Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	254.66	257.39	254.17	256.43	6,651	+1.41(+0.55%)
May 27, 2004	250.17	255.71	249.21	255.01	20,577	+4.98(+1.99%)
May 26, 2004	247.77	250.17	247.77	250.03	2,494	+2.07(+0.83%)
May 25, 2004	248.29	248.54	247.96	247.96	15,900	-0.33(-0.13%)
May 24, 2004	246.32	249.21	246.32	248.29	18,187	+1.96(+0.80%)
May 21, 2004	249.45	250.90	244.88	246.32	13,406	-2.65(-1.06%)
May 20, 2004	245.36	249.21	245.36	248.97	5,923	+3.61(+1.47%)
May 19, 2004	244.88	245.84	244.88	245.36	5,716	+0.96(+0.39%)
May 18, 2004	244.40	245.12	243.44	244.40	5,196	-0.48(-0.20%)
May 17, 2004	245.84	246.09	244.88	244.88	6,547	-1.88(-0.76%)
May 14, 2004	246.32	246.76	245.04	246.76	8,418	-0.04(-0.02%)
May 13, 2004	245.37	246.81	245.37	246.80	1,558	+1.05(+0.43%)
May 12, 2004	246.57	247.53	245.36	245.75	3,013	-0.34(-0.14%)
May 11, 2004	242.24	246.82	241.85	246.09	6,235	+3.09(+1.27%)
May 10, 2004	251.62	251.62	242.98	243.00	11,535	-9.10(-3.61%)
May 07, 2004	256.51	256.51	251.62	252.10	5,300	-4.42(-1.72%)
May 06, 2004	259.80	259.80	256.51	256.51	4,364	-3.76(-1.45%)
May 05, 2004	260.04	260.31	257.97	260.28	11,120	+0.42(+0.16%)
May 04, 2004	254.26	261.72	254.26	259.85	12,055	+5.59(+2.20%)
May 03, 2004	253.06	254.26	252.82	254.26	5,404	+1.72(+0.68%)
Apr 30, 2004	252.10	253.16	251.62	252.54	3,533	+0.54(+0.21%)
Apr 29, 2004	253.54	254.02	252.00	252.00	6,339	-1.54(-0.61%)
Apr 28, 2004	255.08	255.13	253.06	253.54	4,261	-1.40(-0.55%)
Apr 27, 2004	255.37	255.37	254.50	254.94	5,819	-0.24(-0.09%)
Apr 26, 2004	254.02	255.95	254.02	255.18	13,614	+0.66(+0.26%)
Apr 23, 2004	258.83	258.83	254.03	254.52	5,508	-2.48(-0.97%)
Apr 22, 2004	254.02	257.39	254.02	257.01	5,092	+2.26(+0.89%)
Apr 21, 2004	255.23	255.47	253.06	254.75	7,690	-1.44(-0.56%)
Apr 20, 2004	257.39	259.07	255.95	256.19	8,522	-0.73(-0.28%)
Apr 19, 2004	256.43	258.35	256.43	256.92	3,117	+1.21(+0.47%)
Apr 16, 2004	255.96	255.96	254.75	255.71	4,780	-0.25(-0.10%)
Apr 15, 2004	256.91	256.91	254.99	255.96	11,432	-0.95(-0.37%)
Apr 14, 2004	256.19	257.26	255.95	256.91	11,847	+0.69(+0.27%)
Apr 13, 2004	253.54	257.15	253.54	256.22	14,549	+1.95(+0.77%)
Apr 12, 2004	253.02	254.99	252.58	254.26	9,353	+1.24(+0.49%)
Apr 08, 2004	247.29	253.26	247.29	253.02	6,339	+4.77(+1.92%)
Apr 07, 2004	245.36	248.25	244.40	248.25	4,261	+2.89(+1.18%)
Apr 06, 2004	245.84	246.32	244.40	245.36	4,780	-0.48(-0.20%)
Apr 05, 2004	245.93	245.93	244.88	245.84	5,819	-0.09(-0.04%)
Apr 02, 2004	247.77	247.77	245.27	245.93	12,263	-0.39(-0.16%)
Apr 01, 2004	237.96	247.05	237.48	246.32	16,524	+8.37(+3.52%)
Mar 31, 2004	234.42	240.31	234.42	237.95	8,106	+3.17(+1.35%)
Mar 30, 2004	229.12	235.73	229.12	234.79	4,676	+1.09(+0.47%)
Mar 29, 2004	230.79	233.82	230.79	233.70	5,508	+2.53(+1.09%)
Mar 26, 2004	229.00	231.17	229.00	231.17	4,157	+3.32(+1.46%)
Mar 25, 2004	225.36	227.91	225.36	227.85	4,364	+1.72(+0.76%)
Mar 24, 2004	227.56	227.56	225.16	226.13	5,716	-1.17(-0.51%)
Mar 23, 2004	224.19	227.77	224.19	227.29	9,977	+2.80(+1.25%)
Mar 22, 2004	224.19	224.49	224.05	224.49	7,067	+0.30(+0.13%)
Mar 19, 2004	218.18	224.68	218.18	224.19	6,859	+6.01(+2.76%)
Mar 18, 2004	217.46	218.18	216.54	218.18	8,522	+1.43(+0.66%)
Mar 17, 2004	217.46	217.70	215.78	216.75	13,510	-0.28(-0.13%)
Mar 16, 2004	220.35	220.35	216.50	217.03	15,173	-3.32(-1.51%)
Mar 15, 2004	224.92	224.92	220.35	220.35	6,547	-4.09(-1.82%)
Mar 12, 2004	224.57	224.58	224.44	224.44	3,013	-0.14(-0.06%)
Mar 11, 2004	225.69	225.69	224.44	224.58	3,429	-1.30(-0.58%)
Mar 10, 2004	226.36	226.60	225.88	225.88	2,598	-0.24(-0.11%)
Mar 09, 2004	226.12	226.60	225.17	226.12	6,755	-0.48(-0.21%)
Mar 08, 2004	227.27	227.27	226.60	226.60	6,027	-0.65(-0.28%)
Mar 05, 2004	228.33	228.33	226.12	227.25	3,429	-1.42(-0.62%)
Mar 04, 2004	228.67	228.67	228.63	228.67	935	+0.00(+0.00%)
Mar 03, 2004	229.00	229.00	228.04	228.67	3,533	-0.06(-0.02%)
Mar 02, 2004	227.66	229.97	227.66	228.73	13,094	+1.45(+0.64%)

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.