Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	192.62	192.91	189.01	190.72	19,078	+0.76(+0.40%)
Jul 29, 2004	187.49	190.06	187.01	189.96	20,162	+2.66(+1.42%)
Jul 28, 2004	190.06	190.45	184.92	187.30	11,533	-3.99(-2.09%)
Jul 27, 2004	186.54	191.86	186.54	191.29	25,918	+3.52(+1.87%)
Jul 26, 2004	188.82	190.44	185.40	187.77	21,362	-1.23(-0.65%)
Jul 23, 2004	185.30	190.44	182.93	189.01	25,245	+6.56(+3.59%)
Jul 22, 2004	190.81	192.91	182.45	182.45	35,189	-8.74(-4.57%)
Jul 21, 2004	199.75	199.75	187.39	191.19	107,663	+1.43(+0.75%)
Jul 20, 2004	183.31	190.91	181.41	189.77	45,376	+7.89(+4.34%)
Jul 19, 2004	177.80	182.26	177.80	181.88	37,578	+3.99(+2.24%)
Jul 16, 2004	182.55	182.55	177.89	177.89	33,116	-3.23(-1.78%)
Jul 15, 2004	180.46	182.74	178.18	181.12	30,086	-0.66(-0.37%)
Jul 14, 2004	184.35	184.35	178.84	181.79	53,363	-2.47(-1.34%)
Jul 13, 2004	185.40	187.01	183.88	184.26	16,269	-2.28(-1.22%)
Jul 12, 2004	185.30	187.87	185.30	186.54	10,712	-0.19(-0.10%)
Jul 09, 2004	187.01	189.67	185.59	186.73	18,079	+2.28(+1.24%)
Jul 08, 2004	189.77	190.62	184.45	184.45	12,196	-5.61(-2.95%)
Jul 07, 2004	192.15	192.15	189.67	190.06	23,677	-0.66(-0.35%)
Jul 06, 2004	194.81	194.81	190.72	190.72	31,401	-3.80(-1.95%)
Jul 02, 2004	194.81	196.14	192.53	194.52	14,343	-0.76(-0.39%)
Jul 01, 2004	194.71	197.94	194.62	195.28	37,704	-2.28(-1.15%)
Jun 30, 2004	195.66	197.85	195.39	197.56	34,274	-0.09(-0.05%)
Jun 29, 2004	198.61	198.61	194.71	197.66	56,204	-0.95(-0.48%)
Jun 28, 2004	190.06	199.56	188.25	198.61	76,525	+10.36(+5.50%)
Jun 25, 2004	190.53	190.81	188.25	188.25	32,674	-0.95(-0.50%)
Jun 24, 2004	191.29	191.96	187.11	189.20	28,212	-1.14(-0.60%)
Jun 23, 2004	188.63	190.34	186.82	190.34	37,789	+2.66(+1.42%)
Jun 22, 2004	189.10	190.81	186.54	187.68	17,931	-1.33(-0.70%)
Jun 21, 2004	191.00	191.00	188.15	189.01	16,500	-1.05(-0.55%)
Jun 18, 2004	189.48	192.43	188.25	190.06	26,887	-1.42(-0.74%)
Jun 17, 2004	190.06	191.96	186.44	191.48	34,916	+2.76(+1.46%)
Jun 16, 2004	191.00	195.28	188.25	188.72	57,783	-1.33(-0.70%)
Jun 15, 2004	188.06	190.91	186.06	190.06	76,977	+3.33(+1.78%)
Jun 14, 2004	189.58	189.86	184.35	186.73	54,857	-1.90(-1.01%)
Jun 10, 2004	189.20	190.06	185.30	188.63	49,028	-0.48(-0.25%)
Jun 09, 2004	179.13	192.43	175.51	189.10	172,424	+10.93(+6.13%)
Jun 08, 2004	172.19	182.45	172.00	178.18	32,495	+5.13(+2.97%)
Jun 07, 2004	171.43	174.38	168.20	173.04	24,687	+3.61(+2.13%)
Jun 04, 2004	171.52	172.19	169.43	169.43	7,608	-0.76(-0.45%)
Jun 03, 2004	172.47	175.04	170.00	170.19	14,406	-2.57(-1.49%)
Jun 02, 2004	174.85	176.47	171.71	172.76	32,759	+0.86(+0.50%)
Jun 01, 2004	168.10	173.43	167.82	171.90	14,816	+2.95(+1.74%)
May 28, 2004	169.91	170.95	167.82	168.96	20,067	-0.95(-0.56%)
May 27, 2004	166.39	169.91	164.40	169.91	66,654	+3.61(+2.17%)
May 26, 2004	165.92	167.53	164.97	166.30	19,457	+0.00(+0.00%)
May 25, 2004	165.73	166.77	164.87	166.30	26,865	-0.57(-0.34%)
May 24, 2004	162.50	167.34	162.50	166.87	46,933	+3.80(+2.33%)
May 21, 2004	160.31	163.07	158.50	163.07	32,285	+3.33(+2.08%)
May 20, 2004	159.27	161.55	157.84	159.74	18,184	-0.09(-0.06%)
May 19, 2004	161.55	164.30	159.17	159.84	24,077	-0.66(-0.41%)
May 18, 2004	159.17	161.55	157.94	160.50	37,768	+1.33(+0.84%)
May 17, 2004	159.17	162.31	156.51	159.17	18,699	+0.00(+0.00%)
May 14, 2004	159.18	162.40	158.31	159.17	8,187	-0.38(-0.24%)
May 13, 2004	161.07	162.50	158.70	159.55	7,839	-1.24(-0.77%)
May 12, 2004	157.75	162.59	156.79	160.79	24,024	+1.33(+0.83%)
May 11, 2004	159.84	161.36	157.27	159.46	13,554	+2.19(+1.39%)
May 10, 2004	160.41	163.07	157.27	157.27	27,044	-4.37(-2.70%)
May 07, 2004	164.78	167.63	160.88	161.64	24,214	-4.66(-2.80%)
May 06, 2004	164.59	166.68	161.26	166.30	13,175	+1.43(+0.86%)
May 05, 2004	162.50	168.67	162.50	164.87	17,563	+1.52(+0.93%)
May 04, 2004	163.26	167.34	161.26	163.35	21,341	-0.38(-0.23%)

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.