Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	956.86	959.54	952.16	957.40	90,457,280	-0.42(-0.04%)
Mar 30, 2004	949.30	957.95	949.87	957.82	88,393,168	+7.95(+0.84%)
Mar 29, 2004	938.78	950.03	937.09	949.87	85,575,080	+12.78(+1.36%)
Mar 26, 2004	937.18	940.88	936.57	937.09	78,784,304	-2.13(-0.23%)
Mar 25, 2004	929.60	939.36	928.77	939.22	90,312,128	+10.45(+1.13%)
Mar 24, 2004	929.93	932.25	926.24	928.77	89,140,976	-3.17(-0.34%)
Mar 23, 2004	933.10	935.78	930.90	931.94	100,570,568	-0.89(-0.10%)
Mar 22, 2004	940.86	943.38	930.43	932.83	101,618,896	-10.55(-1.12%)
Mar 19, 2004	947.49	949.66	943.37	943.38	93,712,120	-6.00(-0.63%)
Mar 18, 2004	947.97	952.77	945.43	949.38	85,215,408	-1.21(-0.13%)
Mar 17, 2004	941.97	952.49	940.39	950.59	84,023,600	+10.20(+1.08%)
Mar 16, 2004	939.80	944.06	935.90	940.39	101,356,376	+0.99(+0.10%)
Mar 15, 2004	952.07	954.54	939.15	939.41	96,206,808	-15.13(-1.59%)
Mar 12, 2004	951.00	954.54	946.62	954.54	114,432,752	+1.66(+0.17%)
Mar 11, 2004	964.57	970.87	952.46	952.88	140,903,776	-18.00(-1.85%)
Mar 10, 2004	971.22	981.82	970.40	970.87	138,808,224	-1.08(-0.11%)
Mar 09, 2004	968.51	973.90	968.44	971.95	102,314,328	+1.39(+0.14%)
Mar 08, 2004	971.44	976.52	970.37	970.57	90,183,296	-1.53(-0.16%)
Mar 05, 2004	964.35	973.66	965.29	972.10	110,828,064	+5.17(+0.54%)
Mar 04, 2004	966.84	969.74	965.94	966.93	78,972,056	-2.79(-0.29%)
Mar 03, 2004	965.80	970.49	965.50	969.72	90,326,416	+0.40(+0.04%)
Mar 02, 2004	971.01	975.65	968.36	969.32	96,765,280	-6.33(-0.65%)
Mar 01, 2004	967.31	975.81	966.86	975.65	93,424,864	+8.79(+0.91%)
Feb 27, 2004	963.62	970.46	964.52	966.86	105,538,360	+2.30(+0.24%)
Feb 26, 2004	960.47	965.42	960.38	964.56	108,869,440	+3.36(+0.35%)
Feb 25, 2004	957.29	962.28	956.85	961.20	103,543,016	+3.41(+0.36%)
Feb 24, 2004	961.79	963.83	955.30	957.80	117,990,888	-5.56(-0.58%)
Feb 23, 2004	958.13	963.36	959.70	963.35	107,588,536	+3.28(+0.34%)
Feb 20, 2004	958.56	961.38	957.17	960.07	109,953,672	+0.45(+0.05%)
Feb 19, 2004	958.97	964.75	958.14	959.63	103,289,624	+1.47(+0.15%)
Feb 18, 2004	958.77	961.23	957.52	958.16	90,609,872	-0.79(-0.08%)
Feb 17, 2004	951.91	959.84	951.93	958.95	108,461,704	+7.02(+0.74%)
Feb 13, 2004	957.51	958.75	949.44	951.93	119,897,608	-5.31(-0.56%)
Feb 12, 2004	955.25	958.31	955.26	957.25	138,115,232	-0.54(-0.06%)
Feb 11, 2004	945.06	957.79	946.93	957.79	206,875,552	+10.80(+1.14%)
Feb 10, 2004	942.10	948.39	943.15	946.98	98,089,448	+3.00(+0.32%)
Feb 09, 2004	941.48	946.37	940.13	943.98	98,301,784	+2.09(+0.22%)
Feb 06, 2004	933.04	941.90	933.40	941.90	114,940,504	+8.49(+0.91%)
Feb 05, 2004	928.00	934.66	928.10	933.40	110,588,216	+5.31(+0.57%)
Feb 04, 2004	924.41	931.41	923.83	928.10	106,997,960	+1.14(+0.12%)
Feb 03, 2004	923.69	929.39	923.80	926.96	95,854,992	+1.22(+0.13%)
Feb 02, 2004	921.97	929.12	920.51	925.74	106,490,016	+2.24(+0.24%)
Jan 30, 2004	922.39	924.16	919.72	923.50	109,752,952	-0.66(-0.07%)
Jan 29, 2004	913.91	925.03	913.46	924.16	121,793,328	+10.71(+1.17%)
Jan 28, 2004	921.69	925.05	911.32	913.46	105,424,280	-7.06(-0.77%)
Jan 27, 2004	923.13	924.33	920.52	920.52	101,746,856	-3.73(-0.40%)
Jan 26, 2004	915.05	924.71	916.25	924.25	103,400,552	+7.34(+0.80%)
Jan 23, 2004	915.88	920.78	914.09	916.91	102,900,952	+1.54(+0.17%)
Jan 22, 2004	915.55	918.60	914.11	915.37	112,324,568	-3.04(-0.33%)
Jan 21, 2004	912.28	918.41	912.02	918.41	94,325,168	+4.79(+0.52%)
Jan 20, 2004	910.58	913.86	910.79	913.62	112,645,024	+1.65(+0.18%)
Jan 16, 2004	910.48	913.57	909.33	911.98	109,820,544	+0.89(+0.10%)
Jan 15, 2004	911.31	912.98	905.94	911.08	94,738,568	-0.36(-0.04%)
Jan 14, 2004	905.54	911.93	905.21	911.45	91,380,248	+6.24(+0.69%)
Jan 13, 2004	907.48	910.60	902.63	905.21	104,956,288	-4.83(-0.53%)
Jan 12, 2004	905.73	910.55	906.36	910.04	97,517,184	+3.69(+0.41%)
Jan 09, 2004	907.17	913.18	906.35	906.36	106,945,832	-4.48(-0.49%)
Jan 08, 2004	907.16	912.05	907.53	910.84	118,185,792	+2.11(+0.23%)
Jan 07, 2004	912.22	913.97	905.68	908.73	127,222,632	-5.28(-0.58%)
Jan 06, 2004	914.01	914.01	914.01	914.01	0	+7.29(+0.80%)

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.