Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	340.25	343.03	339.60	339.60	105,876,600	+0.00(+0.00%)
Nov 29, 2004	340.25	343.03	339.60	339.60	0	-0.60(-0.18%)
Nov 27, 2004	339.13	340.37	338.15	340.20	58,017,200	-0.01(-0.00%)
Nov 26, 2004	337.98	340.45	337.87	340.21	71,797,600	+2.94(+0.87%)
Nov 25, 2004	338.92	339.01	336.59	337.27	107,586,200	+0.12(+0.04%)
Nov 24, 2004	339.39	339.77	336.67	337.15	92,544,200	-0.30(-0.09%)
Nov 23, 2004	337.73	337.73	335.28	337.45	80,774,200	+0.00(+0.00%)
Nov 22, 2004	337.73	337.73	335.28	337.45	0	-1.99(-0.59%)
Nov 20, 2004	341.75	343.29	338.99	339.44	122,533,800	-2.24(-0.66%)
Nov 19, 2004	341.18	342.14	340.45	341.68	129,374,400	-0.54(-0.16%)
Nov 18, 2004	339.82	342.22	338.58	342.22	138,420,400	+2.68(+0.79%)
Nov 17, 2004	342.74	343.00	338.80	339.54	111,969,000	-2.94(-0.86%)
Nov 16, 2004	344.80	345.90	342.22	342.48	95,933,600	+0.00(+0.00%)
Nov 15, 2004	344.80	345.90	342.22	342.48	0	-1.13(-0.33%)
Nov 13, 2004	343.75	344.38	342.95	343.61	116,902,200	+1.24(+0.36%)
Nov 12, 2004	338.76	342.37	337.36	342.37	114,222,400	+3.94(+1.16%)
Nov 11, 2004	337.33	338.99	337.33	338.43	98,650,800	+1.85(+0.55%)
Nov 10, 2004	337.34	337.93	336.03	336.58	87,370,600	-0.42(-0.12%)
Nov 09, 2004	336.86	337.46	335.69	337.00	102,814,800	+0.00(+0.00%)
Nov 08, 2004	336.86	337.46	335.69	337.00	0	+0.64(+0.19%)
Nov 06, 2004	336.55	338.78	335.53	336.36	135,859,392	+2.80(+0.84%)
Nov 05, 2004	335.51	335.51	331.98	333.56	105,752,000	-2.01(-0.60%)
Nov 04, 2004	336.40	337.11	334.90	335.57	118,067,000	+1.29(+0.39%)
Nov 03, 2004	331.90	334.28	331.06	334.28	96,259,600	+3.12(+0.94%)
Nov 02, 2004	328.95	332.20	328.95	331.16	106,706,200	+0.00(+0.00%)
Nov 01, 2004	328.95	332.20	328.95	331.16	0	+0.68(+0.21%)
Oct 29, 2004	329.78	332.32	329.55	330.48	124,883,200	-0.14(-0.04%)
Oct 28, 2004	329.80	331.49	329.45	330.62	157,384,192	+2.90(+0.88%)
Oct 27, 2004	325.15	327.72	323.64	327.72	110,475,400	+4.60(+1.42%)
Oct 26, 2004	322.91	323.49	321.48	323.12	98,213,600	+1.09(+0.34%)
Oct 25, 2004	322.59	322.64	320.37	322.03	99,351,600	-5.00(-1.53%)
Oct 22, 2004	326.82	329.01	325.78	327.03	80,807,800	+0.38(+0.12%)
Oct 21, 2004	326.34	327.17	322.99	326.65	108,658,400	+1.14(+0.35%)
Oct 20, 2004	326.62	327.39	324.06	325.51	143,968,192	-4.64(-1.41%)
Oct 19, 2004	329.43	331.59	329.43	330.15	103,306,600	+3.50(+1.07%)
Oct 18, 2004	328.69	328.85	325.97	326.65	84,862,000	-1.29(-0.39%)
Oct 15, 2004	325.89	328.16	325.62	327.94	114,847,400	-0.79(-0.24%)
Oct 14, 2004	329.13	330.21	328.06	328.73	92,943,400	-2.80(-0.84%)
Oct 13, 2004	331.33	333.27	330.86	331.53	109,933,000	+1.71(+0.52%)
Oct 12, 2004	334.07	334.07	328.05	329.82	85,551,000	-4.61(-1.38%)
Oct 11, 2004	334.52	334.74	332.51	334.43	75,862,400	-0.48(-0.14%)
Oct 08, 2004	336.12	338.67	334.01	334.91	0	-2.77(-0.82%)
Oct 07, 2004	338.34	339.35	336.98	337.68	0	+0.73(+0.22%)
Oct 06, 2004	336.14	337.51	335.06	336.95	0	+0.85(+0.25%)
Oct 05, 2004	335.10	338.26	334.06	336.10	0	+0.91(+0.27%)
Oct 04, 2004	332.55	335.79	332.55	335.19	0	+4.32(+1.31%)
Oct 01, 2004	324.58	330.87	324.58	330.87	0	+6.93(+2.14%)
Sep 30, 2004	327.12	327.83	323.64	323.94	0	-1.36(-0.42%)
Sep 29, 2004	324.16	326.76	324.16	325.30	0	+1.04(+0.32%)
Sep 28, 2004	322.59	325.07	321.86	324.26	0	+0.79(+0.24%)
Sep 27, 2004	325.19	325.21	322.54	323.47	0	-2.44(-0.75%)
Sep 24, 2004	326.22	326.77	324.01	325.91	0	-0.46(-0.14%)
Sep 23, 2004	328.03	328.80	325.02	326.37	0	-3.08(-0.93%)
Sep 22, 2004	333.89	334.57	329.10	329.45	0	-4.62(-1.38%)
Sep 21, 2004	332.12	334.36	331.74	334.07	0	+2.15(+0.65%)
Sep 20, 2004	333.05	333.23	329.93	331.92	0	-2.98(-0.89%)
Sep 17, 2004	331.66	335.87	330.75	334.90	0	+2.79(+0.84%)
Sep 16, 2004	331.89	332.88	330.66	332.11	0	+0.04(+0.01%)
Sep 15, 2004	333.20	334.86	331.34	332.07	0	-1.08(-0.32%)
Sep 14, 2004	333.86	333.86	332.41	333.15	0	-1.04(-0.31%)
Sep 13, 2004	330.61	334.19	330.61	334.19	0	+4.47(+1.36%)
Sep 10, 2004	328.61	330.43	328.42	329.72	0	+1.85(+0.56%)
Sep 09, 2004	329.90	329.94	326.81	327.87	0	-3.41(-1.03%)
Sep 08, 2004	332.05	332.69	330.72	331.28	0	-0.46(-0.14%)
Sep 07, 2004	330.43	332.15	329.82	331.74	0	+1.06(+0.32%)
Sep 06, 2004	329.14	330.98	329.13	330.68	0	+1.93(+0.59%)
Sep 03, 2004	326.03	329.59	325.66	328.75	0	+1.90(+0.58%)
Sep 02, 2004	325.41	327.04	324.09	326.85	0	+1.58(+0.49%)

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.