Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	114.86	115.75	114.73	114.73	6,619	-0.94(-0.81%)
Apr 29, 2004	117.03	117.03	115.67	115.67	13,239	-0.31(-0.27%)
Apr 28, 2004	116.14	117.25	115.20	115.98	8,434	-0.41(-0.35%)
Apr 27, 2004	116.14	117.07	116.14	116.39	9,395	-0.21(-0.18%)
Apr 26, 2004	116.88	116.88	115.29	116.60	960	+0.66(+0.56%)
Apr 23, 2004	114.62	115.95	114.62	115.95	1,815	-1.30(-1.11%)
Apr 22, 2004	115.34	117.25	114.85	117.25	7,794	+1.96(+1.70%)
Apr 21, 2004	114.36	115.36	112.34	115.29	960	+1.26(+1.11%)
Apr 20, 2004	115.67	116.00	112.75	114.03	2,028	-0.94(-0.81%)
Apr 19, 2004	114.26	115.56	113.10	114.96	1,494	-1.08(-0.93%)
Apr 16, 2004	116.12	116.98	112.98	116.04	5,018	+1.21(+1.05%)
Apr 15, 2004	117.02	117.03	113.78	114.83	5,658	+0.19(+0.16%)
Apr 14, 2004	116.87	116.87	114.65	114.65	4,270	-1.47(-1.27%)
Apr 13, 2004	118.80	118.80	115.15	116.12	4,057	-2.00(-1.69%)
Apr 12, 2004	114.54	118.11	114.54	118.11	4,484	+1.75(+1.50%)
Apr 08, 2004	115.57	116.75	115.57	116.36	3,416	+0.22(+0.19%)
Apr 07, 2004	115.69	116.16	114.56	116.14	1,601	+0.89(+0.77%)
Apr 06, 2004	114.27	117.07	114.27	115.25	4,697	-1.83(-1.56%)
Apr 05, 2004	117.02	117.07	115.29	117.07	1,815	-0.22(-0.18%)
Apr 02, 2004	116.14	117.85	115.92	117.29	8,114	+0.87(+0.75%)
Apr 01, 2004	115.56	116.52	114.03	116.42	1,601	+1.22(+1.06%)
Mar 31, 2004	116.69	116.69	115.20	115.20	2,562	-1.50(-1.28%)
Mar 30, 2004	116.33	116.70	116.07	116.70	5,552	+0.00(+0.00%)
Mar 29, 2004	116.14	117.07	115.41	116.70	3,096	-0.19(-0.16%)
Mar 26, 2004	113.55	116.88	113.55	116.88	1,601	+0.47(+0.40%)
Mar 25, 2004	114.57	116.42	114.08	116.42	7,580	+0.92(+0.79%)
Mar 24, 2004	113.83	115.55	113.10	115.50	3,843	+1.70(+1.49%)
Mar 23, 2004	113.61	115.20	113.61	113.80	1,921	+0.32(+0.28%)
Mar 22, 2004	115.81	116.01	113.48	113.48	3,950	-2.18(-1.89%)
Mar 19, 2004	116.02	116.38	115.20	115.67	6,086	-0.47(-0.40%)
Mar 18, 2004	113.05	116.32	113.05	116.14	2,882	+0.56(+0.49%)
Mar 17, 2004	112.92	115.80	112.27	115.57	4,377	+3.81(+3.41%)
Mar 16, 2004	115.11	115.11	111.76	111.76	6,406	-1.10(-0.97%)
Mar 15, 2004	115.79	115.79	110.22	112.86	10,356	-3.10(-2.67%)
Mar 12, 2004	113.09	116.04	110.86	115.96	7,260	+5.44(+4.92%)
Mar 11, 2004	112.38	113.33	110.52	110.52	4,057	-1.63(-1.45%)
Mar 10, 2004	116.13	116.13	111.96	112.14	4,697	-3.05(-2.65%)
Mar 09, 2004	112.39	115.20	112.39	115.20	4,804	-0.13(-0.11%)
Mar 08, 2004	116.14	116.14	115.33	115.33	427	-1.21(-1.04%)
Mar 05, 2004	115.54	116.82	114.96	116.54	3,309	+0.21(+0.18%)
Mar 04, 2004	114.82	116.33	114.61	116.33	1,921	+1.09(+0.94%)
Mar 03, 2004	116.16	116.50	114.61	115.25	2,669	-1.35(-1.16%)
Mar 02, 2004	115.11	117.03	115.11	116.59	5,338	-0.71(-0.61%)
Mar 01, 2004	117.91	117.91	114.60	117.31	3,416	+0.26(+0.22%)
Feb 27, 2004	115.25	117.77	115.25	117.04	3,950	-0.03(-0.02%)
Feb 26, 2004	116.83	117.07	114.03	117.07	5,018	+1.03(+0.89%)
Feb 25, 2004	115.20	116.04	113.30	116.04	2,882	-1.02(-0.87%)
Feb 24, 2004	116.98	117.06	113.10	117.06	2,455	+1.39(+1.21%)
Feb 23, 2004	116.46	117.07	115.49	115.67	2,242	-2.25(-1.91%)
Feb 20, 2004	116.16	118.38	114.48	117.92	4,377	+1.41(+1.21%)
Feb 19, 2004	116.05	118.20	115.37	116.51	4,591	-1.19(-1.01%)
Feb 18, 2004	114.45	117.73	113.98	117.70	7,901	+2.23(+1.93%)
Feb 17, 2004	112.88	115.47	112.23	115.47	3,203	+1.98(+1.75%)
Feb 13, 2004	111.36	114.90	111.36	113.48	3,737	-1.51(-1.31%)
Feb 12, 2004	111.93	115.03	111.93	114.99	3,523	+0.74(+0.65%)
Feb 11, 2004	110.87	114.25	110.87	114.25	2,242	+0.50(+0.44%)
Feb 10, 2004	112.01	113.76	112.01	113.76	3,523	+3.03(+2.74%)
Feb 09, 2004	111.02	111.12	109.54	110.72	1,281	-0.26(-0.24%)
Feb 06, 2004	109.18	112.06	108.64	110.98	32,565	+2.74(+2.54%)
Feb 05, 2004	111.27	111.27	108.18	108.24	2,028	-0.46(-0.42%)
Feb 04, 2004	113.61	113.61	108.56	108.70	8,862	-2.76(-2.48%)
Feb 03, 2004	110.52	112.39	110.06	111.46	6,833	-0.77(-0.68%)

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.