Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1011	1011	1004	1005	174,360,992	-4.19(-0.42%)
Feb 26, 2005	1007	1009	1006	1009	202,751,392	+8.59(+0.86%)
Feb 25, 2005	1000	1001	998.68	1001	214,027,392	+0.47(+0.05%)
Feb 24, 2005	994.21	1000	990.98	1000	288,067,200	+1.02(+0.10%)
Feb 23, 2005	1009	1009	995.10	999.03	336,196,000	-11.18(-1.11%)
Feb 22, 2005	1024	1024	1010	1010	195,666,592	+0.00(+0.00%)
Feb 21, 2005	1024	1024	1010	1010	195,666,592	-11.07(-1.08%)
Feb 19, 2005	1023	1024	1021	1021	181,614,592	-1.65(-0.16%)
Feb 18, 2005	1021	1027	1021	1023	292,359,008	+2.19(+0.21%)
Feb 17, 2005	1023	1023	1018	1021	380,762,208	-5.05(-0.49%)
Feb 16, 2005	1022	1026	1021	1026	362,977,984	+4.65(+0.46%)
Feb 15, 2005	1022	1022	1020	1021	281,021,792	+0.00(+0.00%)
Feb 14, 2005	1022	1022	1020	1021	281,021,792	-0.22(-0.02%)
Feb 12, 2005	1011	1021	1009	1021	275,083,584	+13.87(+1.38%)
Feb 11, 2005	1005	1009	1005	1007	238,887,008	+0.07(+0.01%)
Feb 10, 2005	1010	1010	1005	1007	215,946,800	-2.35(-0.23%)
Feb 09, 2005	1009	1010	1006	1010	317,870,784	+2.08(+0.21%)
Feb 08, 2005	1009	1010	1007	1008	320,539,584	+0.00(+0.00%)
Feb 07, 2005	1009	1010	1007	1008	320,539,584	+3.29(+0.33%)
Feb 05, 2005	996.15	1004	996.15	1004	244,293,408	+10.54(+1.06%)
Feb 04, 2005	993.26	994.98	991.82	993.86	177,611,200	+1.14(+0.11%)
Feb 03, 2005	989.03	992.84	988.28	992.72	188,493,792	+4.61(+0.47%)
Feb 02, 2005	982.18	988.11	982.18	988.11	186,487,600	+4.36(+0.44%)
Feb 01, 2005	978.81	983.75	978.81	983.75	186,009,792	+0.00(+0.00%)
Jan 31, 2005	978.81	983.75	978.81	983.75	186,009,792	+8.96(+0.92%)
Jan 29, 2005	973.15	976.66	973.15	974.79	196,960,800	+1.91(+0.20%)
Jan 28, 2005	969.25	972.88	967.32	972.88	225,410,800	+6.46(+0.67%)
Jan 27, 2005	966.18	967.51	963.80	966.42	162,638,400	+2.84(+0.29%)
Jan 26, 2005	957.41	963.58	957.41	963.58	172,449,200	+7.58(+0.79%)
Jan 25, 2005	956.33	956.33	950.68	956.00	180,272,192	+0.00(+0.00%)
Jan 24, 2005	956.33	956.33	950.68	956.00	180,272,192	-3.02(-0.31%)
Jan 22, 2005	959.16	961.02	958.31	959.02	204,444,992	-1.63(-0.17%)
Jan 21, 2005	964.40	964.40	959.66	960.65	166,996,800	-7.32(-0.76%)
Jan 20, 2005	968.21	970.88	967.97	967.97	166,355,392	+0.18(+0.02%)
Jan 19, 2005	965.73	967.79	963.29	967.79	211,811,600	+1.08(+0.11%)
Jan 18, 2005	962.74	966.71	962.36	966.71	156,570,400	+0.00(+0.00%)
Jan 17, 2005	962.74	966.71	962.36	966.71	156,570,400	+6.90(+0.72%)
Jan 15, 2005	955.29	959.81	955.29	959.81	187,088,000	+1.21(+0.13%)
Jan 14, 2005	954.84	958.60	954.84	958.60	190,095,200	+7.67(+0.81%)
Jan 13, 2005	952.97	953.31	950.75	950.93	195,014,400	-1.25(-0.13%)
Jan 12, 2005	959.24	959.89	951.85	952.18	210,317,200	-5.99(-0.63%)
Jan 11, 2005	958.86	958.86	956.37	958.17	146,373,200	+0.00(+0.00%)
Jan 10, 2005	958.86	958.86	956.37	958.17	146,373,200	-0.46(-0.05%)
Jan 08, 2005	958.85	959.22	956.72	958.63	203,431,200	+0.00(+0.00%)
Jan 07, 2005	958.85	959.22	956.72	958.63	203,431,200	+2.64(+0.28%)
Jan 06, 2005	957.66	959.50	955.67	955.99	170,780,800	-9.42(-0.98%)
Jan 05, 2005	964.00	966.96	963.38	965.41	143,288,992	+0.68(+0.07%)
Jan 04, 2005	964.72	966.80	957.69	964.73	136,464,992	+0.00(+0.00%)
Jan 03, 2005	964.72	966.80	957.69	964.73	136,464,992	+5.67(+0.59%)
Dec 31, 2004	960.98	960.98	959.02	959.06	175,199,392	-1.42(-0.15%)
Dec 30, 2004	958.42	960.48	957.28	960.48	120,107,200	+2.55(+0.27%)
Dec 29, 2004	955.50	957.93	955.17	957.93	71,863,600	+2.58(+0.27%)
Dec 28, 2004	954.70	957.34	954.70	955.35	92,071,200	+0.00(+0.00%)
Dec 27, 2004	954.70	957.34	954.70	955.35	92,071,200	-0.70(-0.07%)
Dec 24, 2004	953.01	956.05	953.01	956.05	161,437,408	+2.33(+0.24%)
Dec 23, 2004	948.70	953.72	948.70	953.72	188,406,208	+7.98(+0.84%)
Dec 22, 2004	942.63	945.74	942.43	945.74	196,633,600	+4.46(+0.47%)
Dec 21, 2004	939.50	942.67	938.83	941.28	156,992,608	+0.00(+0.00%)
Dec 20, 2004	939.50	942.67	938.83	941.28	156,992,608	+2.72(+0.29%)
Dec 18, 2004	942.19	942.19	936.15	938.56	342,451,584	-2.91(-0.31%)
Dec 17, 2004	940.83	941.65	939.24	941.47	194,461,200	+3.46(+0.37%)
Dec 16, 2004	940.90	943.10	938.01	938.01	192,903,808	-1.65(-0.18%)
Dec 15, 2004	941.74	942.14	938.87	939.66	173,953,408	+1.16(+0.12%)
Dec 14, 2004	934.21	938.50	835.36	938.50	161,034,400	+0.00(+0.00%)
Dec 13, 2004	934.21	938.50	835.36	938.50	161,034,400	+6.43(+0.69%)
Dec 11, 2004	930.66	932.07	929.11	932.07	134,698,208	+5.14(+0.55%)
Dec 10, 2004	930.73	932.88	925.85	926.93	210,400,400	+0.00(+0.00%)
Dec 09, 2004	930.73	932.88	925.85	926.93	210,400,400	-3.75(-0.40%)
Dec 08, 2004	927.95	932.30	927.95	930.68	177,698,400	+0.00(+0.00%)
Dec 07, 2004	927.95	932.30	927.95	930.68	177,698,400	+2.06(+0.22%)
Dec 06, 2004	930.36	932.16	926.56	928.62	266,336,192	+0.00(+0.00%)
Dec 04, 2004	930.36	932.16	926.56	928.62	266,336,192	-1.38(-0.15%)
Dec 03, 2004	929.57	930.00	927.11	930.00	266,271,008	+4.44(+0.48%)
Dec 02, 2004	916.79	925.83	821.24	925.56	210,249,792	+7.88(+0.86%)

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.