Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	718.80	730.06	718.80	730.06	63,957,300	+13.14(+1.83%)
Mar 30, 2004	714.88	718.59	710.61	716.92	52,009,200	-10.18(-1.40%)
Mar 26, 2004	739.31	740.12	720.92	727.10	70,141,696	-11.69(-1.58%)
Mar 25, 2004	736.44	738.79	734.35	738.79	118,794,704	+2.35(+0.32%)
Mar 24, 2004	734.67	736.44	725.20	736.44	60,776,400	+5.86(+0.80%)
Mar 18, 2004	716.26	730.59	716.26	730.59	21,690,000	+14.41(+2.01%)
Mar 17, 2004	720.67	720.67	700.18	716.18	37,433,600	-7.97(-1.10%)
Mar 16, 2004	739.80	741.92	722.28	724.15	99,746,704	-17.05(-2.30%)
Mar 12, 2004	759.71	759.71	737.97	741.20	38,998,100	-19.13(-2.52%)
Mar 11, 2004	770.45	770.50	752.17	760.33	118,089,200	-10.75(-1.39%)
Mar 10, 2004	768.40	773.16	765.71	771.08	113,914,000	-1.79(-0.23%)
Mar 09, 2004	778.49	778.49	769.89	772.87	76,705,696	-1.90(-0.25%)
Mar 05, 2004	777.36	780.27	771.07	774.77	86,453,200	-2.06(-0.26%)
Mar 04, 2004	780.75	781.23	776.83	776.83	134,614,400	-2.92(-0.37%)
Mar 03, 2004	760.65	779.75	760.65	779.75	126,865,800	+20.74(+2.73%)
Mar 02, 2004	760.90	761.62	749.27	759.01	102,634,896	-17.01(-2.19%)
Feb 27, 2004	777.17	779.47	772.40	776.02	83,176,600	-1.04(-0.13%)
Feb 26, 2004	778.87	780.58	774.05	777.05	105,112,600	-3.70(-0.47%)
Feb 25, 2004	794.92	794.92	777.45	780.75	30,333,300	-5.15(-0.66%)
Feb 19, 2004	777.46	786.16	777.46	785.91	58,656,700	+8.91(+1.15%)
Feb 18, 2004	775.14	777.32	771.96	777.00	33,680,000	+1.77(+0.23%)
Feb 17, 2004	773.12	775.23	767.57	775.23	79,039,696	+9.14(+1.19%)
Feb 13, 2004	770.02	773.35	761.92	766.08	128,112,896	-3.71(-0.48%)
Feb 12, 2004	767.16	772.12	765.15	769.79	102,934,600	+3.02(+0.39%)
Feb 11, 2004	767.24	770.44	765.04	766.77	64,839,300	-0.48(-0.06%)
Feb 10, 2004	761.11	767.25	761.11	767.25	28,284,900	+30.79(+4.18%)
Feb 06, 2004	732.06	736.47	727.73	736.47	67,287,400	+6.19(+0.85%)
Feb 05, 2004	732.79	736.46	727.71	730.27	139,319,808	-0.04(-0.01%)
Feb 04, 2004	748.49	748.49	725.22	730.32	121,915,296	-36.79(-4.80%)
Jan 29, 2004	772.03	778.83	765.55	767.11	82,342,800	-5.39(-0.70%)
Jan 28, 2004	786.88	788.25	764.89	772.49	88,478,200	-14.38(-1.83%)
Jan 27, 2004	782.54	786.87	776.39	786.87	36,036,800	+13.75(+1.78%)
Jan 21, 2004	767.92	773.12	767.29	773.12	60,248,100	+6.64(+0.87%)
Jan 20, 2004	770.33	775.52	761.57	766.48	149,044,800	+3.03(+0.40%)
Jan 16, 2004	756.70	764.04	756.70	763.45	69,748,800	+6.89(+0.91%)
Jan 15, 2004	742.06	756.56	739.79	756.56	66,287,500	+13.42(+1.81%)
Jan 14, 2004	744.01	745.32	738.09	743.14	112,460,496	+0.64(+0.09%)
Jan 13, 2004	750.72	750.72	738.43	742.51	143,202,400	+11.69(+1.60%)
Jan 09, 2004	709.36	730.82	709.36	730.82	113,613,504	+21.45(+3.02%)
Jan 08, 2004	723.91	723.92	705.84	709.37	135,838,304	-14.62(-2.02%)
Jan 07, 2004	728.72	738.16	717.83	723.99	97,970,000	-1.48(-0.20%)
Jan 06, 2004	706.37	725.47	706.37	725.47	59,154,500	+32.44(+4.68%)
Dec 30, 2003	679.79	693.03	679.74	693.03	36,949,300	+28.16(+4.23%)
Dec 19, 2003	655.70	664.89	655.70	664.88	59,389,000	+9.18(+1.40%)
Dec 18, 2003	654.89	657.71	652.69	655.70	89,202,096	-1.21(-0.18%)
Dec 17, 2003	657.54	657.54	652.47	656.91	60,903,000	-1.61(-0.24%)
Dec 16, 2003	658.78	660.22	651.67	658.52	115,749,696	+5.20(+0.80%)
Dec 12, 2003	645.62	653.32	643.77	653.32	78,165,296	+7.36(+1.14%)
Dec 11, 2003	644.38	645.96	640.74	645.96	96,605,400	+1.50(+0.23%)
Dec 10, 2003	647.70	648.01	641.22	644.46	150,458,400	-3.31(-0.51%)
Dec 09, 2003	635.66	647.77	633.88	647.77	73,374,200	+6.62(+1.03%)
Dec 05, 2003	643.86	643.86	639.22	641.15	190,806,208	-2.71(-0.42%)
Dec 04, 2003	632.08	644.16	631.37	643.86	136,809,504	+10.14(+1.60%)
Dec 03, 2003	630.77	635.91	629.52	633.73	121,034,496	+3.79(+0.60%)
Dec 02, 2003	617.26	630.03	617.26	629.94	64,156,500	+611.82(+3377.12%)
Nov 26, 2003	18.24	18.24	17.96	18.12	652,800	-0.26(-1.41%)
Nov 25, 2003	18.12	18.44	18.12	18.38	557,900	+0.19(+1.05%)
Nov 24, 2003	17.62	18.18	17.61	18.18	541,900	-583.75(-96.98%)
Nov 20, 2003	603.72	603.72	598.74	601.94	133,878,800	-3.85(-0.64%)
Nov 19, 2003	607.42	607.42	602.59	605.79	141,590,208	-2.00(-0.33%)
Nov 18, 2003	609.68	609.68	602.93	607.79	140,005,792	-6.85(-1.11%)
Nov 14, 2003	621.63	621.63	610.94	614.64	154,651,696	-5.24(-0.84%)
Nov 13, 2003	617.35	621.90	615.83	619.87	65,370,700	+2.15(+0.35%)
Nov 12, 2003	615.83	617.72	606.35	617.72	96,313,800	-2.35(-0.38%)
Nov 11, 2003	629.82	630.63	617.75	620.07	109,150,496	-12.74(-2.01%)
Nov 07, 2003	637.92	642.41	630.66	632.81	59,668,700	-3.01(-0.47%)
Nov 06, 2003	626.49	637.60	626.49	635.82	76,727,400	+9.33(+1.49%)
Nov 05, 2003	617.28	626.49	617.28	626.49	54,234,400	+9.23(+1.50%)
Nov 04, 2003	624.27	624.27	610.98	617.26	0	-10.57(-1.68%)
Oct 31, 2003	624.55	627.83	621.42	627.83	51,371,600	+3.27(+0.52%)
Oct 30, 2003	626.86	629.63	617.24	624.56	84,521,296	-2.30(-0.37%)
Oct 29, 2003	631.19	636.20	623.09	626.86	118,495,104	-2.19(-0.35%)
Oct 28, 2003	634.10	634.10	624.78	629.05	54,181,800	-1.94(-0.31%)
Oct 23, 2003	642.93	643.31	626.72	630.99	113,876,496	-15.17(-2.35%)
Oct 22, 2003	648.00	651.26	642.32	646.16	77,863,200	-0.81(-0.12%)
Oct 21, 2003	653.46	658.10	644.22	646.97	135,191,808	-5.79(-0.89%)
Oct 20, 2003	649.92	653.93	649.92	652.76	78,560,496	+3.11(+0.48%)
Oct 17, 2003	649.50	652.03	647.30	649.65	87,380,704	+0.35(+0.05%)
Oct 16, 2003	650.49	654.36	646.94	649.30	114,187,400	-1.14(-0.18%)
Oct 15, 2003	649.91	650.70	645.92	650.44	83,678,496	+1.72(+0.27%)
Oct 14, 2003	644.61	651.01	644.61	648.72	128,706,096	+4.28(+0.66%)
Oct 13, 2003	646.67	647.93	637.92	644.43	100,132,400	-0.38(-0.06%)
Oct 10, 2003	638.21	648.68	638.21	644.82	106,353,000	+8.59(+1.35%)
Oct 09, 2003	624.50	636.23	624.50	636.23	95,471,904	+11.90(+1.91%)
Oct 08, 2003	616.07	624.52	616.07	624.33	147,913,792	+9.02(+1.47%)
Oct 07, 2003	615.21	615.36	610.12	615.31	90,929,400	-0.57(-0.09%)
Oct 06, 2003	621.63	623.23	610.94	615.87	138,633,600	-5.99(-0.96%)
Oct 03, 2003	619.42	622.74	617.34	621.86	90,821,200	+2.27(+0.37%)
Oct 02, 2003	607.80	623.79	607.80	619.59	102,447,696	+13.55(+2.24%)
Oct 01, 2003	597.61	606.04	597.61	606.04	72,937,504	+8.39(+1.40%)
Sep 30, 2003	597.16	601.19	595.95	597.65	70,957,400	+0.51(+0.09%)
Sep 29, 2003	597.34	597.91	591.72	597.14	120,162,200	-2.70(-0.45%)
Sep 26, 2003	602.76	602.76	596.37	599.84	121,911,104	-3.87(-0.64%)
Sep 25, 2003	600.79	606.62	598.60	603.71	128,568,496	-1.92(-0.32%)
Sep 24, 2003	588.51	605.62	588.51	605.62	110,057,600	+17.11(+2.91%)
Sep 23, 2003	583.62	588.51	580.67	588.51	111,423,600	+5.82(+1.00%)
Sep 18, 2003	584.89	585.77	579.87	582.69	162,024,992	-3.23(-0.55%)
Sep 17, 2003	581.91	588.25	581.91	585.91	220,348,096	+4.67(+0.80%)
Sep 16, 2003	573.94	581.48	573.94	581.25	196,837,296	+6.45(+1.12%)
Sep 15, 2003	578.38	580.20	569.73	574.80	212,479,904	-3.58(-0.62%)
Sep 12, 2003	566.35	578.38	565.83	578.38	193,976,192	+12.74(+2.25%)
Sep 11, 2003	571.27	571.27	561.33	565.64	188,259,104	-7.21(-1.26%)
Sep 10, 2003	584.42	584.42	571.66	572.85	131,151,696	-12.44(-2.13%)
Sep 09, 2003	589.42	591.56	582.70	585.29	197,102,000	-1.76(-0.30%)
Sep 08, 2003	583.34	588.37	574.07	587.06	133,707,200	+4.73(+0.81%)
Sep 05, 2003	575.59	590.34	575.59	582.32	184,691,504	+7.13(+1.24%)
Sep 04, 2003	562.48	576.73	562.48	575.19	225,202,896	+16.94(+3.04%)
Sep 03, 2003	540.44	558.25	540.44	558.25	163,810,592	+19.31(+3.58%)
Sep 02, 2003	533.67	538.94	533.67	538.94	241,221,200	+4.60(+0.86%)
Sep 01, 2003	529.51	534.34	529.51	534.34	200,605,792	+4.66(+0.88%)
Aug 29, 2003	529.83	531.75	527.53	529.67	176,083,808	-0.57(-0.11%)
Aug 28, 2003	531.40	531.61	526.66	530.24	170,824,096	-0.62(-0.12%)
Aug 27, 2003	528.08	530.86	526.76	530.86	183,086,496	+2.10(+0.40%)
Aug 26, 2003	528.48	528.76	523.47	528.76	181,325,408	-0.28(-0.05%)
Aug 25, 2003	529.14	531.35	526.18	529.04	178,105,408	+0.09(+0.02%)
Aug 22, 2003	525.25	528.94	524.60	528.94	219,534,704	+3.36(+0.64%)
Aug 21, 2003	518.09	525.58	518.09	525.58	217,100,992	+6.81(+1.31%)
Aug 20, 2003	516.64	518.78	512.58	518.78	184,473,792	+1.72(+0.33%)
Aug 19, 2003	518.36	520.82	513.98	517.05	152,473,408	+6.92(+1.36%)
Aug 14, 2003	512.04	512.04	507.57	510.13	138,264,192	-1.10(-0.21%)
Aug 13, 2003	507.32	512.49	506.74	511.23	165,122,704	+4.81(+0.95%)
Aug 12, 2003	504.85	507.24	503.52	506.42	143,453,200	+1.58(+0.31%)
Aug 11, 2003	505.13	505.72	501.53	504.84	177,816,192	-0.52(-0.10%)
Aug 08, 2003	508.53	508.53	503.51	505.36	222,804,896	-2.91(-0.57%)
Aug 07, 2003	495.96	508.27	495.96	508.27	199,023,600	+13.83(+2.80%)
Aug 06, 2003	489.81	494.44	489.81	494.44	195,563,904	+5.91(+1.21%)
Aug 05, 2003	503.84	503.84	479.82	488.53	186,639,504	-15.41(-3.06%)
Aug 04, 2003	508.63	508.63	498.87	503.94	211,913,904	-4.76(-0.94%)
Aug 01, 2003	508.11	508.70	505.52	508.70	209,927,808	+0.72(+0.14%)
Jul 31, 2003	508.72	508.72	504.28	507.99	179,454,400	-0.24(-0.05%)
Jul 30, 2003	509.16	509.25	504.25	508.22	161,519,104	-3.25(-0.64%)
Jul 29, 2003	513.21	513.21	507.57	511.47	128,387,104	-1.32(-0.26%)
Jul 28, 2003	509.64	515.08	509.64	512.79	152,450,400	+2.71(+0.53%)
Jul 25, 2003	505.49	510.08	504.35	510.08	194,261,104	+5.04(+1.00%)
Jul 24, 2003	511.15	511.15	496.22	505.04	101,617,600	-7.58(-1.48%)
Jul 23, 2003	516.84	516.84	509.02	512.62	178,134,400	-4.16(-0.80%)
Jul 22, 2003	519.78	521.20	513.34	516.78	111,895,104	-4.13(-0.79%)
Jul 21, 2003	525.50	525.50	517.38	520.91	168,942,208	-4.59(-0.87%)
Jul 18, 2003	521.94	525.50	520.11	525.50	156,354,800	+1.95(+0.37%)
Jul 17, 2003	524.26	526.76	520.60	523.55	105,214,400	-0.71(-0.14%)
Jul 16, 2003	533.28	533.28	522.56	524.26	168,618,496	-9.57(-1.79%)
Jul 15, 2003	536.13	539.13	531.28	533.83	194,800,400	-1.13(-0.21%)
Jul 14, 2003	530.75	534.96	524.82	534.96	137,507,808	+10.27(+1.96%)
Jul 11, 2003	516.46	524.69	514.05	524.69	161,044,992	+6.44(+1.24%)
Jul 10, 2003	520.35	521.71	516.70	518.25	135,329,408	-1.57(-0.30%)
Jul 09, 2003	519.03	521.09	517.09	519.81	185,463,600	+1.28(+0.25%)
Jul 08, 2003	511.46	518.53	511.46	518.53	106,442,896	+7.15(+1.40%)
Jul 07, 2003	504.12	511.38	504.12	511.38	144,420,608	+7.28(+1.44%)
Jul 04, 2003	505.75	506.35	501.21	504.10	117,757,200	-3.67(-0.72%)
Jul 03, 2003	506.54	509.60	504.86	507.76	160,494,208	+1.69(+0.33%)
Jul 02, 2003	505.13	506.07	503.41	506.07	132,061,904	+0.41(+0.08%)
Jul 01, 2003	505.47	508.75	502.16	505.66	132,248,096	+0.16(+0.03%)
Jun 30, 2003	505.87	509.87	503.06	505.50	126,229,200	-1.28(-0.25%)
Jun 27, 2003	499.58	506.78	499.58	506.78	137,007,600	+8.97(+1.80%)
Jun 26, 2003	500.74	501.53	493.27	497.81	148,658,592	-2.46(-0.49%)
Jun 25, 2003	500.13	503.75	498.55	500.28	131,768,200	+0.09(+0.02%)
Jun 24, 2003	504.10	504.10	493.75	500.19	141,356,608	-6.12(-1.21%)
Jun 23, 2003	511.30	512.02	503.91	506.31	128,480,304	-5.14(-1.00%)
Jun 20, 2003	509.33	513.24	509.33	511.45	129,424,800	+1.62(+0.32%)
Jun 19, 2003	502.58	509.83	502.47	509.83	157,528,896	+6.60(+1.31%)
Jun 18, 2003	509.04	509.42	500.26	503.23	155,257,600	-5.81(-1.14%)
Jun 17, 2003	515.13	517.09	505.15	509.04	169,667,296	-3.65(-0.71%)
Jun 16, 2003	510.39	512.92	510.39	512.69	131,928,800	+2.21(+0.43%)
Jun 13, 2003	503.75	511.59	503.75	510.48	181,224,896	+8.67(+1.73%)
Jun 12, 2003	509.65	509.65	499.78	501.81	177,551,600	-13.91(-2.70%)
Jun 11, 2003	519.79	524.89	512.60	515.71	140,017,792	-3.83(-0.74%)
Jun 10, 2003	519.38	520.25	516.76	519.54	185,433,904	+0.22(+0.04%)
Jun 09, 2003	510.12	519.57	509.58	519.33	155,998,896	+8.63(+1.69%)
Jun 06, 2003	511.24	511.31	507.64	510.69	122,646,496	-0.47(-0.09%)
Jun 05, 2003	505.83	512.79	505.83	511.17	141,643,008	+6.63(+1.31%)
Jun 04, 2003	497.04	505.23	496.69	504.53	119,898,600	+2.11(+0.42%)
Jun 03, 2003	505.75	505.87	499.85	502.43	168,591,104	-3.30(-0.65%)
Jun 02, 2003	495.24	505.72	495.24	505.72	163,843,504	+12.91(+2.62%)
May 28, 2003	481.21	492.82	481.21	492.82	204,973,792	+12.55(+2.61%)
May 27, 2003	478.24	480.27	477.33	480.27	170,577,696	+1.86(+0.39%)
May 26, 2003	472.52	478.64	472.52	478.41	181,907,008	+6.31(+1.34%)
May 23, 2003	465.40	472.11	465.40	472.11	154,628,896	+6.98(+1.50%)
May 22, 2003	466.49	467.12	465.06	465.13	138,305,408	-1.16(-0.25%)
May 21, 2003	466.36	468.80	463.90	466.29	137,566,896	+0.14(+0.03%)
May 20, 2003	456.86	467.05	455.96	466.14	139,488,992	+6.93(+1.51%)
May 19, 2003	466.31	466.31	457.56	459.21	128,550,896	-14.71(-3.10%)
May 12, 2003	469.63	473.93	469.63	473.93	137,338,400	+4.29(+0.91%)
May 09, 2003	470.63	470.63	466.46	469.63	152,178,400	-1.48(-0.31%)
May 08, 2003	472.67	474.67	468.96	471.12	160,753,296	-2.01(-0.42%)
May 07, 2003	463.44	473.13	463.44	473.13	120,249,504	+9.52(+2.05%)
May 06, 2003	459.18	465.46	459.18	463.61	184,356,192	+4.66(+1.01%)
May 05, 2003	447.82	458.96	447.82	458.96	161,517,104	+11.14(+2.49%)
May 02, 2003	451.98	452.11	446.90	447.82	146,016,192	-4.38(-0.97%)
May 01, 2003	452.15	453.55	449.71	452.20	159,542,208	+1.34(+0.30%)
Apr 30, 2003	444.61	452.63	442.67	450.86	196,214,592	+6.68(+1.50%)
Apr 29, 2003	433.05	444.18	433.05	444.18	185,090,304	+13.27(+3.08%)
Apr 28, 2003	430.55	432.99	425.69	430.92	140,441,200	-4.13(-0.95%)
Apr 25, 2003	444.08	444.08	433.03	435.04	175,123,696	-10.11(-2.27%)
Apr 24, 2003	447.69	447.69	443.38	445.15	150,580,800	-2.53(-0.57%)
Apr 23, 2003	442.74	447.69	440.54	447.69	175,999,104	+4.95(+1.12%)
Apr 22, 2003	447.46	448.27	441.18	442.74	178,278,896	-5.20(-1.16%)
Apr 21, 2003	443.73	447.94	442.63	447.94	191,579,808	+4.08(+0.92%)
Apr 17, 2003	441.24	443.86	440.41	443.86	182,839,600	+1.14(+0.26%)
Apr 16, 2003	438.05	443.44	438.05	442.72	183,723,008	+5.00(+1.14%)
Apr 15, 2003	434.97	437.72	429.63	437.72	154,904,496	+3.78(+0.87%)
Apr 14, 2003	438.37	438.37	432.30	433.95	1,448,647,680	-4.60(-1.05%)
Apr 11, 2003	430.47	438.88	430.47	438.55	178,595,200	+8.10(+1.88%)
Apr 10, 2003	430.74	431.50	427.98	430.45	147,086,000	+0.17(+0.04%)
Apr 09, 2003	422.18	432.34	422.07	430.28	165,877,904	+8.17(+1.93%)
Apr 08, 2003	422.89	428.82	419.13	422.11	153,768,704	-1.70(-0.40%)
Apr 07, 2003	406.30	423.81	406.30	423.81	185,061,408	+23.06(+5.75%)
Apr 04, 2003	398.12	400.76	398.12	400.76	118,468,704	+2.70(+0.68%)
Apr 03, 2003	397.04	398.06	393.84	398.06	112,980,200	+0.00(+0.00%)
Apr 02, 2003	397.04	398.06	393.84	398.06	112,980,096	+0.05(+0.01%)

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.