Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.