Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	91.70	91.85	89.68	91.00	588,300	+0.15(+0.17%)
Jun 29, 2004	89.75	91.35	89.75	90.85	414,600	+1.10(+1.23%)
Jun 28, 2004	91.80	92.30	89.15	89.75	651,200	-1.21(-1.33%)
Jun 25, 2004	91.09	91.98	89.73	90.96	447,500	+0.27(+0.30%)
Jun 24, 2004	90.90	92.30	90.50	90.69	528,300	+0.04(+0.04%)
Jun 23, 2004	89.00	90.65	88.71	90.65	473,900	+2.22(+2.51%)
Jun 22, 2004	87.70	88.75	86.11	88.43	409,900	+0.45(+0.51%)
Jun 21, 2004	88.25	89.69	87.80	87.98	379,400	-1.12(-1.26%)
Jun 18, 2004	87.80	89.88	87.51	89.10	397,100	+0.43(+0.48%)
Jun 17, 2004	88.42	88.81	87.36	88.67	327,000	+0.12(+0.14%)
Jun 16, 2004	89.21	89.90	87.02	88.55	560,900	-0.65(-0.73%)
Jun 15, 2004	83.90	89.30	83.80	89.20	1,456,600	+6.96(+8.46%)
Jun 14, 2004	82.68	83.76	81.76	82.24	373,800	-0.43(-0.52%)
Jun 10, 2004	83.75	83.75	81.82	82.67	279,900	-0.27(-0.33%)
Jun 09, 2004	84.10	84.55	82.83	82.94	381,400	-0.85(-1.01%)
Jun 08, 2004	83.65	84.00	82.35	83.79	414,800	+0.14(+0.17%)
Jun 07, 2004	80.90	83.76	80.84	83.65	689,500	+3.55(+4.43%)
Jun 04, 2004	81.00	81.80	80.10	80.10	367,300	+0.23(+0.29%)
Jun 03, 2004	81.35	81.82	79.46	79.87	497,400	-0.78(-0.97%)
Jun 02, 2004	80.00	80.92	78.79	80.65	357,800	+1.15(+1.45%)
Jun 01, 2004	80.14	81.23	78.52	79.50	597,100	-0.64(-0.80%)
May 28, 2004	78.00	80.38	77.90	80.14	1,250,000	+2.34(+3.01%)
May 27, 2004	77.15	77.80	76.67	77.80	517,200	+1.30(+1.70%)
May 26, 2004	76.30	76.91	75.74	76.50	331,000	+0.45(+0.59%)
May 25, 2004	75.40	76.71	74.09	76.05	354,700	+0.81(+1.08%)
May 24, 2004	75.40	75.85	74.42	75.24	407,000	+0.84(+1.13%)
May 21, 2004	73.70	74.60	73.53	74.40	498,600	+0.50(+0.68%)
May 20, 2004	72.95	73.98	72.69	73.90	493,100	+0.90(+1.23%)
May 19, 2004	73.00	74.67	72.30	73.00	561,300	+0.10(+0.14%)
May 18, 2004	72.07	73.15	71.60	72.90	300,100	+1.46(+2.04%)
May 17, 2004	70.54	72.40	70.33	71.44	382,800	-1.58(-2.16%)
May 14, 2004	73.50	74.04	71.91	73.02	403,200	-0.69(-0.94%)
May 13, 2004	72.86	74.40	72.13	73.71	398,400	+0.79(+1.08%)
May 12, 2004	74.05	74.10	70.65	72.92	576,800	-0.83(-1.13%)
May 11, 2004	72.49	74.23	71.92	73.75	368,800	+1.51(+2.09%)
May 10, 2004	73.51	74.44	71.61	72.24	701,600	-2.63(-3.51%)
May 07, 2004	77.00	77.00	74.25	74.87	644,800	-2.63(-3.39%)
May 06, 2004	77.60	77.80	76.21	77.50	453,400	-0.10(-0.13%)
May 05, 2004	76.25	78.13	76.02	77.60	459,100	+2.10(+2.78%)
May 04, 2004	76.65	77.46	74.99	75.50	576,700	-0.50(-0.66%)
May 03, 2004	76.20	78.72	74.92	76.00	993,800	+0.15(+0.20%)
Apr 30, 2004	78.00	78.14	73.58	75.85	1,143,600	-1.60(-2.07%)
Apr 29, 2004	80.70	80.90	77.20	77.45	980,300	-2.80(-3.49%)
Apr 28, 2004	85.34	85.34	80.00	80.25	1,055,200	-5.00(-5.87%)
Apr 27, 2004	85.90	86.04	85.14	85.25	480,700	-0.41(-0.48%)
Apr 26, 2004	85.59	87.20	85.08	85.66	370,000	-0.03(-0.04%)
Apr 23, 2004	87.15	87.15	85.30	85.69	240,900	-0.71(-0.82%)
Apr 22, 2004	84.16	87.25	83.53	86.40	335,000	+2.24(+2.66%)
Apr 21, 2004	82.96	84.27	82.48	84.16	241,900	+1.31(+1.58%)
Apr 20, 2004	84.00	84.84	82.62	82.85	346,300	-0.78(-0.93%)
Apr 19, 2004	83.11	84.38	82.35	83.63	283,100	+0.52(+0.63%)
Apr 16, 2004	82.00	83.15	81.90	83.11	185,400	+1.11(+1.35%)
Apr 15, 2004	83.63	83.90	81.35	82.00	340,900	-0.63(-0.76%)
Apr 14, 2004	82.00	83.07	81.25	82.63	358,100	+0.43(+0.52%)
Apr 13, 2004	84.60	85.02	81.71	82.20	362,000	-1.80(-2.14%)
Apr 12, 2004	82.36	84.31	82.36	84.00	500,300	+1.77(+2.15%)
Apr 08, 2004	83.84	83.84	81.60	82.23	322,000	-0.68(-0.82%)
Apr 07, 2004	82.95	83.34	81.51	82.91	416,200	+0.76(+0.93%)
Apr 06, 2004	82.25	82.40	81.36	82.15	410,800	-0.24(-0.29%)
Apr 05, 2004	81.70	82.49	81.60	82.39	554,900	+1.75(+2.17%)
Apr 02, 2004	80.25	81.75	80.00	80.64	432,800	+1.04(+1.31%)

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.