Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	885.00	890.50	875.25	882.50	17,132	+1.50(+0.17%)
May 27, 2004	876.25	895.00	871.50	881.00	39,996	+6.25(+0.71%)
May 26, 2004	901.25	915.00	871.25	874.75	75,968	-30.25(-3.34%)
May 25, 2004	844.00	907.00	835.25	905.00	62,844	+55.00(+6.47%)
May 24, 2004	836.25	853.50	822.75	850.00	30,740	+29.50(+3.60%)
May 21, 2004	805.50	831.25	803.75	820.50	34,016	+15.00(+1.86%)
May 20, 2004	812.50	814.25	792.00	805.50	33,480	-2.50(-0.31%)
May 19, 2004	837.50	837.50	805.00	808.00	44,600	-15.50(-1.88%)
May 18, 2004	815.00	823.75	800.75	823.50	24,236	+8.75(+1.07%)
May 17, 2004	827.50	831.75	809.25	814.75	28,464	-12.75(-1.54%)
May 14, 2004	835.00	839.50	817.50	827.50	34,712	+13.00(+1.60%)
May 13, 2004	803.25	825.00	788.75	814.50	36,768	+11.25(+1.40%)
May 12, 2004	801.50	805.50	769.25	803.25	52,864	-2.75(-0.34%)
May 11, 2004	805.00	815.50	790.50	806.00	35,540	+7.25(+0.91%)
May 10, 2004	797.50	815.25	782.75	798.75	54,040	-4.75(-0.59%)
May 07, 2004	855.00	863.75	802.50	803.50	82,108	-82.50(-9.31%)
May 06, 2004	903.75	915.75	882.25	886.00	36,072	-35.00(-3.80%)
May 05, 2004	904.50	925.00	900.00	921.00	27,492	+24.00(+2.68%)
May 04, 2004	905.00	915.00	888.00	897.00	33,480	-9.00(-0.99%)
May 03, 2004	899.25	915.00	883.00	906.00	26,120	+6.75(+0.75%)
Apr 30, 2004	901.25	911.25	891.50	899.25	31,300	+0.00(+0.00%)
Apr 29, 2004	935.75	950.00	876.50	899.25	53,400	-36.50(-3.90%)
Apr 28, 2004	964.25	967.00	930.50	935.75	26,216	-31.75(-3.28%)
Apr 27, 2004	975.00	987.50	964.25	967.50	31,436	+14.50(+1.52%)
Apr 26, 2004	958.50	982.00	949.75	953.00	22,704	-4.00(-0.42%)
Apr 23, 2004	970.00	971.25	946.25	957.00	21,576	-17.50(-1.80%)
Apr 22, 2004	955.00	992.50	953.75	974.50	39,628	+39.50(+4.22%)
Apr 21, 2004	923.75	943.75	915.00	935.00	34,700	+11.25(+1.22%)
Apr 20, 2004	948.75	948.75	920.00	923.75	30,852	-20.75(-2.20%)
Apr 19, 2004	981.25	981.25	942.50	944.50	41,928	-36.75(-3.75%)
Apr 16, 2004	997.50	997.50	972.50	981.25	34,192	+10.25(+1.06%)
Apr 15, 2004	988.75	990.00	960.00	971.00	31,692	-4.75(-0.49%)
Apr 14, 2004	955.00	981.25	941.75	975.75	64,608	+9.75(+1.01%)
Apr 13, 2004	967.00	976.75	947.50	966.00	49,892	-1.75(-0.18%)
Apr 12, 2004	977.50	985.75	962.75	967.75	31,492	-8.75(-0.90%)
Apr 08, 2004	1000	1007	973.00	976.50	30,212	-19.75(-1.98%)
Apr 07, 2004	1001	1009	984.00	996.25	23,816	-2.25(-0.23%)
Apr 06, 2004	1001	1016	995.50	998.50	30,676	+0.75(+0.08%)
Apr 05, 2004	1006	1020	973.25	997.75	77,244	-2.25(-0.23%)
Apr 02, 2004	1038	1038	998.25	1000	80,644	-68.50(-6.41%)
Apr 01, 2004	1082	1093	1059	1068	43,024	-10.25(-0.95%)
Mar 31, 2004	1098	1110	1074	1079	29,260	-15.25(-1.39%)
Mar 30, 2004	1080	1101	1077	1094	42,628	+13.50(+1.25%)
Mar 29, 2004	1082	1100	1064	1080	38,708	+539.50(+99.72%)
Mar 26, 2004	542.50	544.06	534.69	541.00	36,088	-0.19(-0.03%)
Mar 25, 2004	540.62	551.31	534.81	541.19	70,760	+5.13(+0.96%)
Mar 24, 2004	531.44	545.31	530.94	536.06	61,400	+4.69(+0.88%)
Mar 23, 2004	532.81	538.88	526.56	531.38	56,080	-2.44(-0.46%)
Mar 22, 2004	536.88	538.12	523.88	533.81	67,400	-3.31(-0.62%)
Mar 19, 2004	540.69	543.81	534.94	537.12	38,464	-3.56(-0.66%)
Mar 18, 2004	538.75	545.00	535.00	540.69	58,968	+1.38(+0.26%)
Mar 17, 2004	568.69	568.69	534.94	539.31	64,496	-7.88(-1.44%)
Mar 16, 2004	548.12	553.12	538.19	547.19	62,248	-0.94(-0.17%)
Mar 15, 2004	553.12	562.50	545.50	548.12	61,792	-5.00(-0.90%)
Mar 12, 2004	550.00	556.12	536.69	553.12	58,624	+5.88(+1.07%)
Mar 11, 2004	543.75	555.19	541.88	547.25	58,984	+3.50(+0.64%)
Mar 10, 2004	558.12	567.31	538.88	543.75	65,096	-13.06(-2.35%)
Mar 09, 2004	563.62	566.25	554.19	556.81	70,696	-7.75(-1.37%)
Mar 08, 2004	562.62	578.75	559.75	564.56	115,496	+2.06(+0.37%)
Mar 05, 2004	550.00	565.56	549.44	562.50	117,928	+19.31(+3.56%)
Mar 04, 2004	529.75	547.94	526.94	543.19	70,032	+13.81(+2.61%)
Mar 03, 2004	527.69	531.00	520.31	529.38	58,512	+1.69(+0.32%)
Mar 02, 2004	523.44	542.06	516.94	527.69	153,344	+4.25(+0.81%)

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.