Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	105.50	106.00	104.75	105.75	111,139	+0.85(+0.81%)
Apr 29, 2004	104.90	104.90	104.90	104.90	0	+0.00(+0.00%)
Apr 28, 2004	107.30	105.75	104.90	104.90	45,011	-2.40(-2.24%)
Apr 27, 2004	107.25	107.80	106.40	107.30	129,810	+0.05(+0.05%)
Apr 26, 2004	102.10	107.45	105.75	107.25	100,835	+5.15(+5.04%)
Apr 23, 2004	101.31	102.10	101.40	102.10	14,806	+0.79(+0.78%)
Apr 22, 2004	102.50	101.85	100.70	101.31	50,285	-1.19(-1.16%)
Apr 21, 2004	101.25	102.65	101.60	102.50	24,103	+1.25(+1.23%)
Apr 20, 2004	104.60	102.45	101.12	101.25	122,853	-3.35(-3.20%)
Apr 19, 2004	103.15	104.65	103.25	104.60	35,836	+1.45(+1.41%)
Apr 16, 2004	102.25	103.50	102.25	103.15	39,835	+0.90(+0.88%)
Apr 15, 2004	100.30	102.85	101.65	102.25	15,872	+1.95(+1.94%)
Apr 14, 2004	99.20	100.50	99.15	100.30	49,432	+1.10(+1.11%)
Apr 13, 2004	102.25	100.85	99.10	99.20	16,065	-3.05(-2.98%)
Apr 12, 2004	101.90	102.25	101.25	102.25	12,246	+0.35(+0.34%)
Apr 08, 2004	99.80	102.00	100.00	101.90	23,987	+2.10(+2.10%)
Apr 07, 2004	99.80	100.00	98.20	99.80	86,429	+1.05(+1.06%)
Apr 06, 2004	99.60	100.00	97.40	98.75	66,088	-0.85(-0.85%)
Apr 05, 2004	99.60	99.60	98.30	99.60	83,106	+0.17(+0.17%)
Apr 02, 2004	100.46	100.00	99.05	99.43	215,152	-1.03(-1.03%)
Apr 01, 2004	97.20	101.00	99.00	100.46	64,136	+3.26(+3.35%)
Mar 31, 2004	95.75	97.65	96.85	97.20	183,043	+1.45(+1.51%)
Mar 30, 2004	95.98	96.30	95.60	95.75	27,488	-0.23(-0.24%)
Mar 29, 2004	95.95	96.90	95.30	95.98	29,342	+0.03(+0.03%)
Mar 26, 2004	96.50	96.45	95.22	95.95	35,637	-0.55(-0.57%)
Mar 25, 2004	97.15	96.95	96.05	96.50	13,225	-0.65(-0.67%)
Mar 24, 2004	96.25	97.85	96.25	97.15	25,467	+0.90(+0.94%)
Mar 23, 2004	97.25	97.02	96.15	96.25	69,498	-1.00(-1.03%)
Mar 22, 2004	97.90	98.14	96.80	97.25	46,846	-0.65(-0.66%)
Mar 19, 2004	99.80	99.10	97.61	97.90	67,219	-1.90(-1.90%)
Mar 18, 2004	99.30	100.10	99.00	99.80	59,942	+0.50(+0.50%)
Mar 17, 2004	98.70	99.50	97.50	99.30	52,350	+0.60(+0.61%)
Mar 16, 2004	99.20	99.75	98.70	98.70	16,257	-0.50(-0.50%)
Mar 15, 2004	100.25	100.45	99.05	99.20	28,311	-2.45(-2.41%)
Mar 12, 2004	101.65	102.50	101.20	101.65	43,827	+0.00(+0.00%)
Mar 11, 2004	103.00	102.50	101.20	101.65	43,827	-1.35(-1.31%)
Mar 10, 2004	103.20	104.00	103.00	103.00	27,697	-0.20(-0.19%)
Mar 09, 2004	103.45	104.37	103.20	103.20	77,056	-0.25(-0.24%)
Mar 08, 2004	104.35	103.90	102.80	103.45	61,415	+0.65(+0.63%)
Mar 05, 2004	102.80	103.30	102.05	102.80	40,229	+0.00(+0.00%)
Mar 04, 2004	102.50	103.30	102.05	102.80	40,229	+0.30(+0.29%)
Mar 03, 2004	104.05	102.95	101.75	102.50	15,703	-1.55(-1.49%)
Mar 02, 2004	104.70	105.00	103.03	104.05	24,675	-0.65(-0.62%)
Mar 01, 2004	103.60	105.60	104.30	104.70	129,597	+1.70(+1.65%)
Feb 27, 2004	103.00	103.00	99.93	103.00	77,139	+0.00(+0.00%)
Feb 26, 2004	99.00	103.00	99.93	103.00	77,139	+4.00(+4.04%)
Feb 25, 2004	101.50	101.12	98.65	99.00	25,921	-2.50(-2.46%)
Feb 24, 2004	101.45	101.75	100.68	101.50	60,875	+0.05(+0.05%)
Feb 23, 2004	101.45	102.75	101.25	101.45	130,155	-0.80(-0.78%)
Feb 20, 2004	102.25	102.25	102.25	102.25	0	+0.00(+0.00%)
Feb 19, 2004	103.00	103.20	102.25	102.25	23,025	-2.25(-2.15%)
Feb 18, 2004	104.50	104.75	104.00	104.50	35,294	+0.00(+0.00%)
Feb 17, 2004	103.00	104.75	104.00	104.50	35,294	+1.50(+1.46%)
Feb 13, 2004	104.20	104.25	103.00	103.00	20,583	-1.20(-1.15%)
Feb 12, 2004	105.20	104.50	103.75	104.20	20,883	-1.00(-0.95%)
Feb 11, 2004	105.25	105.30	103.90	105.20	22,018	-0.05(-0.05%)
Feb 10, 2004	104.50	105.25	104.50	105.25	23,725	+0.75(+0.72%)
Feb 09, 2004	103.50	105.00	104.50	104.50	13,959	+1.00(+0.97%)
Feb 06, 2004	103.65	104.00	102.45	103.50	19,556	-0.15(-0.14%)
Feb 05, 2004	103.75	104.55	103.25	103.65	101,648	-0.10(-0.10%)
Feb 04, 2004	104.15	103.80	102.25	103.75	68,552	-0.25(-0.24%)
Feb 03, 2004	104.00	104.00	104.00	104.00	0	+0.00(+0.00%)

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.