Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	85.58	86.39	84.78	85.73	306,700	-0.10(-0.12%)
Jul 29, 2004	85.08	86.60	84.05	85.83	430,800	+0.03(+0.03%)
Jul 28, 2004	86.82	86.82	84.12	85.80	351,000	-1.12(-1.29%)
Jul 27, 2004	84.34	87.30	84.30	86.92	304,300	+2.83(+3.37%)
Jul 26, 2004	85.70	86.40	83.90	84.09	350,200	-1.84(-2.14%)
Jul 23, 2004	84.67	86.63	83.95	85.93	429,600	+1.26(+1.49%)
Jul 22, 2004	87.21	87.21	83.01	84.67	533,000	-2.53(-2.90%)
Jul 21, 2004	87.90	88.91	87.20	87.20	473,200	-0.85(-0.97%)
Jul 20, 2004	86.23	88.19	86.17	88.05	400,600	+1.85(+2.15%)
Jul 19, 2004	84.90	86.73	84.80	86.20	563,900	+1.02(+1.20%)
Jul 16, 2004	85.10	85.40	84.48	85.18	485,400	-0.27(-0.32%)
Jul 15, 2004	85.76	86.22	84.62	85.45	575,700	-0.10(-0.12%)
Jul 14, 2004	86.70	88.80	85.41	85.55	548,300	-1.30(-1.50%)
Jul 13, 2004	86.25	86.94	85.15	86.85	439,500	+1.20(+1.40%)
Jul 12, 2004	88.25	88.35	85.40	85.65	455,900	-2.90(-3.27%)
Jul 09, 2004	87.72	89.52	87.72	88.55	314,400	+0.98(+1.12%)
Jul 08, 2004	88.26	88.26	87.14	87.57	578,800	-0.79(-0.89%)
Jul 07, 2004	87.35	89.13	87.15	88.36	351,600	+1.10(+1.26%)
Jul 06, 2004	90.35	90.47	86.90	87.26	678,300	-2.92(-3.24%)
Jul 02, 2004	90.25	90.54	89.20	90.18	262,400	-0.07(-0.08%)
Jul 01, 2004	91.15	91.15	88.90	90.25	438,700	-0.75(-0.82%)
Jun 30, 2004	91.70	91.85	89.68	91.00	588,300	+0.15(+0.17%)
Jun 29, 2004	89.75	91.35	89.75	90.85	414,600	+1.10(+1.23%)
Jun 28, 2004	91.80	92.30	89.15	89.75	651,200	-1.21(-1.33%)
Jun 25, 2004	91.09	91.98	89.73	90.96	447,500	+0.27(+0.30%)
Jun 24, 2004	90.90	92.30	90.50	90.69	528,300	+0.04(+0.04%)
Jun 23, 2004	89.00	90.65	88.71	90.65	473,900	+2.22(+2.51%)
Jun 22, 2004	87.70	88.75	86.11	88.43	409,900	+0.45(+0.51%)
Jun 21, 2004	88.25	89.69	87.80	87.98	379,400	-1.12(-1.26%)
Jun 18, 2004	87.80	89.88	87.51	89.10	397,100	+0.43(+0.48%)
Jun 17, 2004	88.42	88.81	87.36	88.67	327,000	+0.12(+0.14%)
Jun 16, 2004	89.21	89.90	87.02	88.55	560,900	-0.65(-0.73%)
Jun 15, 2004	83.90	89.30	83.80	89.20	1,456,600	+6.96(+8.46%)
Jun 14, 2004	82.68	83.76	81.76	82.24	373,800	-0.43(-0.52%)
Jun 10, 2004	83.75	83.75	81.82	82.67	279,900	-0.27(-0.33%)
Jun 09, 2004	84.10	84.55	82.83	82.94	381,400	-0.85(-1.01%)
Jun 08, 2004	83.65	84.00	82.35	83.79	414,800	+0.14(+0.17%)
Jun 07, 2004	80.90	83.76	80.84	83.65	689,500	+3.55(+4.43%)
Jun 04, 2004	81.00	81.80	80.10	80.10	367,300	+0.23(+0.29%)
Jun 03, 2004	81.35	81.82	79.46	79.87	497,400	-0.78(-0.97%)
Jun 02, 2004	80.00	80.92	78.79	80.65	357,800	+1.15(+1.45%)
Jun 01, 2004	80.14	81.23	78.52	79.50	597,100	-0.64(-0.80%)
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%)

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.