Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	960.98	960.98	959.02	959.06	175,199,392	-1.42(-0.15%)
Dec 30, 2004	958.42	960.48	957.28	960.48	120,107,200	+2.55(+0.27%)
Dec 29, 2004	955.50	957.93	955.17	957.93	71,863,600	+2.58(+0.27%)
Dec 28, 2004	954.70	957.34	954.70	955.35	92,071,200	+0.00(+0.00%)
Dec 27, 2004	954.70	957.34	954.70	955.35	92,071,200	-0.70(-0.07%)
Dec 24, 2004	953.01	956.05	953.01	956.05	161,437,408	+2.33(+0.24%)
Dec 23, 2004	948.70	953.72	948.70	953.72	188,406,208	+7.98(+0.84%)
Dec 22, 2004	942.63	945.74	942.43	945.74	196,633,600	+4.46(+0.47%)
Dec 21, 2004	939.50	942.67	938.83	941.28	156,992,608	+0.00(+0.00%)
Dec 20, 2004	939.50	942.67	938.83	941.28	156,992,608	+2.72(+0.29%)
Dec 18, 2004	942.19	942.19	936.15	938.56	342,451,584	-2.91(-0.31%)
Dec 17, 2004	940.83	941.65	939.24	941.47	194,461,200	+3.46(+0.37%)
Dec 16, 2004	940.90	943.10	938.01	938.01	192,903,808	-1.65(-0.18%)
Dec 15, 2004	941.74	942.14	938.87	939.66	173,953,408	+1.16(+0.12%)
Dec 14, 2004	934.21	938.50	835.36	938.50	161,034,400	+0.00(+0.00%)
Dec 13, 2004	934.21	938.50	835.36	938.50	161,034,400	+6.43(+0.69%)
Dec 11, 2004	930.66	932.07	929.11	932.07	134,698,208	+5.14(+0.55%)
Dec 10, 2004	930.73	932.88	925.85	926.93	210,400,400	+0.00(+0.00%)
Dec 09, 2004	930.73	932.88	925.85	926.93	210,400,400	-3.75(-0.40%)
Dec 08, 2004	927.95	932.30	927.95	930.68	177,698,400	+0.00(+0.00%)
Dec 07, 2004	927.95	932.30	927.95	930.68	177,698,400	+2.06(+0.22%)
Dec 06, 2004	930.36	932.16	926.56	928.62	266,336,192	+0.00(+0.00%)
Dec 04, 2004	930.36	932.16	926.56	928.62	266,336,192	-1.38(-0.15%)
Dec 03, 2004	929.57	930.00	927.11	930.00	266,271,008	+4.44(+0.48%)
Dec 02, 2004	916.79	925.83	821.24	925.56	210,249,792	+7.88(+0.86%)
Dec 01, 2004	920.07	920.09	916.98	917.68	200,463,008	-2.67(-0.29%)
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%)

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.