(-1.06%)
Jun 17, 2004	706.70	706.70	695.40	700.14	0	-7.75(-1.09%)
Jun 16, 2004	710.62	711.21	704.16	707.89	0	+0.48(+0.07%)
Jun 15, 2004	696.13	707.41	692.87	707.41	0	+11.07(+1.59%)
Jun 14, 2004	702.49	702.49	692.40	696.34	0	-7.78(-1.10%)
Jun 11, 2004	706.34	706.64	700.42	704.12	0	-2.72(-0.38%)
Jun 10, 2004	706.48	708.44	701.75	706.84	0	-2.91(-0.41%)
Jun 09, 2004	704.05	710.05	703.33	709.75	0	+6.17(+0.88%)
Jun 08, 2004	705.78	707.04	702.18	703.58	0	+2.80(+0.40%)
Jun 07, 2004	704.33	706.92	696.68	700.78	0	+2.84(+0.41%)
Jun 04, 2004	707.93	707.93	689.54	697.94	0	-21.10(-2.93%)
Jun 03, 2004	728.47	728.47	712.85	719.04	810,226,496	+0.00(+0.00%)
Jun 02, 2004	728.47	728.47	712.85	719.04	0	-12.16(-1.66%)

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.