Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	73.07	73.59	72.83	73.56	3,097,069	+0.49(+0.66%)
May 27, 2004	73.78	73.86	72.18	73.07	5,939,815	-0.08(-0.11%)
May 26, 2004	72.87	73.43	72.45	73.15	3,802,840	+0.22(+0.30%)
May 25, 2004	71.85	73.05	71.12	72.93	5,014,320	+1.08(+1.50%)
May 24, 2004	72.41	72.94	71.55	71.85	4,708,163	-0.01(-0.01%)
May 21, 2004	72.55	73.04	71.63	71.86	5,191,912	-0.52(-0.71%)
May 20, 2004	72.88	73.42	72.15	72.37	4,985,084	-0.22(-0.30%)
May 19, 2004	74.21	74.27	72.53	72.59	6,066,211	-0.49(-0.68%)
May 18, 2004	72.92	73.63	72.47	73.09	4,245,862	+0.49(+0.68%)
May 17, 2004	72.69	72.99	71.63	72.59	5,771,543	-1.04(-1.41%)
May 14, 2004	73.72	74.11	72.53	73.63	5,834,230	+0.44(+0.60%)
May 13, 2004	72.94	74.17	72.57	73.20	5,990,884	+0.42(+0.57%)
May 12, 2004	71.94	72.90	70.67	72.78	8,477,553	-0.15(-0.20%)
May 11, 2004	72.26	72.93	71.77	72.93	6,751,682	+0.79(+1.10%)
May 10, 2004	71.08	72.16	70.56	72.14	8,760,730	-0.74(-1.01%)
May 07, 2004	74.02	74.80	72.75	72.87	6,998,217	-1.65(-2.22%)
May 06, 2004	74.53	74.83	73.49	74.53	7,000,259	-0.78(-1.04%)
May 05, 2004	76.37	76.95	74.99	75.31	6,157,879	-0.96(-1.25%)
May 04, 2004	76.56	77.15	75.80	76.27	4,947,548	+0.35(+0.46%)
May 03, 2004	75.94	76.41	75.36	75.91	4,171,046	+0.13(+0.18%)
Apr 30, 2004	77.16	77.54	75.44	75.78	4,420,773	-1.18(-1.54%)
Apr 29, 2004	77.48	78.20	76.45	76.96	4,978,445	-0.11(-0.14%)
Apr 28, 2004	78.52	78.52	77.07	77.07	4,290,675	-1.97(-2.49%)
Apr 27, 2004	78.76	79.95	78.76	79.04	2,410,959	-0.19(-0.24%)
Apr 26, 2004	79.11	80.10	79.08	79.23	2,864,833	+0.58(+0.74%)
Apr 23, 2004	79.15	79.16	78.18	78.65	3,874,209	-1.09(-1.37%)
Apr 22, 2004	78.33	80.17	78.33	79.74	4,724,122	+1.41(+1.80%)
Apr 21, 2004	78.52	78.83	77.66	78.33	5,152,589	+0.07(+0.09%)
Apr 20, 2004	80.40	80.73	78.26	78.26	3,525,153	-2.01(-2.51%)
Apr 19, 2004	80.87	80.91	79.70	80.27	3,188,227	-0.69(-0.85%)
Apr 16, 2004	80.09	81.22	79.75	80.96	4,231,435	+1.28(+1.60%)
Apr 15, 2004	79.62	80.46	78.51	79.68	4,826,898	+0.25(+0.32%)
Apr 14, 2004	79.89	80.32	78.71	79.43	7,129,591	-1.34(-1.66%)
Apr 13, 2004	82.88	83.17	80.48	80.77	5,078,284	-2.11(-2.55%)
Apr 12, 2004	82.87	83.13	82.79	82.88	2,262,604	+0.09(+0.11%)
Apr 08, 2004	83.34	83.40	82.44	82.79	3,848,547	+0.35(+0.43%)
Apr 07, 2004	82.53	82.85	82.07	82.44	2,945,522	-0.26(-0.31%)
Apr 06, 2004	82.79	83.02	81.98	82.70	3,728,024	-0.09(-0.11%)
Apr 05, 2004	82.99	83.26	82.35	82.79	3,678,104	-0.20(-0.24%)
Apr 02, 2004	83.81	84.20	82.12	82.99	5,045,217	-0.04(-0.05%)
Apr 01, 2004	81.65	83.06	81.65	83.03	4,288,377	+1.29(+1.58%)
Mar 31, 2004	81.67	81.98	81.22	81.73	3,166,522	+0.07(+0.09%)
Mar 30, 2004	81.22	81.97	80.93	81.66	3,916,596	+0.03(+0.04%)
Mar 29, 2004	81.61	82.32	81.07	81.63	4,611,898	+0.37(+0.45%)
Mar 26, 2004	79.77	81.63	79.51	81.26	5,803,334	+1.49(+1.87%)
Mar 25, 2004	78.33	79.88	78.01	79.77	6,180,477	+2.04(+2.63%)
Mar 24, 2004	79.50	79.58	77.06	77.73	8,678,509	-1.68(-2.12%)
Mar 23, 2004	80.87	80.89	79.41	79.41	8,900,786	+0.07(+0.09%)
Mar 22, 2004	80.02	80.02	78.20	79.34	5,934,198	-1.07(-1.32%)
Mar 19, 2004	80.76	81.71	80.41	80.41	3,905,488	-0.81(-1.00%)
Mar 18, 2004	81.34	81.52	80.21	81.22	4,090,357	-0.24(-0.30%)
Mar 17, 2004	81.12	81.88	80.24	81.47	4,178,579	+0.74(+0.92%)
Mar 16, 2004	81.07	82.04	80.10	80.72	5,577,865	+0.19(+0.23%)
Mar 15, 2004	82.09	82.09	80.17	80.53	4,269,354	-1.65(-2.01%)
Mar 12, 2004	81.58	82.34	81.00	82.19	4,043,757	+1.52(+1.88%)
Mar 11, 2004	81.11	82.39	80.57	80.67	4,376,343	-0.44(-0.54%)
Mar 10, 2004	82.84	82.95	80.91	81.11	4,404,942	-1.73(-2.09%)
Mar 09, 2004	84.08	84.08	82.28	82.84	3,920,554	-1.25(-1.48%)
Mar 08, 2004	85.42	85.60	83.94	84.08	3,652,059	-1.33(-1.56%)
Mar 05, 2004	84.06	85.59	83.87	85.41	4,970,912	+0.42(+0.49%)
Mar 04, 2004	83.83	85.26	83.68	85.00	4,636,922	+1.57(+1.89%)
Mar 03, 2004	83.34	83.62	82.66	83.42	3,872,294	+0.09(+0.10%)
Mar 02, 2004	83.73	84.50	83.34	83.34	3,821,608	-0.74(-0.88%)

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.