Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	907.63	914.25	902.88	911.30	335,600	-6.43(-0.70%)
Apr 28, 2005	931.34	931.96	917.71	917.73	369,800	-12.43(-1.34%)
Apr 27, 2005	936.34	936.37	924.44	930.16	398,200	-14.30(-1.51%)
Apr 26, 2005	947.31	949.33	944.30	944.46	430,000	-1.71(-0.18%)
Apr 25, 2005	936.25	946.87	932.76	946.17	387,400	+5.38(+0.57%)
Apr 22, 2005	952.80	952.96	940.78	940.79	438,200	+1.65(+0.18%)
Apr 21, 2005	925.17	941.63	916.74	939.14	443,400	+1.78(+0.19%)
Apr 20, 2005	940.36	948.73	930.06	937.36	410,600	+4.91(+0.53%)
Apr 19, 2005	931.60	936.70	928.77	932.45	360,800	+7.45(+0.81%)
Apr 18, 2005	930.85	934.37	917.41	925.00	367,600	-22.22(-2.35%)
Apr 15, 2005	954.61	955.38	940.04	947.22	378,200	-6.70(-0.70%)
Apr 14, 2005	973.40	973.86	953.92	953.92	419,600	-27.39(-2.79%)
Apr 13, 2005	985.82	986.82	979.31	981.31	438,000	-0.48(-0.05%)
Apr 12, 2005	982.44	985.99	979.73	981.79	477,400	-4.15(-0.42%)
Apr 11, 2005	988.21	988.50	981.74	985.94	411,800	-6.23(-0.63%)
Apr 08, 2005	995.87	996.90	989.56	992.17	489,800	+3.27(+0.33%)
Apr 07, 2005	991.36	993.03	985.87	988.90	571,400	+0.90(+0.09%)
Apr 06, 2005	985.65	990.34	975.28	988.00	473,800	+5.50(+0.56%)
Apr 05, 2005	981.00	984.09	976.28	982.50	458,800	+0.00(+0.00%)
Apr 04, 2005	981.00	984.09	976.28	982.50	458,800	+0.60(+0.06%)
Apr 02, 2005	963.78	982.49	963.57	981.90	480,800	+16.22(+1.68%)
Apr 01, 2005	969.85	970.38	961.54	965.68	435,200	+10.23(+1.07%)
Mar 31, 2005	952.40	957.08	946.41	955.45	443,000	-3.51(-0.37%)
Mar 30, 2005	977.98	978.47	956.34	958.96	524,600	-18.74(-1.92%)
Mar 29, 2005	969.48	981.54	969.48	977.70	608,000	+0.00(+0.00%)
Mar 28, 2005	969.48	981.54	969.48	977.70	0	+12.40(+1.28%)
Mar 26, 2005	960.65	965.42	956.45	965.30	594,200	+8.97(+0.94%)
Mar 25, 2005	970.29	972.85	949.98	956.33	542,400	-10.48(-1.08%)
Mar 24, 2005	974.22	980.65	964.08	966.81	519,600	-13.60(-1.39%)
Mar 23, 2005	978.09	986.15	972.94	980.41	520,600	+1.14(+0.12%)
Mar 22, 2005	979.31	986.88	968.95	979.27	530,800	+0.00(+0.00%)
Mar 21, 2005	979.31	986.88	968.95	979.27	0	-0.45(-0.05%)
Mar 19, 2005	981.13	988.37	977.29	979.72	664,800	-0.33(-0.03%)
Mar 18, 2005	983.52	988.37	972.90	980.05	745,000	-13.08(-1.32%)
Mar 17, 2005	990.54	997.57	982.22	993.13	669,600	+0.00(+0.00%)
Mar 16, 2005	1024	1024	992.46	993.13	741,400	-26.56(-2.60%)
Mar 15, 2005	1018	1021	1015	1020	550,400	+0.00(+0.00%)
Mar 14, 2005	1018	1021	1015	1020	0	-3.10(-0.30%)
Mar 12, 2005	1006	1023	1006	1023	699,400	+24.13(+2.42%)
Mar 11, 2005	1007	1013	998.66	998.66	591,400	-10.13(-1.00%)
Mar 10, 2005	996.86	1009	990.44	1009	532,600	+8.51(+0.85%)
Mar 09, 2005	1011	1012	995.92	1000	588,600	-7.22(-0.72%)
Mar 08, 2005	1022	1025	998.89	1008	599,400	+0.00(+0.00%)
Mar 07, 2005	1022	1025	998.89	1008	0	-5.46(-0.54%)
Mar 05, 2005	1014	1016	1008	1013	587,200	+2.04(+0.20%)
Mar 04, 2005	1008	1015	999.86	1011	615,800	+3.44(+0.34%)
Mar 03, 2005	1015	1016	1003	1007	721,200	+0.00(+0.00%)
Mar 02, 2005	1015	1016	1003	1007	0	-3.88(-0.38%)
Mar 01, 2005	1004	1012	999.10	1011	534,200	+0.00(+0.00%)
Feb 28, 2005	1004	1012	999.10	1011	0	+14.41(+1.45%)
Feb 26, 2005	994.01	1000	990.20	996.95	531,400	+9.85(+1.00%)
Feb 25, 2005	972.95	989.27	971.54	987.10	581,400	+18.67(+1.93%)
Feb 24, 2005	968.16	971.71	963.90	968.43	483,600	-9.37(-0.96%)
Feb 23, 2005	988.63	990.62	975.57	977.80	631,000	-10.91(-1.10%)
Feb 22, 2005	992.46	992.46	982.96	988.71	629,000	+0.00(+0.00%)
Feb 21, 2005	992.46	992.46	982.96	988.71	0	+4.61(+0.47%)
Feb 19, 2005	969.13	984.10	967.04	984.10	543,600	+11.54(+1.19%)
Feb 18, 2005	972.90	974.77	968.53	972.56	511,800	+1.00(+0.10%)
Feb 17, 2005	973.61	979.00	965.58	971.56	557,200	+2.68(+0.28%)
Feb 16, 2005	965.74	968.88	961.07	968.88	548,000	+4.09(+0.42%)
Feb 15, 2005	957.22	967.80	954.36	964.79	537,000	+0.00(+0.00%)
Feb 14, 2005	957.22	967.80	954.36	964.79	0	+17.56(+1.85%)
Feb 12, 2005	944.28	947.94	936.17	947.23	382,000	+0.00(+0.00%)
Feb 11, 2005	944.28	947.94	936.17	947.23	0	-1.96(-0.21%)
Feb 10, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 09, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 08, 2005	942.15	949.45	941.14	949.19	421,400	+0.00(+0.00%)
Feb 07, 2005	942.15	949.45	941.14	949.19	0	+15.64(+1.68%)
Feb 05, 2005	928.21	936.45	926.10	933.55	385,600	+4.76(+0.51%)
Feb 04, 2005	922.43	930.73	921.04	928.79	398,200	+7.35(+0.80%)
Feb 03, 2005	925.98	926.54	918.44	921.44	453,600	-2.25(-0.24%)
Feb 02, 2005	930.16	931.86	923.08	923.69	434,600	-9.01(-0.97%)

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.