Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	761.69	763.32	754.52	756.98	87,356,704	-3.99(-0.52%)
Jul 29, 2004	760.40	761.12	753.92	760.97	137,301,296	+0.77(+0.10%)
Jul 28, 2004	760.05	760.87	756.16	760.20	78,292,304	+0.92(+0.12%)
Jul 27, 2004	759.41	762.07	755.25	759.28	86,618,496	-2.52(-0.33%)
Jul 26, 2004	762.53	762.53	749.01	761.80	137,517,600	-4.56(-0.60%)
Jul 23, 2004	761.09	766.37	757.61	766.37	149,262,704	+4.85(+0.64%)
Jul 22, 2004	755.05	761.52	753.65	761.52	169,473,792	+0.28(+0.04%)
Jul 21, 2004	758.36	762.54	755.66	761.24	139,390,896	+4.57(+0.60%)
Jul 20, 2004	752.15	756.67	750.84	756.67	115,345,800	+2.39(+0.32%)
Jul 19, 2004	754.78	755.68	749.09	754.27	195,671,904	-1.82(-0.24%)
Jul 16, 2004	743.34	756.10	743.34	756.10	109,837,696	+10.75(+1.44%)
Jul 15, 2004	743.52	746.71	735.43	745.34	158,017,104	+1.02(+0.14%)
Jul 14, 2004	753.68	753.76	738.35	744.32	188,640,400	-12.27(-1.62%)
Jul 13, 2004	754.92	757.93	750.95	756.58	165,563,696	-0.99(-0.13%)
Jul 12, 2004	762.99	763.86	752.99	757.58	0	-3.56(-0.47%)
Jul 09, 2004	757.04	761.14	752.88	761.14	199,024,304	+1.40(+0.18%)
Jul 08, 2004	771.19	772.35	757.41	759.74	44,820,700	-11.92(-1.54%)
Jul 07, 2004	762.17	771.66	757.28	771.66	89,530,200	+3.41(+0.44%)
Jul 06, 2004	757.89	769.07	757.89	768.25	127,861,296	+23.23(+3.12%)
Jul 05, 2004	728.58	745.02	726.45	745.02	123,671,400	+0.00(+0.00%)
Jul 02, 2004	728.58	745.02	726.45	745.02	123,671,400	+15.22(+2.09%)
Jul 01, 2004	728.22	729.81	722.75	729.81	97,927,200	-2.59(-0.35%)
Jun 30, 2004	723.64	732.40	723.62	732.40	58,718,400	+10.11(+1.40%)
Jun 29, 2004	718.54	722.29	714.44	722.29	71,585,400	+1.75(+0.24%)
Jun 28, 2004	718.73	720.54	712.34	720.54	44,248,900	+0.31(+0.04%)
Jun 25, 2004	707.88	720.23	707.80	720.23	60,248,200	+10.88(+1.53%)
Jun 24, 2004	703.40	709.35	698.77	709.35	105,042,496	+9.60(+1.37%)
Jun 23, 2004	692.02	699.76	692.02	699.76	89,097,904	+8.66(+1.25%)
Jun 22, 2004	688.66	691.09	683.92	691.09	34,874,900	+1.48(+0.21%)
Jun 21, 2004	694.56	696.17	686.14	689.62	44,208,700	-3.10(-0.45%)
Jun 18, 2004	697.01	697.48	687.48	692.72	39,411,700	-7.42(-1.06%)
Jun 17, 2004	706.70	706.70	695.40	700.14	38,545,500	-7.75(-1.09%)
Jun 16, 2004	710.62	711.21	704.16	707.89	54,325,700	+0.48(+0.07%)
Jun 15, 2004	696.13	707.41	692.87	707.41	78,267,904	+11.07(+1.59%)
Jun 14, 2004	702.49	702.49	692.40	696.34	82,584,304	-7.79(-1.11%)
Jun 11, 2004	706.34	706.64	700.42	704.12	50,344,200	-2.72(-0.38%)
Jun 10, 2004	706.48	708.44	701.75	706.84	107,117,800	-2.91(-0.41%)
Jun 09, 2004	704.05	710.05	703.33	709.75	81,297,296	+6.17(+0.88%)
Jun 08, 2004	705.78	707.04	702.18	703.58	83,889,504	+2.79(+0.40%)
Jun 07, 2004	704.33	706.92	696.68	700.78	98,043,904	+2.85(+0.41%)
Jun 04, 2004	707.93	707.93	689.54	697.94	117,226,000	-33.26(-4.55%)
Jun 01, 2004	731.51	731.51	727.50	731.20	42,429,600	-1.31(-0.18%)
May 31, 2004	731.88	732.52	722.55	732.52	37,209,400	-1.47(-0.20%)
May 28, 2004	731.02	734.59	728.49	733.99	106,595,200	+5.68(+0.78%)
May 27, 2004	722.39	728.31	722.39	728.31	44,229,200	+10.31(+1.44%)
May 26, 2004	724.93	725.77	716.33	718.00	84,480,096	+0.87(+0.12%)
May 25, 2004	727.18	727.18	707.71	717.13	97,752,304	-15.45(-2.11%)
May 24, 2004	726.51	732.58	726.51	732.58	64,879,200	+7.65(+1.05%)
May 21, 2004	712.81	730.05	712.35	724.93	102,988,600	+48.78(+7.21%)
May 18, 2004	672.96	683.26	667.03	676.15	61,064,600	+7.68(+1.15%)
May 17, 2004	718.58	718.58	665.96	668.48	70,496,096	-54.23(-7.50%)
May 14, 2004	738.60	738.60	716.16	722.71	135,121,296	-16.43(-2.22%)
May 13, 2004	738.47	746.73	733.37	739.14	134,486,496	-5.15(-0.69%)
May 12, 2004	723.50	744.41	723.50	744.29	125,089,696	+26.03(+3.62%)
May 11, 2004	698.56	718.26	698.56	718.26	97,860,896	+11.04(+1.56%)
May 10, 2004	733.71	733.71	703.88	707.22	79,932,896	-36.42(-4.90%)
May 07, 2004	741.62	748.65	737.68	743.64	68,217,600	-2.48(-0.33%)
May 06, 2004	757.50	757.50	744.79	746.12	41,222,500	-11.97(-1.58%)
May 05, 2004	781.23	781.52	755.11	758.08	85,976,096	-21.52(-2.76%)

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.