Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	924.19	926.41	920.35	920.35	172,434,592	+0.00(+0.00%)
Nov 29, 2004	924.19	926.41	920.35	920.35	172,434,592	-2.46(-0.27%)
Nov 27, 2004	920.62	922.81	920.02	922.81	166,433,408	-1.54(-0.17%)
Nov 26, 2004	917.67	924.35	917.67	924.35	196,852,800	+8.22(+0.90%)
Nov 25, 2004	913.61	916.13	911.99	916.13	184,645,792	+6.34(+0.70%)
Nov 24, 2004	911.83	913.48	909.35	909.79	204,984,192	+1.46(+0.16%)
Nov 23, 2004	905.01	908.33	902.70	908.33	179,710,208	+0.00(+0.00%)
Nov 22, 2004	905.01	908.33	902.70	908.33	179,710,208	-2.08(-0.23%)
Nov 20, 2004	912.70	915.64	910.36	910.41	173,678,000	-0.58(-0.06%)
Nov 19, 2004	907.96	910.99	907.42	910.99	217,619,392	+1.28(+0.14%)
Nov 18, 2004	896.73	909.71	896.00	909.71	337,519,392	+15.52(+1.74%)
Nov 17, 2004	900.55	900.55	893.96	894.19	346,790,784	-5.70(-0.63%)
Nov 16, 2004	906.51	906.51	899.89	899.89	435,954,400	+0.00(+0.00%)
Nov 15, 2004	906.51	906.51	899.89	899.89	435,954,400	-3.14(-0.35%)
Nov 13, 2004	905.13	905.40	902.54	903.03	425,214,784	-0.31(-0.03%)
Nov 12, 2004	897.15	903.67	896.56	903.34	649,978,176	+3.48(+0.39%)
Nov 11, 2004	902.83	902.83	899.83	899.86	389,673,408	-1.79(-0.20%)
Nov 10, 2004	904.02	904.02	901.43	901.65	160,618,800	-2.39(-0.26%)
Nov 09, 2004	901.66	904.04	802.85	904.04	132,506,400	+0.00(+0.00%)
Nov 08, 2004	901.66	904.04	802.85	904.04	132,506,400	+1.12(+0.12%)
Nov 06, 2004	905.07	906.33	901.80	902.92	212,668,400	+4.09(+0.46%)
Nov 05, 2004	899.53	899.53	894.97	898.83	186,104,608	+0.38(+0.04%)
Nov 04, 2004	901.74	901.99	897.92	898.45	226,028,992	+1.78(+0.20%)
Nov 03, 2004	894.90	896.67	893.47	896.67	246,959,392	+0.00(+0.00%)
Nov 02, 2004	894.90	896.67	893.47	896.67	246,959,392	+8.27(+0.93%)
Nov 01, 2004	890.84	893.59	888.40	888.40	316,762,208	+0.00(+0.00%)
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%)

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.