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%)

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.