Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	909.37	915.90	906.80	915.90	124,504,704	+0.00(+0.00%)
Nov 29, 2004	909.37	915.90	906.80	915.90	0	+7.12(+0.78%)
Nov 27, 2004	905.63	911.92	904.24	908.78	129,305,800	+3.56(+0.39%)
Nov 26, 2004	910.63	913.11	903.74	905.22	89,095,000	+0.00(+0.00%)
Nov 25, 2004	910.63	913.11	903.74	905.22	0	-4.16(-0.46%)
Nov 24, 2004	896.34	910.57	896.34	909.38	126,041,296	+13.44(+1.50%)
Nov 23, 2004	897.11	897.14	892.37	895.94	55,405,100	+0.00(+0.00%)
Nov 22, 2004	897.11	897.14	892.37	895.94	0	-1.09(-0.12%)
Nov 20, 2004	904.65	905.06	894.11	897.03	100,161,104	-7.45(-0.82%)
Nov 19, 2004	910.61	918.51	901.51	904.48	197,032,992	+2.82(+0.31%)
Nov 18, 2004	885.53	902.37	885.53	901.66	164,178,704	+0.00(+0.00%)
Nov 17, 2004	885.53	902.37	885.53	901.66	0	+19.37(+2.20%)
Nov 16, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 15, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 12, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 11, 2004	877.98	883.61	877.98	882.29	79,226,400	+5.92(+0.68%)
Nov 10, 2004	872.20	876.93	870.41	876.37	61,329,400	+3.48(+0.40%)
Nov 09, 2004	871.61	873.24	869.28	872.89	57,037,800	+0.00(+0.00%)
Nov 08, 2004	871.61	873.24	869.28	872.89	0	+1.41(+0.16%)
Nov 06, 2004	873.61	875.90	870.79	871.48	44,021,700	-0.54(-0.06%)
Nov 05, 2004	878.37	879.37	870.84	872.02	54,047,500	-6.43(-0.73%)
Nov 04, 2004	874.53	880.63	873.82	878.45	89,100,800	+4.28(+0.49%)
Nov 03, 2004	864.13	875.68	864.13	874.17	104,444,896	+10.13(+1.17%)
Nov 02, 2004	860.09	864.27	859.03	864.04	54,063,300	+0.00(+0.00%)
Nov 01, 2004	860.09	864.27	859.03	864.04	0	+2.90(+0.34%)
Oct 29, 2004	853.07	861.42	852.56	861.14	66,812,700	+8.15(+0.96%)
Oct 28, 2004	849.34	854.23	849.34	852.99	37,800,300	+1.82(+0.21%)
Oct 27, 2004	851.85	855.23	849.20	851.17	35,165,300	-0.38(-0.04%)
Oct 26, 2004	851.46	854.58	849.15	851.55	53,461,800	+0.60(+0.07%)
Oct 25, 2004	853.71	854.11	848.60	850.95	40,234,300	-2.93(-0.34%)
Oct 22, 2004	850.12	854.41	849.16	853.88	39,425,000	+4.67(+0.55%)
Oct 21, 2004	848.60	851.17	847.89	849.21	45,085,500	+0.56(+0.07%)
Oct 20, 2004	851.04	853.51	847.29	848.65	44,638,600	-3.09(-0.36%)
Oct 19, 2004	852.09	853.23	850.01	851.74	48,093,700	+0.05(+0.01%)
Oct 18, 2004	851.65	853.60	848.37	851.69	41,675,100	+0.40(+0.05%)
Oct 15, 2004	851.80	853.08	849.80	851.29	27,412,600	-0.87(-0.10%)
Oct 14, 2004	852.36	853.78	850.02	852.16	32,584,400	-1.15(-0.13%)
Oct 13, 2004	853.31	854.62	850.38	853.31	45,414,700	+0.51(+0.06%)
Oct 12, 2004	853.59	855.65	850.23	852.80	55,847,900	-2.30(-0.27%)
Oct 11, 2004	860.87	861.01	852.02	855.10	47,375,400	-5.98(-0.69%)
Oct 08, 2004	864.02	864.02	859.25	861.08	58,738,100	-3.08(-0.36%)
Oct 07, 2004	862.49	864.16	860.48	864.16	67,415,296	+2.62(+0.30%)
Oct 06, 2004	860.95	866.52	857.66	861.54	66,737,900	-0.02(-0.00%)
Oct 05, 2004	865.72	868.36	859.51	861.56	90,128,400	-3.51(-0.41%)
Oct 04, 2004	855.74	865.62	855.31	865.07	80,411,800	+11.14(+1.30%)
Oct 01, 2004	849.81	856.29	849.81	853.93	52,644,800	+3.97(+0.47%)
Sep 30, 2004	846.76	853.87	846.23	849.96	63,442,200	+3.24(+0.38%)
Sep 29, 2004	845.81	848.21	844.37	846.72	37,981,600	+1.26(+0.15%)
Sep 28, 2004	845.01	847.10	841.60	845.46	60,288,000	-2.82(-0.33%)
Sep 27, 2004	854.08	855.30	846.14	848.28	44,520,400	-7.04(-0.82%)
Sep 24, 2004	852.32	856.51	852.32	855.32	37,601,800	+2.43(+0.28%)
Sep 23, 2004	855.25	855.27	851.75	852.89	52,454,800	-3.41(-0.40%)
Sep 22, 2004	864.97	866.56	855.45	856.30	61,715,400	-8.83(-1.02%)
Sep 21, 2004	865.28	868.52	863.82	865.13	60,159,200	-0.21(-0.02%)
Sep 20, 2004	860.00	866.44	860.00	865.34	67,194,000	+5.68(+0.66%)
Sep 17, 2004	857.63	860.56	857.63	859.66	62,120,200	+1.87(+0.22%)
Sep 16, 2004	853.73	858.69	851.93	857.79	59,026,800	+4.55(+0.53%)
Sep 15, 2004	857.42	860.73	851.12	853.24	54,900,200	-3.47(-0.41%)
Sep 14, 2004	857.76	861.08	855.79	856.71	71,932,800	-0.54(-0.06%)
Sep 13, 2004	849.72	859.36	849.72	857.25	91,454,800	+6.96(+0.82%)
Sep 10, 2004	846.34	850.78	846.34	850.29	59,643,200	+3.32(+0.39%)
Sep 09, 2004	849.28	851.05	840.20	846.97	59,694,400	-3.14(-0.37%)
Sep 08, 2004	842.01	851.69	842.01	850.11	91,000,200	+7.82(+0.93%)
Sep 07, 2004	838.07	847.07	838.07	842.29	60,567,600	+3.52(+0.42%)
Sep 06, 2004	842.87	843.72	836.02	838.77	43,450,200	-3.13(-0.37%)
Sep 03, 2004	844.64	846.56	839.43	841.90	85,841,200	-0.14(-0.02%)
Sep 02, 2004	828.43	851.54	823.45	842.04	157,065,408	+13.66(+1.65%)

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.