Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	347.25	347.92	347.11	347.27	27,534,200	-0.05(-0.01%)
Dec 30, 2004	348.49	348.65	346.42	347.32	41,843,800	-1.09(-0.31%)
Dec 29, 2004	347.63	348.41	346.90	348.41	31,954,400	+0.60(+0.17%)
Dec 28, 2004	347.53	348.86	347.53	347.81	30,663,800	+0.00(+0.00%)
Dec 27, 2004	347.53	348.86	347.53	347.81	0	-0.26(-0.07%)
Dec 25, 2004	348.40	348.40	347.21	348.07	14,632,600	-0.26(-0.07%)
Dec 24, 2004	346.70	348.70	346.44	348.33	88,735,000	+1.52(+0.44%)
Dec 23, 2004	345.85	347.00	345.19	346.81	125,938,000	+2.81(+0.82%)
Dec 22, 2004	343.61	344.46	343.07	344.00	68,385,200	+0.58(+0.17%)
Dec 21, 2004	343.24	345.58	343.24	343.42	74,270,800	+0.00(+0.00%)
Dec 20, 2004	343.24	345.58	343.24	343.42	0	-0.07(-0.02%)
Dec 18, 2004	346.66	346.79	342.55	343.49	115,383,000	-2.94(-0.85%)
Dec 17, 2004	345.18	346.51	345.18	346.43	108,851,800	+1.92(+0.56%)
Dec 16, 2004	346.03	346.21	344.44	344.51	82,958,200	-1.66(-0.48%)
Dec 15, 2004	346.30	346.67	344.95	346.17	94,798,000	+0.86(+0.25%)
Dec 14, 2004	342.67	345.37	342.58	345.31	110,385,400	+0.00(+0.00%)
Dec 13, 2004	342.67	345.37	342.58	345.31	0	+3.51(+1.03%)
Dec 11, 2004	341.26	342.26	340.51	341.80	85,110,200	+1.67(+0.49%)
Dec 10, 2004	342.59	343.16	339.18	340.13	100,333,400	-3.18(-0.93%)
Dec 09, 2004	341.28	343.78	340.79	343.31	92,649,400	-0.06(-0.02%)
Dec 08, 2004	342.35	344.69	341.96	343.37	104,743,000	+1.14(+0.33%)
Dec 07, 2004	342.12	342.55	340.66	342.23	70,862,400	+0.00(+0.00%)
Dec 06, 2004	342.12	342.55	340.66	342.23	0	-1.25(-0.36%)
Dec 04, 2004	345.82	345.97	342.29	343.48	130,217,200	-0.97(-0.28%)
Dec 03, 2004	343.13	345.18	342.13	344.45	178,452,800	+1.70(+0.50%)
Dec 02, 2004	337.01	342.75	336.28	342.75	131,604,200	+5.60(+1.66%)
Dec 01, 2004	339.98	340.43	336.63	337.15	114,996,600	-2.45(-0.72%)
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%)

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.