Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	80.21	80.40	78.98	79.60	496,700	+0.00(+0.00%)
Mar 31, 2004	78.05	79.90	78.05	79.60	539,500	+1.79(+2.30%)
Mar 30, 2004	76.60	78.10	76.24	77.81	528,400	+0.37(+0.48%)
Mar 29, 2004	75.65	77.87	75.65	77.44	492,300	+1.94(+2.57%)
Mar 26, 2004	76.55	76.55	75.49	75.50	452,900	-1.05(-1.37%)
Mar 25, 2004	75.71	76.99	75.40	76.55	340,300	+1.33(+1.77%)
Mar 24, 2004	75.46	76.25	74.85	75.22	291,400	+0.01(+0.01%)
Mar 23, 2004	74.80	75.77	73.98	75.21	887,000	+1.46(+1.98%)
Mar 22, 2004	76.62	76.62	73.75	73.75	773,300	-3.30(-4.28%)
Mar 19, 2004	77.75	77.92	77.00	77.05	309,700	-0.70(-0.90%)
Mar 18, 2004	77.40	78.54	77.40	77.75	416,200	-0.09(-0.12%)
Mar 17, 2004	77.00	78.43	77.00	77.84	314,200	+1.34(+1.75%)
Mar 16, 2004	76.75	77.00	75.75	76.50	373,700	+1.30(+1.73%)
Mar 15, 2004	77.55	77.60	74.84	75.20	539,700	-2.60(-3.34%)
Mar 12, 2004	75.50	78.20	75.36	77.80	636,000	+3.10(+4.15%)
Mar 11, 2004	76.05	76.05	72.78	74.70	888,000	-1.80(-2.35%)
Mar 10, 2004	79.00	79.00	76.40	76.50	654,800	-2.50(-3.16%)
Mar 09, 2004	80.50	80.50	78.85	79.00	495,200	-1.15(-1.43%)
Mar 08, 2004	80.70	81.28	80.12	80.15	472,400	+0.01(+0.01%)
Mar 05, 2004	78.99	80.25	78.60	80.14	474,900	+1.04(+1.31%)
Mar 04, 2004	79.60	79.60	78.29	79.10	418,700	+0.15(+0.19%)
Mar 03, 2004	78.30	79.03	77.40	78.95	493,900	+0.23(+0.29%)
Mar 02, 2004	80.10	82.00	78.07	78.72	851,000	-1.16(-1.45%)

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.