Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	808.89	812.15	804.15	810.67	29,680,600	+2.23(+0.28%)
May 28, 2004	812.71	817.17	808.44	808.44	99,640,600	-3.30(-0.41%)
May 27, 2004	800.98	812.37	800.68	811.74	78,186,000	+12.49(+1.56%)
May 26, 2004	797.80	803.15	797.80	799.25	74,872,800	+2.77(+0.35%)
May 25, 2004	794.51	800.97	794.49	796.48	73,808,000	+2.09(+0.26%)
May 24, 2004	793.30	796.82	791.77	794.39	52,803,600	+2.86(+0.36%)
May 21, 2004	787.78	797.05	787.69	791.53	81,320,800	+2.66(+0.34%)
May 20, 2004	792.89	795.13	783.46	788.87	97,137,200	-4.96(-0.62%)
May 19, 2004	783.43	795.34	783.43	793.83	102,068,000	+10.56(+1.35%)
May 18, 2004	781.29	783.98	771.94	783.27	102,470,000	+2.22(+0.28%)
May 17, 2004	794.00	794.89	769.29	781.05	131,050,800	-12.92(-1.63%)
May 14, 2004	802.87	805.56	790.35	793.97	95,810,400	-9.14(-1.14%)
May 13, 2004	818.86	820.62	802.45	803.11	86,724,400	-15.61(-1.91%)
May 12, 2004	813.70	827.43	813.70	818.72	84,224,000	+8.56(+1.06%)
May 11, 2004	812.44	814.72	801.00	810.16	125,836,800	-3.28(-0.40%)
May 10, 2004	834.06	834.06	808.29	813.44	111,810,800	-21.93(-2.63%)
May 07, 2004	843.20	845.70	833.62	835.37	88,735,600	-7.40(-0.88%)
May 06, 2004	845.74	851.50	842.77	842.77	63,298,200	-3.91(-0.46%)
May 05, 2004	840.42	850.32	840.42	846.68	78,721,000	+846.68(+846679900.00%)
May 04, 2004	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
May 03, 2004	0.0001	0.0001	0.0001	0.0001	0	-838.21(-100.00%)
Apr 30, 2004	848.47	848.47	836.52	838.21	109,408,400	-11.51(-1.35%)
Apr 29, 2004	861.02	861.21	849.13	849.72	64,401,800	-11.85(-1.38%)
Apr 28, 2004	868.57	868.57	860.54	861.57	52,458,800	-6.75(-0.78%)
Apr 27, 2004	869.72	870.62	863.90	868.32	52,695,600	-1.80(-0.21%)
Apr 26, 2004	875.81	875.85	870.12	870.12	56,032,200	-5.38(-0.61%)
Apr 23, 2004	872.02	875.50	871.41	875.50	66,465,200	+3.87(+0.44%)
Apr 22, 2004	864.80	872.98	864.80	871.63	60,606,800	+7.61(+0.88%)
Apr 21, 2004	860.31	864.93	860.31	864.02	53,666,600	+2.69(+0.31%)
Apr 20, 2004	856.45	861.73	855.20	861.33	61,488,800	+5.57(+0.65%)
Apr 19, 2004	861.92	863.48	851.20	855.76	64,743,400	-6.05(-0.70%)
Apr 16, 2004	860.48	865.65	859.13	861.81	57,350,400	+0.62(+0.07%)
Apr 15, 2004	866.81	866.81	852.49	861.19	91,472,000	-5.10(-0.59%)
Apr 14, 2004	878.70	878.70	866.03	866.29	92,486,600	-14.08(-1.60%)
Apr 13, 2004	880.01	882.34	878.22	880.37	63,913,800	+0.59(+0.07%)
Apr 12, 2004	883.15	885.88	878.66	879.78	62,836,600	-3.31(-0.37%)
Apr 09, 2004	884.54	887.42	882.66	883.09	45,334,200	-1.39(-0.16%)
Apr 08, 2004	882.27	886.21	880.05	884.48	67,867,600	+2.14(+0.24%)
Apr 07, 2004	885.42	887.36	877.90	882.34	95,681,400	-1.82(-0.21%)
Apr 06, 2004	889.02	891.72	881.76	884.16	77,317,000	-5.44(-0.61%)
Apr 05, 2004	887.94	891.58	887.60	889.60	59,694,400	+2.26(+0.25%)
Apr 03, 2004	886.94	891.86	885.55	887.34	75,549,200	+0.26(+0.03%)
Apr 02, 2004	896.67	896.67	886.06	887.08	81,398,400	-14.77(-1.64%)
Apr 01, 2004	899.68	901.85	882.74	901.85	113,547,600	+0.33(+0.04%)
Mar 31, 2004	898.87	901.52	888.19	901.52	82,068,200	+1.94(+0.22%)
Mar 30, 2004	896.38	899.58	886.89	899.58	77,211,600	+0.00(+0.00%)
Mar 29, 2004	896.38	899.58	886.89	899.58	0	+4.46(+0.50%)
Mar 27, 2004	892.19	899.28	888.72	895.12	122,872,000	+4.98(+0.56%)
Mar 26, 2004	897.37	897.93	884.36	890.14	117,589,600	-5.17(-0.58%)
Mar 25, 2004	897.62	901.12	893.48	895.31	103,368,400	-2.56(-0.29%)
Mar 24, 2004	906.53	906.53	893.81	897.87	98,227,600	-11.09(-1.22%)
Mar 23, 2004	916.75	918.95	900.21	908.96	136,676,400	+0.00(+0.00%)
Mar 22, 2004	916.75	918.95	900.21	908.96	0	+4.51(+0.50%)
Mar 20, 2004	903.42	907.82	897.87	904.45	151,375,008	+2.98(+0.33%)
Mar 19, 2004	892.96	905.77	892.96	901.47	147,747,200	+11.33(+1.27%)
Mar 18, 2004	886.97	891.93	886.97	890.14	90,311,200	+4.44(+0.50%)
Mar 17, 2004	889.69	890.60	883.45	885.70	85,005,000	-4.59(-0.52%)
Mar 16, 2004	884.51	892.81	884.51	890.29	95,532,400	+0.00(+0.00%)
Mar 15, 2004	884.51	892.81	884.51	890.29	0	+5.74(+0.65%)
Mar 13, 2004	878.13	884.55	874.72	884.55	95,066,800	+5.05(+0.57%)
Mar 12, 2004	872.79	880.55	869.99	879.50	91,354,800	+3.67(+0.42%)
Mar 11, 2004	880.87	880.87	870.78	875.83	113,932,800	-7.13(-0.81%)
Mar 10, 2004	879.79	882.96	875.56	882.96	95,012,400	+2.11(+0.24%)
Mar 09, 2004	885.65	887.86	877.84	880.85	122,847,800	+0.00(+0.00%)
Mar 08, 2004	885.65	887.86	877.84	880.85	0	-5.30(-0.60%)
Mar 06, 2004	882.98	892.27	882.98	886.15	131,086,800	+3.82(+0.43%)
Mar 05, 2004	879.53	883.01	870.16	882.33	115,358,400	+5.13(+0.58%)
Mar 04, 2004	892.84	892.84	868.80	877.20	163,122,800	-17.25(-1.93%)
Mar 03, 2004	884.29	895.47	884.29	894.45	173,345,200	+12.38(+1.40%)
Mar 02, 2004	878.17	884.34	877.54	882.07	125,896,200	+0.00(+0.00%)

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.