Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	475.00	480.10	475.00	480.10	6,530	+3.90(+0.82%)
Jun 29, 2004	474.50	478.90	474.50	476.20	4,190	+1.00(+0.21%)
Jun 28, 2004	474.20	477.30	472.50	475.20	8,920	+2.10(+0.44%)
Jun 25, 2004	473.00	475.70	470.50	473.10	8,060	+1.10(+0.23%)
Jun 24, 2004	470.60	476.00	470.60	472.00	8,160	+0.40(+0.08%)
Jun 23, 2004	469.50	471.70	466.10	471.60	4,910	+3.10(+0.66%)
Jun 22, 2004	471.00	471.00	461.70	468.50	16,930	-4.00(-0.85%)
Jun 21, 2004	474.50	475.20	471.90	472.50	8,370	-3.00(-0.63%)
Jun 18, 2004	484.30	484.80	475.50	475.50	14,030	-10.80(-2.22%)
Jun 17, 2004	485.00	489.20	484.00	486.30	6,130	+0.70(+0.14%)
Jun 16, 2004	496.50	496.50	481.70	485.60	14,710	-11.40(-2.29%)
Jun 15, 2004	485.40	498.30	485.00	497.00	23,050	+12.60(+2.60%)
Jun 14, 2004	485.80	487.00	479.90	484.40	6,750	-1.30(-0.27%)
Jun 10, 2004	490.50	491.00	484.30	485.70	5,840	-4.10(-0.84%)
Jun 09, 2004	491.00	494.90	487.10	489.80	10,100	-0.80(-0.16%)
Jun 08, 2004	489.00	493.10	486.80	490.60	6,130	+0.50(+0.10%)
Jun 07, 2004	490.10	492.00	488.50	490.10	6,700	+0.10(+0.02%)
Jun 04, 2004	488.80	491.80	487.40	490.00	5,200	+2.00(+0.41%)
Jun 03, 2004	485.00	491.90	482.80	488.00	12,800	+3.00(+0.62%)
Jun 02, 2004	482.90	486.40	481.00	485.00	7,070	+3.10(+0.64%)
Jun 01, 2004	479.00	482.00	476.60	481.90	7,050	+3.10(+0.65%)
May 28, 2004	476.20	481.90	474.50	478.80	9,320	+2.90(+0.61%)
May 27, 2004	473.60	477.50	472.00	475.90	7,500	+1.40(+0.30%)
May 26, 2004	475.00	477.70	473.50	474.50	6,470	-0.40(-0.08%)
May 25, 2004	464.50	475.40	464.50	474.90	5,930	+9.90(+2.13%)
May 24, 2004	470.30	471.60	464.60	465.00	6,350	-4.30(-0.92%)
May 21, 2004	470.10	474.00	467.70	469.30	6,300	-0.80(-0.17%)
May 20, 2004	463.50	471.00	463.10	470.10	6,510	+6.60(+1.42%)
May 19, 2004	464.00	471.50	463.20	463.50	9,090	-1.10(-0.24%)
May 18, 2004	463.00	465.80	462.10	464.60	6,380	+1.90(+0.41%)
May 17, 2004	468.00	468.30	462.70	462.70	6,090	-6.70(-1.43%)
May 14, 2004	469.50	470.60	464.50	469.40	4,250	-0.60(-0.13%)
May 13, 2004	468.50	473.00	468.50	470.00	5,230	+1.10(+0.23%)
May 12, 2004	468.50	469.20	462.60	468.90	7,780	-1.10(-0.23%)
May 11, 2004	465.50	471.90	463.90	470.00	5,930	+4.50(+0.97%)
May 10, 2004	472.50	473.20	464.50	465.50	9,300	-7.50(-1.59%)
May 07, 2004	470.50	476.00	470.20	473.00	10,340	+2.50(+0.53%)
May 06, 2004	471.60	472.20	469.00	470.50	19,010	-1.80(-0.38%)
May 05, 2004	473.00	475.40	472.00	472.30	8,190	+0.10(+0.02%)
May 04, 2004	471.00	475.00	471.00	472.20	10,280	+0.40(+0.08%)
May 03, 2004	477.00	480.60	469.30	471.80	14,530	-6.00(-1.26%)
Apr 30, 2004	478.10	481.00	477.50	477.80	9,200	-0.20(-0.04%)
Apr 29, 2004	480.00	483.00	477.50	478.00	7,010	-2.40(-0.50%)
Apr 28, 2004	483.70	483.90	478.50	480.40	7,850	-3.30(-0.68%)
Apr 27, 2004	476.10	489.90	476.10	483.70	15,750	+8.20(+1.72%)
Apr 26, 2004	474.20	477.60	465.40	475.50	16,240	+1.30(+0.27%)
Apr 23, 2004	477.50	478.00	474.20	474.20	4,080	-2.30(-0.48%)
Apr 22, 2004	474.20	481.10	474.20	476.50	6,000	+2.90(+0.61%)
Apr 21, 2004	469.50	477.50	466.50	473.60	8,010	+3.60(+0.77%)
Apr 20, 2004	473.00	478.50	469.20	470.00	6,530	-4.00(-0.84%)
Apr 19, 2004	471.00	474.80	469.00	474.00	4,680	+2.40(+0.51%)
Apr 16, 2004	466.90	473.50	463.00	471.60	8,470	+4.20(+0.90%)
Apr 15, 2004	467.80	470.00	466.20	467.40	6,870	-0.60(-0.13%)
Apr 14, 2004	466.50	473.20	465.50	468.00	7,740	+0.70(+0.15%)
Apr 13, 2004	474.50	476.00	463.80	467.30	7,030	-6.20(-1.31%)
Apr 12, 2004	474.70	480.50	472.50	473.50	6,200	-3.10(-0.65%)
Apr 08, 2004	476.10	477.00	472.00	476.60	11,710	+1.50(+0.32%)
Apr 07, 2004	473.00	477.20	471.70	475.10	6,370	+1.70(+0.36%)
Apr 06, 2004	476.10	477.50	473.30	473.40	9,350	-2.60(-0.55%)
Apr 05, 2004	471.50	477.10	470.10	476.00	8,360	+4.40(+0.93%)
Apr 02, 2004	463.10	474.90	463.10	471.60	13,600	+11.00(+2.39%)

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.