Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.49	30.79	30.15	30.66	5,449,300	+0.27(+0.89%)
Sep 29, 2004	29.90	30.52	29.79	30.39	5,288,500	+0.49(+1.64%)
Sep 28, 2004	29.75	30.01	29.50	29.90	3,686,000	+0.24(+0.81%)
Sep 27, 2004	29.97	30.09	29.56	29.66	3,655,700	-0.55(-1.82%)
Sep 24, 2004	30.15	30.42	30.03	30.21	2,474,400	+0.08(+0.27%)
Sep 23, 2004	30.35	30.45	29.93	30.13	3,233,600	-0.21(-0.69%)
Sep 22, 2004	31.11	31.11	30.17	30.34	5,064,800	-0.76(-2.44%)
Sep 21, 2004	31.20	31.25	30.80	31.10	3,601,700	-0.08(-0.26%)
Sep 20, 2004	31.00	31.20	30.51	31.18	3,189,500	+0.48(+1.56%)
Sep 17, 2004	30.74	30.82	30.51	30.70	3,200,800	-0.01(-0.03%)
Sep 16, 2004	30.60	30.92	30.56	30.71	2,464,700	+0.07(+0.23%)
Sep 15, 2004	31.00	31.04	30.60	30.64	4,553,200	-0.51(-1.64%)
Sep 14, 2004	30.52	31.15	30.52	31.15	4,864,700	+0.46(+1.50%)
Sep 13, 2004	30.50	31.08	30.40	30.69	4,834,200	+0.19(+0.62%)
Sep 10, 2004	30.65	30.76	30.49	30.50	4,536,800	-0.23(-0.75%)
Sep 09, 2004	30.87	31.10	30.50	30.73	5,766,000	-0.14(-0.45%)
Sep 08, 2004	30.95	31.33	30.87	30.87	6,687,200	-0.23(-0.74%)
Sep 07, 2004	31.70	31.80	30.91	31.10	6,317,300	-0.46(-1.46%)
Sep 03, 2004	31.80	31.85	31.43	31.56	2,107,700	-0.24(-0.75%)
Sep 02, 2004	31.41	31.92	31.32	31.80	3,375,400	+0.35(+1.11%)
Sep 01, 2004	31.38	31.65	31.11	31.45	3,675,900	+0.13(+0.42%)
Aug 31, 2004	31.42	31.52	31.14	31.32	2,880,500	-0.08(-0.25%)
Aug 30, 2004	31.72	31.84	31.38	31.40	1,900,600	-0.44(-1.38%)
Aug 27, 2004	31.96	32.01	31.61	31.84	2,347,900	-0.12(-0.38%)
Aug 26, 2004	31.80	32.21	31.78	31.96	3,054,200	+0.13(+0.41%)
Aug 25, 2004	31.24	31.95	31.14	31.83	3,012,700	+0.56(+1.79%)
Aug 24, 2004	31.36	31.64	31.15	31.27	3,449,700	-0.02(-0.06%)
Aug 23, 2004	31.20	31.55	31.20	31.29	3,064,800	+0.00(+0.00%)
Aug 20, 2004	30.80	31.43	30.78	31.29	2,671,000	+0.41(+1.33%)
Aug 19, 2004	31.06	31.20	30.75	30.88	3,617,300	-721.07(-95.89%)
Aug 17, 2004	754.37	754.80	748.47	751.95	125,534,200	+0.00(+0.00%)
Aug 16, 2004	754.37	754.80	748.47	751.95	125,534,200	-3.97(-0.53%)
Aug 13, 2004	753.87	756.88	752.74	755.92	63,221,300	-2.26(-0.30%)
Aug 12, 2004	762.67	762.67	755.18	758.18	40,994,000	-5.77(-0.76%)
Aug 11, 2004	754.41	763.95	754.41	763.95	73,468,400	+11.50(+1.53%)
Aug 10, 2004	750.19	752.44	748.72	752.44	156,913,408	+2.40(+0.32%)
Aug 09, 2004	749.54	750.96	745.65	750.04	149,605,200	-3.89(-0.52%)
Aug 06, 2004	759.46	759.46	750.40	753.93	112,955,296	-8.08(-1.06%)
Aug 05, 2004	757.96	762.01	756.28	762.01	137,537,696	+3.71(+0.49%)
Aug 04, 2004	753.96	758.30	752.79	758.30	116,428,096	+1.01(+0.13%)
Aug 03, 2004	750.83	757.29	750.33	757.29	66,567,900	+7.84(+1.05%)
Aug 02, 2004	755.14	755.53	747.32	749.46	30,561,300	-7.52(-0.99%)
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%)
May 04, 2004	785.40	786.38	775.71	779.60	77,647,000	-22.36(-2.79%)
Apr 29, 2004	813.00	813.00	796.21	801.97	112,986,096	-15.97(-1.95%)
Apr 28, 2004	818.36	819.08	813.40	817.93	98,133,104	-0.23(-0.03%)
Apr 27, 2004	813.52	818.16	811.71	818.16	52,020,800	+6.41(+0.79%)
Apr 26, 2004	812.87	814.58	807.01	811.75	74,439,000	-3.70(-0.45%)
Apr 23, 2004	807.23	815.44	807.23	815.44	101,189,000	+11.02(+1.37%)
Apr 22, 2004	810.96	810.96	801.05	804.43	46,345,100	-9.78(-1.20%)
Apr 21, 2004	810.35	824.51	809.35	814.20	41,252,700	+3.34(+0.41%)
Apr 20, 2004	785.22	810.86	785.22	810.86	89,988,200	+26.02(+3.32%)
Apr 19, 2004	776.63	784.84	775.79	784.84	76,524,496	+8.27(+1.06%)
Apr 16, 2004	774.12	776.64	771.30	776.57	108,137,296	+3.59(+0.46%)
Apr 15, 2004	773.33	773.40	767.87	772.99	93,134,304	-5.00(-0.64%)
Apr 14, 2004	771.27	777.99	769.08	777.99	65,393,700	+6.25(+0.81%)
Apr 13, 2004	769.68	773.88	768.64	771.74	81,510,800	+3.93(+0.51%)
Apr 12, 2004	777.76	777.76	762.11	767.81	80,803,296	-11.80(-1.51%)
Apr 08, 2004	774.45	782.03	772.21	779.62	24,304,300	+5.22(+0.67%)
Apr 07, 2004	771.74	779.61	769.53	774.40	52,126,600	+2.85(+0.37%)
Apr 06, 2004	757.04	771.72	757.04	771.55	40,887,200	+33.89(+4.59%)
Apr 02, 2004	735.68	737.65	729.77	737.65	70,820,304	+1.98(+0.27%)
Apr 01, 2004	733.52	735.86	726.19	735.68	68,358,600	+5.62(+0.77%)
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%)

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.