Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2005	861.05	864.90	859.81	861.96	59,158,400	+1.23(+0.14%)
May 31, 2005	869.99	870.52	860.73	860.73	89,556,600	-9.23(-1.06%)
May 30, 2005	869.00	869.96	864.87	869.96	38,929,200	+0.85(+0.10%)
May 27, 2005	866.79	869.13	865.35	869.11	51,326,800	+2.01(+0.23%)
May 26, 2005	868.94	868.94	859.80	867.10	97,685,600	-3.00(-0.34%)
May 25, 2005	883.98	883.98	868.74	870.10	91,308,200	-14.24(-1.61%)
May 24, 2005	884.08	886.60	882.21	884.34	54,585,800	+1.17(+0.13%)
May 23, 2005	883.17	883.17	883.17	883.17	0	+0.00(+0.00%)
May 20, 2005	887.17	889.24	883.17	883.17	43,499,200	-4.30(-0.48%)
May 19, 2005	886.47	888.51	885.58	887.47	39,463,800	+1.10(+0.12%)
May 18, 2005	891.21	892.58	885.05	886.37	58,319,400	-5.02(-0.56%)
May 17, 2005	889.98	892.16	888.63	891.39	62,821,200	+2.12(+0.24%)
May 16, 2005	890.89	892.76	887.97	889.27	40,349,800	-2.09(-0.23%)
May 13, 2005	893.60	894.16	888.83	891.36	52,162,200	-2.04(-0.23%)
May 12, 2005	897.66	898.63	891.63	893.40	48,662,200	-5.30(-0.59%)
May 11, 2005	901.89	901.89	892.10	898.70	71,190,000	-4.14(-0.46%)
May 10, 2005	901.22	904.34	899.79	902.84	44,766,400	+1.55(+0.17%)
May 09, 2005	901.39	902.62	896.51	901.29	60,101,000	+0.07(+0.01%)
May 06, 2005	903.03	903.24	897.09	901.22	57,653,200	-2.84(-0.31%)
May 05, 2005	904.94	906.49	898.92	904.06	70,482,800	+0.99(+0.11%)
May 04, 2005	895.50	903.07	895.09	903.07	109,646,000	+11.04(+1.24%)
May 03, 2005	878.79	893.73	878.79	892.03	66,902,400	+13.07(+1.49%)

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.