Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	900.83	902.10	895.42	898.63	85,684,600	-1.51(-0.17%)
Nov 29, 2005	904.18	904.34	898.22	900.14	52,757,200	+0.00(+0.00%)
Nov 28, 2005	904.18	904.34	898.22	900.14	0	-4.14(-0.46%)
Nov 26, 2005	904.17	904.43	900.09	904.28	59,116,600	+0.63(+0.07%)
Nov 25, 2005	903.41	904.71	900.94	903.65	63,281,600	+0.75(+0.08%)
Nov 24, 2005	902.50	905.06	901.76	902.90	64,262,200	+0.36(+0.04%)
Nov 23, 2005	906.74	909.56	902.15	902.54	64,374,800	-3.70(-0.41%)
Nov 22, 2005	901.60	908.72	901.60	906.24	67,254,800	+0.00(+0.00%)
Nov 21, 2005	901.60	908.72	901.60	906.24	0	+4.52(+0.50%)
Nov 19, 2005	895.78	903.05	895.78	901.72	66,154,200	+7.42(+0.83%)
Nov 18, 2005	896.44	896.65	891.73	894.30	70,858,400	-2.50(-0.28%)
Nov 17, 2005	893.29	896.80	892.95	896.80	60,898,600	+2.47(+0.28%)
Nov 16, 2005	896.02	897.31	893.40	894.33	80,941,200	-1.86(-0.21%)
Nov 15, 2005	897.92	898.23	891.94	896.19	75,446,800	+0.00(+0.00%)
Nov 14, 2005	897.92	898.23	891.94	896.19	0	-2.16(-0.24%)
Nov 12, 2005	900.10	901.32	894.52	898.35	75,359,600	-2.74(-0.30%)
Nov 11, 2005	905.44	907.10	898.38	901.09	105,771,600	-5.46(-0.60%)
Nov 10, 2005	909.47	909.47	903.30	906.55	62,048,200	-2.55(-0.28%)
Nov 09, 2005	911.43	911.60	906.49	909.10	57,068,600	-2.43(-0.27%)
Nov 08, 2005	914.70	915.87	907.80	911.53	124,600,800	+0.00(+0.00%)
Nov 07, 2005	914.70	915.87	907.80	911.53	0	-2.39(-0.26%)
Nov 04, 2005	910.53	915.50	910.51	913.92	0	+0.00(+0.00%)
Nov 03, 2005	910.53	915.50	910.51	913.92	53,213,800	+0.00(+0.00%)
Nov 02, 2005	910.53	915.50	910.51	913.92	0	+3.16(+0.35%)
Nov 01, 2005	905.38	911.43	905.38	910.76	61,299,800	+0.00(+0.00%)
Oct 31, 2005	905.38	911.43	905.38	910.76	0	+4.97(+0.55%)
Oct 28, 2005	903.86	906.70	902.39	905.79	75,228,400	+1.33(+0.15%)
Oct 27, 2005	905.53	909.14	903.19	904.46	91,130,400	-0.75(-0.08%)
Oct 26, 2005	903.33	907.79	903.30	905.21	63,933,400	+0.46(+0.05%)
Oct 25, 2005	906.04	906.87	902.60	904.75	83,695,400	+0.05(+0.01%)
Oct 24, 2005	909.68	912.44	904.45	904.70	81,054,000	-4.88(-0.54%)
Oct 21, 2005	911.90	914.24	907.37	909.58	87,286,000	-2.11(-0.23%)
Oct 20, 2005	914.80	915.14	909.80	911.69	103,921,200	-2.48(-0.27%)
Oct 19, 2005	922.33	922.33	909.54	914.17	122,799,200	-8.47(-0.92%)
Oct 18, 2005	923.96	926.58	920.58	922.64	66,272,400	-1.63(-0.18%)
Oct 17, 2005	926.48	929.23	923.65	924.27	56,790,600	-1.32(-0.14%)
Oct 14, 2005	927.55	929.12	925.59	925.59	56,704,600	-1.53(-0.17%)
Oct 13, 2005	928.51	931.43	925.90	927.12	60,504,400	-1.37(-0.15%)
Oct 12, 2005	926.75	931.66	926.46	928.49	75,899,200	+0.06(+0.01%)
Oct 11, 2005	929.01	930.95	927.47	928.43	59,912,200	-0.45(-0.05%)
Oct 10, 2005	925.56	930.70	925.56	928.88	83,327,200	+3.67(+0.40%)
Oct 07, 2005	926.46	927.84	924.68	925.21	79,578,400	-1.04(-0.11%)
Oct 06, 2005	927.18	929.27	924.01	926.25	83,706,800	-1.26(-0.14%)
Oct 05, 2005	924.94	928.77	924.94	927.51	74,188,000	+2.75(+0.30%)
Oct 04, 2005	924.98	928.21	923.83	924.76	67,235,600	-0.57(-0.06%)
Oct 03, 2005	926.84	928.11	922.80	925.33	52,884,600	-2.21(-0.24%)
Sep 30, 2005	925.03	928.56	923.35	927.54	93,338,000	+3.31(+0.36%)
Sep 29, 2005	925.49	927.57	922.72	924.23	84,218,400	-0.27(-0.03%)
Sep 28, 2005	928.72	929.52	924.20	924.50	93,133,000	-3.21(-0.35%)
Sep 27, 2005	925.33	927.95	924.86	927.71	70,167,200	+2.58(+0.28%)
Sep 26, 2005	921.76	926.88	921.76	925.13	93,230,400	+3.24(+0.35%)
Sep 23, 2005	921.40	923.18	920.70	921.89	80,146,400	-1.16(-0.13%)
Sep 22, 2005	922.61	923.95	920.54	923.05	79,897,600	+0.48(+0.05%)
Sep 21, 2005	921.24	922.80	919.24	922.57	107,370,000	+0.54(+0.06%)
Sep 20, 2005	921.88	923.84	920.66	922.03	89,230,000	-1.24(-0.13%)
Sep 19, 2005	920.85	923.44	919.03	923.27	61,385,600	+1.28(+0.14%)
Sep 16, 2005	919.09	921.99	917.66	921.99	74,004,200	+2.34(+0.25%)
Sep 15, 2005	914.28	919.97	913.99	919.65	65,024,200	+4.91(+0.54%)
Sep 14, 2005	916.16	919.28	913.69	914.74	67,204,800	-0.98(-0.11%)
Sep 13, 2005	917.74	920.85	915.23	915.72	66,434,600	-3.35(-0.36%)
Sep 12, 2005	917.10	919.50	916.05	919.07	53,744,400	+1.15(+0.13%)
Sep 09, 2005	916.44	918.99	914.16	917.92	57,082,800	+1.12(+0.12%)
Sep 08, 2005	919.29	921.16	915.69	916.80	66,529,800	-2.27(-0.25%)
Sep 07, 2005	911.94	920.15	911.90	919.07	62,289,200	+7.43(+0.82%)
Sep 06, 2005	910.07	915.06	909.48	911.64	60,466,000	+1.90(+0.21%)
Sep 05, 2005	908.84	912.41	907.12	909.74	68,363,600	+0.56(+0.06%)
Sep 02, 2005	907.09	911.66	906.54	909.18	87,447,600	-0.49(-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.