Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	180.76	180.76	179.17	179.81	8,464,189	-1.00(-0.55%)
Mar 30, 2004	179.40	180.87	178.58	180.81	8,184,573	+1.24(+0.69%)
Mar 29, 2004	180.17	181.70	179.40	179.58	10,036,103	+2.24(+1.26%)
Mar 26, 2004	176.87	182.05	176.87	177.34	11,735,655	+2.36(+1.35%)
Mar 25, 2004	172.10	175.28	171.45	174.98	9,423,272	+3.06(+1.78%)
Mar 24, 2004	171.15	172.04	170.15	171.92	9,957,585	-0.12(-0.07%)
Mar 23, 2004	175.51	175.93	171.98	172.04	10,023,271	-1.24(-0.71%)
Mar 22, 2004	176.40	176.75	170.98	173.27	7,732,817	-4.30(-2.42%)
Mar 19, 2004	180.40	180.93	177.40	177.57	6,852,014	-3.42(-1.89%)
Mar 18, 2004	180.46	181.35	178.52	180.99	4,531,008	-0.24(-0.13%)
Mar 17, 2004	180.28	181.76	179.75	181.23	4,122,685	+1.53(+0.85%)
Mar 16, 2004	180.58	180.81	177.34	179.70	4,288,682	+1.18(+0.66%)
Mar 15, 2004	181.76	182.29	177.52	178.52	5,871,086	-1.77(-0.98%)
Mar 12, 2004	180.46	181.29	179.46	180.28	4,770,566	+1.06(+0.59%)
Mar 11, 2004	182.17	183.53	178.28	179.22	7,178,135	-4.01(-2.19%)
Mar 10, 2004	186.41	186.53	182.05	183.23	6,873,688	-2.71(-1.46%)
Mar 09, 2004	186.12	186.77	184.47	185.94	9,868,578	-1.59(-0.85%)
Mar 08, 2004	191.48	191.48	187.12	187.53	4,657,984	-5.54(-2.87%)
Mar 05, 2004	192.36	197.25	192.07	193.07	3,152,417	-0.77(-0.40%)
Mar 04, 2004	192.66	194.13	192.66	193.84	2,594,765	+0.30(+0.15%)
Mar 03, 2004	191.24	193.66	190.95	193.54	2,511,631	+2.12(+1.11%)
Mar 02, 2004	194.01	194.13	191.01	191.42	3,214,437	-1.77(-0.92%)
Mar 01, 2004	192.60	194.01	191.54	193.19	2,663,218	+1.59(+0.83%)
Feb 27, 2004	192.95	194.13	191.60	191.60	2,887,467	-0.88(-0.46%)
Feb 26, 2004	192.78	193.78	192.13	192.48	2,837,430	-1.77(-0.91%)
Feb 25, 2004	196.19	196.25	193.95	194.25	2,854,131	-1.83(-0.93%)
Feb 24, 2004	196.84	198.31	194.72	196.07	3,592,072	-0.83(-0.42%)
Feb 23, 2004	192.95	197.25	192.72	196.90	3,535,619	+4.24(+2.20%)
Feb 20, 2004	193.19	193.78	191.48	192.66	2,975,574	+0.59(+0.31%)
Feb 19, 2004	194.43	195.01	191.95	192.07	3,118,640	-0.88(-0.46%)
Feb 18, 2004	194.72	195.84	192.95	192.95	2,592,830	-1.77(-0.91%)
Feb 17, 2004	194.90	195.54	194.01	194.72	2,540,994	+1.94(+1.01%)
Feb 13, 2004	194.43	195.43	192.78	192.78	2,743,433	-0.82(-0.43%)
Feb 12, 2004	195.31	195.90	192.36	193.60	2,628,032	-1.30(-0.66%)
Feb 11, 2004	191.48	196.37	190.59	194.90	4,040,994	+3.42(+1.78%)
Feb 10, 2004	195.43	195.43	190.89	191.48	3,765,418	-2.30(-1.19%)
Feb 09, 2004	196.49	196.49	193.25	193.78	2,618,952	-1.71(-0.87%)
Feb 06, 2004	196.02	197.08	194.31	195.49	3,110,612	-2.00(-1.01%)
Feb 05, 2004	196.25	198.55	194.72	197.49	2,285,057	+2.00(+1.02%)
Feb 04, 2004	194.78	200.26	193.84	195.49	3,412,632	-0.18(-0.09%)
Feb 03, 2004	198.31	198.31	195.19	195.66	2,791,195	-2.47(-1.25%)
Feb 02, 2004	198.49	200.08	196.31	198.14	3,169,220	+0.00(+0.00%)
Jan 30, 2004	199.49	200.14	197.25	198.14	2,917,153	-2.36(-1.18%)
Jan 29, 2004	200.32	201.20	198.31	200.49	3,528,083	+1.59(+0.80%)
Jan 28, 2004	202.08	203.68	197.43	198.90	4,602,176	-2.53(-1.26%)
Jan 27, 2004	201.79	203.03	200.49	201.44	3,442,267	+0.29(+0.15%)
Jan 26, 2004	197.25	201.50	196.90	201.14	3,620,722	+5.48(+2.80%)
Jan 23, 2004	198.25	199.67	194.90	195.66	2,770,013	-1.83(-0.93%)
Jan 22, 2004	200.20	200.61	196.90	197.49	3,036,711	-1.94(-0.97%)
Jan 21, 2004	197.19	200.55	194.60	199.43	3,630,007	+2.89(+1.47%)
Jan 20, 2004	198.84	198.84	195.43	196.55	4,485,469	+0.06(+0.03%)
Jan 16, 2004	190.89	197.19	189.89	196.49	8,547,136	+7.95(+4.22%)
Jan 15, 2004	188.95	189.42	186.47	188.53	3,364,072	+0.00(+0.00%)
Jan 14, 2004	187.30	188.77	185.76	188.53	2,791,789	+2.30(+1.23%)
Jan 13, 2004	188.59	189.30	184.76	186.24	4,536,286	-2.83(-1.50%)
Jan 12, 2004	188.24	189.12	188.06	189.06	3,161,464	+1.71(+0.91%)
Jan 09, 2004	186.47	189.65	186.47	187.35	4,073,582	-2.65(-1.40%)
Jan 08, 2004	187.71	190.01	186.59	190.01	4,584,575	+3.36(+1.80%)
Jan 07, 2004	184.70	186.65	183.58	186.65	3,152,519	+1.83(+0.99%)
Jan 06, 2004	185.12	185.76	183.82	184.82	2,794,454	-1.24(-0.66%)
Jan 05, 2004	184.06	186.06	183.29	186.06	3,326,544	+2.71(+1.48%)

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.