Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	324.84	326.42	324.32	325.27	0	+2.15(+0.67%)
Aug 31, 2004	324.45	325.00	322.95	323.12	0	-2.61(-0.80%)
Aug 30, 2004	326.41	326.62	324.99	325.73	0	-0.58(-0.18%)
Aug 27, 2004	324.82	326.89	324.11	326.31	0	+1.81(+0.56%)
Aug 26, 2004	324.34	324.87	322.99	324.50	0	+2.42(+0.75%)
Aug 25, 2004	322.54	323.62	320.33	322.08	0	+0.53(+0.16%)
Aug 24, 2004	321.33	323.23	320.81	321.55	0	-0.17(-0.05%)
Aug 23, 2004	319.30	321.72	317.81	321.72	0	+5.22(+1.65%)
Aug 20, 2004	316.70	316.96	314.86	316.50	0	-0.79(-0.25%)
Aug 19, 2004	318.84	319.42	316.26	317.29	0	+0.60(+0.19%)
Aug 18, 2004	315.86	316.97	313.61	316.69	0	+0.97(+0.31%)
Aug 17, 2004	314.24	317.38	313.01	315.72	0	+1.35(+0.43%)
Aug 16, 2004	309.21	314.37	307.31	314.37	0	+3.69(+1.19%)
Aug 13, 2004	309.70	312.07	308.12	310.68	0	-0.89(-0.29%)
Aug 12, 2004	314.37	315.12	310.03	311.57	0	-1.29(-0.41%)
Aug 11, 2004	317.08	317.21	310.59	312.86	0	-3.38(-1.07%)
Aug 10, 2004	312.83	316.44	312.39	316.24	0	+3.16(+1.01%)
Aug 09, 2004	316.02	316.53	311.10	313.08	0	-2.66(-0.84%)
Aug 06, 2004	321.89	321.95	315.74	315.74	0	-10.11(-3.10%)
Aug 05, 2004	326.37	327.62	325.66	325.85	0	+2.46(+0.76%)
Aug 04, 2004	325.17	325.17	322.06	323.39	0	-3.54(-1.08%)
Aug 03, 2004	326.63	327.72	326.02	326.93	0	+1.06(+0.33%)

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.