Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	908.86	914.72	908.38	913.56	73,092,000	+0.00(+0.00%)
Aug 30, 2005	908.86	914.72	908.38	913.56	73,092,000	+1.71(+0.19%)
Aug 29, 2005	916.02	916.08	908.96	911.85	62,224,600	-6.53(-0.71%)
Aug 26, 2005	918.34	920.13	915.06	918.38	95,030,600	-1.47(-0.16%)
Aug 25, 2005	925.52	925.64	918.87	919.85	67,318,800	-6.23(-0.67%)
Aug 24, 2005	924.33	927.64	924.08	926.08	65,809,800	+2.29(+0.25%)
Aug 23, 2005	923.97	928.58	923.66	923.79	64,705,600	-0.18(-0.02%)
Aug 22, 2005	925.29	927.35	922.23	923.97	49,555,400	-1.57(-0.17%)
Aug 19, 2005	924.07	926.95	919.72	925.54	50,619,800	+1.90(+0.21%)
Aug 18, 2005	927.50	929.57	921.64	923.64	54,777,600	-2.74(-0.30%)
Aug 17, 2005	923.95	927.81	921.64	926.38	66,809,400	-0.11(-0.01%)
Aug 16, 2005	930.40	933.81	924.85	926.49	67,424,200	-1.43(-0.15%)
Aug 15, 2005	937.32	938.85	927.92	927.92	55,187,400	-9.12(-0.97%)
Aug 12, 2005	935.52	938.22	934.17	937.04	55,371,000	+0.99(+0.11%)
Aug 11, 2005	938.86	938.98	934.19	936.05	78,121,200	-3.43(-0.37%)
Aug 10, 2005	945.32	947.17	935.77	939.48	58,824,800	-5.46(-0.58%)
Aug 09, 2005	947.08	948.05	942.29	944.94	58,076,200	-3.08(-0.32%)
Aug 08, 2005	943.05	948.88	942.13	948.02	76,404,400	+4.61(+0.49%)
Aug 05, 2005	946.22	946.22	941.85	943.41	62,604,000	-1.82(-0.19%)
Aug 04, 2005	951.63	953.88	942.49	945.23	99,100,000	-7.36(-0.77%)
Aug 03, 2005	942.54	953.29	941.56	952.59	140,736,000	+11.26(+1.20%)
Aug 02, 2005	938.65	943.72	937.96	941.33	94,544,800	+3.11(+0.33%)
Aug 01, 2005	938.30	940.38	935.56	938.22	69,305,200	+0.83(+0.09%)
Jul 29, 2005	935.51	938.75	931.94	937.39	92,807,200	+3.01(+0.32%)
Jul 28, 2005	932.14	936.62	932.11	934.38	93,674,400	+2.41(+0.26%)
Jul 27, 2005	936.35	937.47	931.39	931.97	79,078,400	-3.77(-0.40%)
Jul 26, 2005	940.20	941.85	934.29	935.74	93,122,400	-4.10(-0.44%)
Jul 25, 2005	939.18	940.60	936.10	939.84	121,216,400	+0.15(+0.02%)
Jul 22, 2005	938.10	939.69	927.21	939.69	259,228,192	+17.75(+1.93%)
Jul 21, 2005	924.09	928.52	921.25	921.94	74,759,600	-2.07(-0.22%)
Jul 20, 2005	915.20	926.31	915.20	924.01	111,158,400	+7.23(+0.79%)
Jul 19, 2005	914.98	919.48	913.55	916.78	62,690,400	+1.70(+0.19%)
Jul 18, 2005	917.43	918.80	914.55	915.08	46,883,200	-1.76(-0.19%)
Jul 15, 2005	921.06	922.79	916.66	916.84	60,918,000	-4.22(-0.46%)
Jul 14, 2005	913.09	922.45	912.92	921.06	90,503,600	+7.99(+0.88%)
Jul 13, 2005	915.58	915.87	911.49	913.07	55,870,200	-2.65(-0.29%)
Jul 12, 2005	912.05	918.37	912.00	915.72	105,402,400	+6.40(+0.70%)
Jul 11, 2005	904.49	910.86	904.34	909.32	74,629,400	+5.71(+0.63%)
Jul 08, 2005	904.48	905.42	901.45	903.61	54,010,800	-3.35(-0.37%)
Jul 07, 2005	903.19	907.75	903.13	906.96	79,784,000	+4.27(+0.47%)
Jul 06, 2005	898.33	905.28	898.33	902.69	78,104,400	+3.82(+0.42%)
Jul 05, 2005	899.41	901.65	897.03	898.87	57,753,200	+0.18(+0.02%)
Jul 04, 2005	893.80	900.15	893.80	898.69	62,233,200	+4.67(+0.52%)
Jul 01, 2005	888.18	894.29	888.18	894.02	54,950,800	+5.70(+0.64%)
Jun 30, 2005	890.42	894.23	888.32	888.32	66,656,400	-1.66(-0.19%)
Jun 29, 2005	895.53	896.96	889.98	889.98	54,672,200	-4.69(-0.52%)
Jun 28, 2005	891.12	896.64	891.12	894.67	59,298,200	+3.44(+0.39%)
Jun 27, 2005	898.18	899.11	890.27	891.23	62,378,400	-6.85(-0.76%)
Jun 24, 2005	900.93	901.41	897.15	898.08	54,799,800	-4.23(-0.47%)
Jun 23, 2005	903.83	906.00	897.96	902.31	78,527,400	-1.02(-0.11%)
Jun 22, 2005	895.09	905.37	895.09	903.33	103,325,800	+7.02(+0.78%)
Jun 21, 2005	897.42	898.19	894.65	896.31	57,162,400	-0.44(-0.05%)
Jun 20, 2005	897.17	898.63	894.65	896.75	47,080,000	-0.31(-0.03%)
Jun 17, 2005	898.30	899.16	893.62	897.06	54,398,200	-0.98(-0.11%)
Jun 16, 2005	900.51	901.43	897.05	898.04	61,007,600	-2.26(-0.25%)
Jun 15, 2005	892.77	900.30	892.77	900.30	72,473,600	+7.66(+0.86%)
Jun 14, 2005	894.82	897.53	891.87	892.64	78,124,400	-2.04(-0.23%)
Jun 13, 2005	890.88	895.07	890.88	894.68	92,330,800	+4.66(+0.52%)
Jun 10, 2005	879.19	892.98	879.14	890.02	93,902,400	+10.62(+1.21%)
Jun 09, 2005	877.83	880.24	876.57	879.40	55,784,200	-0.04(-0.00%)
Jun 08, 2005	874.70	879.44	874.70	879.44	62,044,000	+2.52(+0.29%)
Jun 07, 2005	872.27	876.92	871.57	876.92	37,811,000	+4.95(+0.57%)
Jun 06, 2005	865.97	871.97	865.57	871.97	57,072,200	+6.09(+0.70%)
Jun 03, 2005	861.99	867.41	860.23	865.88	85,726,800	+3.48(+0.40%)
Jun 02, 2005	862.53	863.44	858.84	862.40	80,609,600	+0.44(+0.05%)

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.