Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	890.84	893.59	888.40	888.40	316,762,208	-2.16(-0.24%)
Oct 28, 2004	884.88	890.56	884.88	890.56	146,570,000	+9.73(+1.10%)
Oct 27, 2004	873.90	881.36	872.86	880.83	356,211,808	+9.91(+1.14%)
Oct 26, 2004	872.24	872.24	867.94	870.92	220,434,208	+1.19(+0.14%)
Oct 25, 2004	872.30	872.56	869.73	869.73	220,790,000	-13.50(-1.53%)
Oct 22, 2004	881.33	884.90	881.33	883.23	310,192,000	+2.19(+0.25%)
Oct 21, 2004	880.67	881.04	877.82	881.04	237,058,208	+5.58(+0.64%)
Oct 20, 2004	875.15	876.16	874.69	875.46	199,521,600	-5.21(-0.59%)
Oct 19, 2004	878.69	881.77	878.69	880.67	178,196,992	+7.08(+0.81%)
Oct 18, 2004	875.65	875.71	872.84	873.59	129,404,800	+0.30(+0.03%)
Oct 15, 2004	868.54	873.29	868.54	873.29	168,327,808	+0.51(+0.06%)
Oct 14, 2004	874.19	874.42	870.39	872.78	166,604,608	-4.57(-0.52%)
Oct 13, 2004	876.92	880.10	876.45	877.35	240,273,600	-0.39(-0.04%)
Oct 12, 2004	878.97	878.97	876.95	877.74	103,741,000	+0.00(+0.00%)
Oct 11, 2004	878.97	878.97	876.95	877.74	103,741,000	-1.86(-0.21%)
Oct 08, 2004	876.71	883.47	876.71	879.60	0	-0.12(-0.01%)
Oct 07, 2004	881.85	881.85	877.30	879.72	0	+1.01(+0.11%)
Oct 06, 2004	878.24	879.44	875.64	878.71	0	+2.05(+0.23%)
Oct 05, 2004	875.38	879.04	874.89	876.66	0	-0.39(-0.04%)
Oct 04, 2004	875.64	878.59	874.51	877.05	0	+8.77(+1.01%)
Oct 01, 2004	853.44	868.28	853.44	868.28	0	+17.50(+2.06%)
Sep 30, 2004	856.91	856.91	850.78	850.78	0	-1.73(-0.20%)
Sep 29, 2004	847.60	853.59	847.60	852.51	0	+5.99(+0.71%)
Sep 28, 2004	840.24	846.52	840.24	846.52	0	+4.58(+0.54%)
Sep 27, 2004	845.98	845.98	841.88	841.94	0	-4.61(-0.54%)
Sep 24, 2004	845.24	846.55	843.71	846.55	0	+0.27(+0.03%)
Sep 23, 2004	847.29	847.29	844.39	846.28	0	-2.97(-0.35%)
Sep 22, 2004	853.16	854.34	848.60	849.25	0	-4.77(-0.56%)
Sep 21, 2004	851.64	854.25	851.64	854.02	0	+1.87(+0.22%)
Sep 20, 2004	854.51	854.51	849.18	852.15	0	-3.17(-0.37%)
Sep 17, 2004	854.98	857.86	854.25	855.32	0	+0.77(+0.09%)
Sep 16, 2004	851.69	854.80	851.69	854.55	0	+1.97(+0.23%)
Sep 15, 2004	853.84	856.38	851.99	852.58	0	-3.14(-0.37%)
Sep 14, 2004	856.44	856.44	854.69	855.72	0	-2.29(-0.27%)
Sep 13, 2004	856.11	858.56	855.95	858.01	0	+6.49(+0.76%)
Sep 10, 2004	851.38	853.21	850.44	851.52	0	+1.84(+0.22%)
Sep 09, 2004	850.81	850.81	849.40	849.68	0	-5.20(-0.61%)
Sep 08, 2004	855.84	855.84	853.59	854.88	0	-1.44(-0.17%)
Sep 07, 2004	855.81	856.32	854.25	856.32	0	+0.33(+0.04%)
Sep 06, 2004	851.83	855.99	851.83	855.99	0	+4.48(+0.53%)
Sep 03, 2004	844.67	851.51	843.98	851.51	0	+7.45(+0.88%)
Sep 02, 2004	838.21	844.18	837.96	844.06	0	+4.62(+0.55%)
Sep 01, 2004	836.00	839.56	836.00	839.44	0	+6.65(+0.80%)
Aug 31, 2004	833.15	835.60	831.52	832.79	0	-1.35(-0.16%)
Aug 30, 2004	834.69	835.75	833.27	834.14	0	+0.41(+0.05%)
Aug 27, 2004	830.80	833.73	827.99	833.73	0	+4.11(+0.50%)
Aug 26, 2004	829.42	830.39	828.21	829.62	0	+5.58(+0.68%)
Aug 25, 2004	826.22	826.22	822.72	824.04	0	-0.98(-0.12%)
Aug 24, 2004	823.57	825.96	823.57	825.02	0	+0.78(+0.09%)
Aug 23, 2004	820.59	825.42	820.59	824.24	0	+7.90(+0.97%)
Aug 20, 2004	816.65	816.96	814.29	816.34	0	-2.05(-0.25%)
Aug 19, 2004	820.10	821.71	818.37	818.39	0	+2.26(+0.28%)
Aug 18, 2004	810.78	816.13	810.78	816.13	0	+2.78(+0.34%)
Aug 17, 2004	809.69	814.91	808.87	813.35	0	+8.96(+1.11%)
Aug 16, 2004	802.34	805.10	802.34	804.39	0	+0.00(+0.00%)
Aug 13, 2004	802.34	805.10	802.34	804.39	0	-4.62(-0.57%)
Aug 12, 2004	810.36	812.76	805.89	809.01	0	+1.79(+0.22%)
Aug 11, 2004	814.45	814.45	804.97	807.22	0	-4.75(-0.58%)
Aug 10, 2004	808.83	811.97	808.28	811.97	0	+2.42(+0.30%)
Aug 09, 2004	814.07	814.07	807.10	809.55	0	-4.68(-0.57%)
Aug 06, 2004	821.15	823.45	814.23	814.23	0	-14.85(-1.79%)
Aug 05, 2004	829.95	831.11	829.08	829.08	0	+2.26(+0.27%)
Aug 04, 2004	829.28	829.28	824.70	826.82	0	-7.58(-0.91%)
Aug 03, 2004	832.85	834.40	832.49	834.40	0	+2.56(+0.31%)

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.