Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	960.08	968.10	958.90	968.08	91,887,048	+9.17(+0.96%)
Apr 30, 2004	961.28	966.92	958.86	958.91	105,371,168	-0.67(-0.07%)
Apr 29, 2004	958.39	963.57	956.11	959.58	109,114,440	+2.15(+0.22%)
Apr 28, 2004	964.66	970.66	957.42	957.43	120,946,248	-13.21(-1.36%)
Apr 27, 2004	969.62	977.05	969.28	970.64	97,197,080	+0.76(+0.08%)
Apr 26, 2004	972.91	973.16	967.84	969.88	93,419,952	-2.36(-0.24%)
Apr 23, 2004	971.01	972.81	967.92	972.24	116,228,576	-0.57(-0.06%)
Apr 22, 2004	956.49	973.64	958.11	972.81	128,497,624	+11.14(+1.16%)
Apr 21, 2004	957.25	963.03	956.48	961.67	109,526,304	+0.64(+0.07%)
Apr 20, 2004	970.79	971.81	961.03	961.03	90,408,176	-9.93(-1.02%)
Apr 19, 2004	965.14	972.05	966.35	970.96	87,765,024	+4.51(+0.47%)
Apr 16, 2004	962.45	967.00	959.32	966.45	89,203,832	+7.07(+0.74%)
Apr 15, 2004	958.11	961.22	956.42	959.38	89,282,976	+0.79(+0.08%)
Apr 14, 2004	957.74	959.90	955.19	958.59	102,720,384	-1.31(-0.14%)
Apr 13, 2004	970.19	971.32	959.40	959.90	88,127,976	-9.94(-1.03%)
Apr 12, 2004	969.00	972.21	969.30	969.84	76,221,888	+0.26(+0.03%)
Apr 08, 2004	969.88	974.35	966.12	969.58	74,267,640	-0.64(-0.07%)
Apr 07, 2004	969.74	973.04	968.11	970.22	88,376,336	-2.81(-0.29%)
Apr 06, 2004	965.95	973.06	967.28	973.03	89,897,344	+2.43(+0.25%)
Apr 05, 2004	964.10	970.60	963.51	970.60	78,435,552	+3.59(+0.37%)
Apr 02, 2004	968.09	969.20	964.32	967.01	92,502,872	+2.68(+0.28%)
Apr 01, 2004	957.09	964.46	957.07	964.32	106,744,160	+6.92(+0.72%)
Mar 31, 2004	956.86	959.54	952.16	957.40	90,457,280	-0.42(-0.04%)
Mar 30, 2004	949.30	957.95	949.87	957.82	88,393,168	+7.95(+0.84%)
Mar 29, 2004	938.78	950.03	937.09	949.87	85,575,080	+12.78(+1.36%)
Mar 26, 2004	937.18	940.88	936.57	937.09	78,784,304	-2.13(-0.23%)
Mar 25, 2004	929.60	939.36	928.77	939.22	90,312,128	+10.45(+1.13%)
Mar 24, 2004	929.93	932.25	926.24	928.77	89,140,976	-3.17(-0.34%)
Mar 23, 2004	933.10	935.78	930.90	931.94	100,570,568	-0.89(-0.10%)
Mar 22, 2004	940.86	943.38	930.43	932.83	101,618,896	-10.55(-1.12%)
Mar 19, 2004	947.49	949.66	943.37	943.38	93,712,120	-6.00(-0.63%)
Mar 18, 2004	947.97	952.77	945.43	949.38	85,215,408	-1.21(-0.13%)
Mar 17, 2004	941.97	952.49	940.39	950.59	84,023,600	+10.20(+1.08%)
Mar 16, 2004	939.80	944.06	935.90	940.39	101,356,376	+0.99(+0.10%)
Mar 15, 2004	952.07	954.54	939.15	939.41	96,206,808	-15.13(-1.59%)
Mar 12, 2004	951.00	954.54	946.62	954.54	114,432,752	+1.66(+0.17%)
Mar 11, 2004	964.57	970.87	952.46	952.88	140,903,776	-18.00(-1.85%)
Mar 10, 2004	971.22	981.82	970.40	970.87	138,808,224	-1.08(-0.11%)
Mar 09, 2004	968.51	973.90	968.44	971.95	102,314,328	+1.39(+0.14%)
Mar 08, 2004	971.44	976.52	970.37	970.57	90,183,296	-1.53(-0.16%)
Mar 05, 2004	964.35	973.66	965.29	972.10	110,828,064	+5.17(+0.54%)
Mar 04, 2004	966.84	969.74	965.94	966.93	78,972,056	-2.79(-0.29%)
Mar 03, 2004	965.80	970.49	965.50	969.72	90,326,416	+0.40(+0.04%)
Mar 02, 2004	971.01	975.65	968.36	969.32	96,765,280	-6.33(-0.65%)

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.