Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	783.24	787.60	777.73	785.79	400,200	+7.07(+0.91%)
Jun 29, 2004	766.82	780.57	763.34	778.72	295,000	+7.77(+1.01%)
Jun 28, 2004	777.85	780.31	764.29	770.95	279,400	-8.08(-1.04%)
Jun 25, 2004	763.02	780.00	760.57	779.03	305,400	+15.90(+2.08%)
Jun 24, 2004	752.64	763.42	747.51	763.13	373,200	+24.20(+3.28%)
Jun 23, 2004	753.28	755.88	737.23	738.93	368,600	-7.55(-1.01%)
Jun 22, 2004	744.86	749.26	732.79	746.48	327,200	-2.82(-0.38%)
Jun 21, 2004	745.22	758.58	743.69	749.30	376,000	+7.57(+1.02%)
Jun 18, 2004	751.69	754.05	732.89	741.73	379,800	-18.36(-2.42%)
Jun 17, 2004	756.92	760.10	742.47	760.09	361,000	+7.75(+1.03%)
Jun 16, 2004	756.33	769.66	746.48	752.34	369,800	+0.24(+0.03%)
Jun 15, 2004	747.54	752.54	729.06	752.10	481,800	+13.31(+1.80%)
Jun 14, 2004	744.25	761.29	737.65	738.79	378,000	-12.74(-1.70%)
Jun 11, 2004	780.16	780.41	748.34	751.53	458,800	-30.77(-3.93%)
Jun 10, 2004	785.83	794.16	776.61	782.30	444,600	-12.23(-1.54%)
Jun 09, 2004	816.93	820.68	794.10	794.53	603,600	-14.78(-1.83%)
Jun 08, 2004	817.11	820.87	804.43	809.31	356,000	-0.14(-0.02%)
Jun 07, 2004	788.41	809.51	788.41	809.45	390,600	+28.71(+3.68%)
Jun 04, 2004	772.94	781.96	764.93	780.74	421,800	+10.68(+1.39%)
Jun 03, 2004	810.98	812.54	770.06	770.06	465,600	-34.33(-4.27%)
Jun 02, 2004	808.84	811.59	797.68	804.39	263,400	-11.38(-1.40%)
Jun 01, 2004	807.55	817.00	804.31	815.77	315,800	+11.93(+1.48%)
May 31, 2004	811.46	811.59	793.77	803.84	288,400	-12.67(-1.55%)
May 28, 2004	811.54	816.64	805.21	816.51	357,800	+14.05(+1.75%)
May 27, 2004	802.40	810.69	797.11	802.46	293,000	+2.82(+0.35%)
May 26, 2004	795.99	802.04	790.73	799.64	302,800	+15.58(+1.99%)
May 25, 2004	791.38	791.67	776.71	784.06	331,800	-15.58(-1.95%)
May 24, 2004	795.99	802.04	790.73	799.64	302,800	+13.28(+1.69%)
May 21, 2004	780.99	786.36	768.63	786.36	324,200	+18.57(+2.42%)
May 20, 2004	766.04	782.92	757.49	767.79	357,400	-10.16(-1.31%)
May 19, 2004	752.50	784.14	751.59	777.95	379,600	+35.96(+4.85%)
May 18, 2004	724.68	748.26	716.95	741.99	383,600	+13.01(+1.78%)
May 17, 2004	766.56	774.39	723.51	728.98	371,600	-39.48(-5.14%)
May 14, 2004	798.80	802.32	759.65	768.46	372,400	-21.67(-2.74%)
May 13, 2004	815.28	816.26	790.13	790.13	395,000	-26.96(-3.30%)
May 12, 2004	802.88	820.72	801.28	817.09	387,200	+26.07(+3.30%)
May 11, 2004	789.54	802.29	776.72	791.02	363,000	+0.34(+0.04%)
May 10, 2004	831.10	831.37	771.31	790.68	403,000	-48.06(-5.73%)
May 07, 2004	837.73	843.01	819.61	838.74	372,000	+1.06(+0.13%)
May 06, 2004	864.52	865.10	836.15	837.68	359,600	-29.80(-3.44%)
May 04, 2004	871.57	876.30	865.68	867.48	376,800	+1.37(+0.16%)
May 03, 2004	863.03	867.25	856.84	866.11	331,800	+3.27(+0.38%)
Apr 30, 2004	867.99	875.51	854.39	862.84	378,800	-12.57(-1.44%)
Apr 29, 2004	890.61	896.45	872.63	875.41	442,800	-26.42(-2.93%)
Apr 28, 2004	917.32	919.86	901.82	901.83	373,400	-13.64(-1.49%)
Apr 27, 2004	918.82	921.42	911.56	915.47	435,400	-4.27(-0.46%)
Apr 26, 2004	935.01	935.28	919.27	919.74	388,000	-16.32(-1.74%)
Apr 23, 2004	938.25	939.52	929.80	936.06	480,400	+12.05(+1.30%)
Apr 22, 2004	931.09	933.84	921.97	924.01	519,800	-5.94(-0.64%)
Apr 21, 2004	910.68	931.21	910.68	929.95	554,000	+11.05(+1.20%)
Apr 20, 2004	909.91	919.13	902.47	918.90	456,800	+16.80(+1.86%)
Apr 19, 2004	900.48	902.10	891.27	902.10	476,200	+3.22(+0.36%)
Apr 16, 2004	903.84	908.72	897.73	898.88	391,800	-17.43(-1.90%)
Apr 14, 2004	909.95	919.38	907.36	916.31	407,156,992	-1.32(-0.14%)
Apr 13, 2004	925.19	927.67	916.20	917.63	469,000	-1.23(-0.13%)
Apr 12, 2004	905.44	926.07	905.44	918.86	366,200	+13.42(+1.48%)
Apr 09, 2004	910.48	910.48	901.24	905.44	352,200	-11.42(-1.25%)
Apr 08, 2004	913.52	916.86	908.07	916.86	431,800	+6.93(+0.76%)
Apr 07, 2004	906.78	915.13	903.24	909.93	528,200	+3.74(+0.41%)
Apr 06, 2004	899.43	906.43	898.00	906.19	491,600	+22.50(+2.55%)
Apr 03, 2004	886.09	889.60	882.82	883.69	541,800	+0.94(+0.11%)
Apr 02, 2004	878.78	883.23	875.09	882.75	294,600	+2.25(+0.26%)

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.