Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	731.88	732.52	722.55	732.52	0	-1.47(-0.20%)
May 28, 2004	731.02	734.59	728.48	733.99	0	+5.68(+0.78%)
May 27, 2004	722.39	728.31	722.39	728.31	0	+10.30(+1.43%)
May 26, 2004	724.93	725.77	716.33	718.01	0	+0.87(+0.12%)
May 25, 2004	727.18	727.18	707.71	717.14	0	-15.44(-2.11%)
May 24, 2004	726.51	732.58	726.51	732.58	0	+7.65(+1.06%)
May 21, 2004	712.81	730.05	712.35	724.93	0	+18.13(+2.57%)
May 20, 2004	684.20	706.80	684.20	706.80	135,600,400	+0.00(+0.00%)
May 19, 2004	684.20	706.80	684.20	706.80	0	+30.65(+4.53%)
May 18, 2004	672.96	683.26	667.03	676.15	0	+7.67(+1.15%)
May 17, 2004	718.58	718.58	665.96	668.48	0	-54.23(-7.50%)
May 14, 2004	738.60	738.60	716.16	722.71	0	-16.43(-2.22%)
May 13, 2004	738.47	746.73	733.37	739.14	0	-5.15(-0.69%)
May 12, 2004	723.50	744.41	723.50	744.29	0	+26.03(+3.62%)
May 11, 2004	698.56	718.26	698.56	718.26	0	+11.04(+1.56%)
May 10, 2004	733.71	733.71	703.88	707.22	0	-36.42(-4.90%)
May 07, 2004	741.61	748.65	737.68	743.64	0	-2.48(-0.33%)
May 06, 2004	757.51	757.51	744.79	746.12	0	-11.96(-1.58%)
May 05, 2004	781.23	781.52	755.11	758.08	0	-21.52(-2.76%)
May 04, 2004	785.40	786.38	775.71	779.60	0	+761.12(+4119.37%)
May 03, 2004	18.33	18.51	18.30	18.48	728,300	-764.93(-97.64%)
Apr 30, 2004	798.12	798.12	774.88	783.41	0	-18.56(-2.31%)
Apr 29, 2004	813.00	813.00	796.21	801.97	0	-15.96(-1.95%)
Apr 28, 2004	818.36	819.08	813.40	817.93	0	-0.23(-0.03%)
Apr 27, 2004	813.52	818.16	811.71	818.16	0	+6.42(+0.79%)
Apr 26, 2004	812.87	814.58	807.01	811.74	0	-3.70(-0.45%)
Apr 23, 2004	807.23	815.44	807.23	815.44	0	+11.01(+1.37%)
Apr 22, 2004	810.96	810.96	801.05	804.43	0	-9.77(-1.20%)
Apr 21, 2004	810.35	824.51	809.35	814.20	0	+3.34(+0.41%)
Apr 20, 2004	785.22	810.86	785.22	810.86	0	+26.02(+3.32%)
Apr 19, 2004	776.63	784.84	775.79	784.84	0	+8.27(+1.06%)
Apr 16, 2004	774.12	776.64	771.30	776.57	0	+3.58(+0.46%)
Apr 15, 2004	773.33	773.40	767.87	772.99	0	-5.00(-0.64%)
Apr 14, 2004	771.27	777.99	769.08	777.99	0	+6.25(+0.81%)
Apr 13, 2004	769.68	773.88	768.64	771.74	0	+3.93(+0.51%)
Apr 12, 2004	777.76	777.76	762.11	767.81	0	-11.81(-1.51%)
Apr 08, 2004	774.45	782.03	772.21	779.62	0	+5.22(+0.67%)
Apr 07, 2004	771.74	779.61	769.53	774.40	0	+2.85(+0.37%)
Apr 06, 2004	757.04	771.72	757.04	771.55	0	+751.56(+3759.04%)
Apr 05, 2004	19.83	20.00	19.83	19.99	880,400	-730.66(-97.34%)
Apr 02, 2004	739.64	750.65	739.64	750.65	0	+13.00(+1.76%)
Apr 01, 2004	735.68	737.65	729.77	737.65	0	+1.97(+0.27%)
Mar 31, 2004	733.52	735.86	726.19	735.68	0	+5.62(+0.77%)
Mar 30, 2004	718.80	730.06	718.80	730.06	0	+13.14(+1.83%)
Mar 29, 2004	714.88	718.59	710.61	716.92	0	+2.79(+0.39%)
Mar 26, 2004	729.35	731.64	708.43	714.13	0	-12.97(-1.78%)
Mar 25, 2004	739.31	740.12	720.92	727.10	0	-11.69(-1.58%)
Mar 24, 2004	736.44	738.79	734.35	738.79	0	+2.35(+0.32%)
Mar 23, 2004	734.67	736.44	725.20	736.44	0	+717.47(+3782.81%)
Mar 22, 2004	19.14	19.61	18.82	18.97	864,000	-723.94(-97.45%)
Mar 19, 2004	732.41	742.91	731.94	742.91	0	+9.34(+1.27%)
Mar 18, 2004	730.85	736.90	729.66	733.57	0	+2.98(+0.41%)
Mar 17, 2004	716.26	730.59	716.26	730.59	0	+14.41(+2.01%)
Mar 16, 2004	720.67	720.67	700.18	716.18	0	-7.97(-1.10%)
Mar 15, 2004	739.80	741.92	722.28	724.15	0	-14.00(-1.90%)
Mar 12, 2004	733.80	738.15	723.58	738.15	0	-3.05(-0.41%)
Mar 11, 2004	759.71	759.71	737.97	741.20	0	-19.13(-2.52%)
Mar 10, 2004	770.45	770.50	752.17	760.33	0	-10.75(-1.39%)
Mar 09, 2004	768.41	773.16	765.71	771.08	0	-1.79(-0.23%)
Mar 08, 2004	778.49	778.49	769.89	772.87	0	-5.14(-0.66%)
Mar 05, 2004	775.49	780.04	773.89	778.01	0	+3.24(+0.42%)
Mar 04, 2004	777.36	780.27	771.07	774.77	0	-2.06(-0.27%)
Mar 03, 2004	780.75	781.23	776.83	776.83	0	-2.92(-0.37%)
Mar 02, 2004	760.65	779.75	760.65	779.75	0	+20.74(+2.73%)

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.