Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	820.56	830.17	819.41	827.98	52,925,400	+0.00(+0.00%)
Aug 30, 2004	820.56	830.17	819.41	827.98	52,925,400	+6.49(+0.79%)
Aug 27, 2004	819.59	823.08	818.24	821.49	54,886,400	+2.96(+0.36%)
Aug 26, 2004	808.45	818.53	808.14	818.53	67,682,400	+10.97(+1.36%)
Aug 25, 2004	805.25	807.56	802.40	807.56	48,959,000	+2.67(+0.33%)
Aug 24, 2004	808.56	810.05	804.72	804.89	47,016,000	-3.72(-0.46%)
Aug 23, 2004	808.92	810.61	807.07	808.61	41,812,200	+0.14(+0.02%)
Aug 20, 2004	809.91	812.11	806.91	808.47	37,960,400	-1.68(-0.21%)
Aug 19, 2004	809.73	811.34	808.57	810.15	35,415,400	+0.59(+0.07%)
Aug 18, 2004	808.45	810.67	807.30	809.56	33,322,600	+1.05(+0.13%)
Aug 17, 2004	808.17	813.31	807.83	808.51	51,521,400	-0.61(-0.08%)
Aug 16, 2004	816.68	816.68	805.95	809.12	62,352,400	-6.50(-0.80%)
Aug 13, 2004	819.63	819.63	813.01	815.62	53,583,200	-4.23(-0.52%)
Aug 12, 2004	821.35	822.01	816.12	819.85	55,415,000	-1.60(-0.19%)
Aug 11, 2004	822.68	823.62	820.09	821.45	42,126,800	+0.67(+0.08%)
Aug 10, 2004	816.04	821.59	815.93	820.78	53,488,000	+3.97(+0.49%)
Aug 09, 2004	818.84	819.38	813.58	816.81	39,093,200	-3.29(-0.40%)
Aug 06, 2004	822.53	822.53	817.57	820.10	49,099,600	-4.27(-0.52%)
Aug 05, 2004	824.73	826.43	822.51	824.37	40,621,200	-0.51(-0.06%)
Aug 04, 2004	825.35	827.00	824.23	824.88	40,626,600	-0.65(-0.08%)
Aug 03, 2004	828.03	831.15	824.37	825.53	42,841,400	-1.96(-0.24%)
Aug 02, 2004	832.69	833.39	822.89	827.49	50,782,800	-6.49(-0.78%)
Jul 30, 2004	834.07	835.55	832.23	833.98	54,984,400	+0.48(+0.06%)
Jul 29, 2004	837.38	837.38	832.42	833.50	43,778,200	-5.14(-0.61%)
Jul 28, 2004	838.31	841.03	835.28	838.64	57,221,000	+2.49(+0.30%)
Jul 27, 2004	838.08	839.45	835.62	836.15	51,594,400	-2.34(-0.28%)
Jul 26, 2004	838.19	839.91	835.87	838.49	48,233,800	+0.29(+0.03%)
Jul 23, 2004	839.89	841.07	836.14	838.20	51,278,200	-1.17(-0.14%)
Jul 22, 2004	840.72	841.84	837.32	839.37	44,000,000	-1.51(-0.18%)
Jul 21, 2004	839.41	841.15	838.01	840.88	37,008,600	+2.24(+0.27%)
Jul 20, 2004	843.28	843.28	836.95	838.64	35,501,000	-4.51(-0.53%)
Jul 19, 2004	842.81	843.15	837.47	843.15	28,031,000	+0.50(+0.06%)
Jul 16, 2004	838.62	843.60	838.62	842.65	33,365,200	+4.05(+0.48%)
Jul 15, 2004	845.02	846.20	837.65	838.60	37,400,600	-6.42(-0.76%)
Jul 14, 2004	851.11	851.77	840.73	845.02	41,699,200	-6.80(-0.80%)
Jul 13, 2004	850.93	852.14	843.05	851.82	40,840,000	+0.69(+0.08%)
Jul 12, 2004	853.89	854.79	848.92	851.13	47,704,000	-2.93(-0.34%)
Jul 09, 2004	849.71	854.06	844.58	854.06	50,771,200	+2.29(+0.27%)
Jul 08, 2004	854.81	854.81	847.06	851.77	44,226,000	-3.31(-0.39%)
Jul 07, 2004	849.41	858.36	844.04	855.08	77,229,200	+3.28(+0.39%)
Jul 06, 2004	844.68	854.56	844.68	851.80	107,237,600	+8.19(+0.97%)
Jul 05, 2004	831.64	845.81	831.49	843.61	75,762,800	+12.93(+1.56%)
Jul 02, 2004	827.25	831.35	824.55	830.68	37,839,200	+2.58(+0.31%)
Jul 01, 2004	820.47	828.10	820.41	828.10	39,100,200	+8.24(+1.01%)
Jun 30, 2004	824.20	828.22	819.86	819.86	81,308,000	-3.42(-0.42%)
Jun 29, 2004	822.73	828.18	822.51	823.28	50,768,000	+1.06(+0.13%)
Jun 28, 2004	823.12	825.86	822.22	822.22	32,228,600	-2.01(-0.24%)
Jun 25, 2004	826.47	826.67	822.21	824.23	35,274,600	-2.57(-0.31%)
Jun 24, 2004	825.96	827.30	823.48	826.80	46,717,000	+4.71(+0.57%)
Jun 23, 2004	818.45	823.49	817.81	822.09	60,899,200	+3.62(+0.44%)
Jun 22, 2004	823.86	823.86	817.55	818.47	68,204,800	-7.09(-0.86%)
Jun 21, 2004	822.40	825.56	821.18	825.56	47,775,200	+3.63(+0.44%)
Jun 18, 2004	821.32	822.47	816.83	821.93	36,499,200	+0.63(+0.08%)
Jun 17, 2004	818.22	821.30	817.15	821.30	56,541,600	+3.14(+0.38%)
Jun 16, 2004	812.52	818.43	812.52	818.16	46,353,000	+8.13(+1.00%)
Jun 15, 2004	818.51	819.08	810.03	810.03	44,437,800	-7.58(-0.93%)
Jun 14, 2004	823.50	823.70	816.49	817.61	34,337,000	-6.71(-0.81%)
Jun 11, 2004	823.99	824.87	820.78	824.32	38,219,000	+0.41(+0.05%)
Jun 10, 2004	818.38	826.50	816.25	823.91	45,295,600	+5.51(+0.67%)
Jun 09, 2004	817.58	819.04	815.88	818.40	44,174,800	+1.01(+0.12%)
Jun 08, 2004	818.42	823.24	816.19	817.39	48,163,400	+1.66(+0.20%)
Jun 07, 2004	804.34	820.50	803.75	815.73	59,665,800	+12.91(+1.61%)
Jun 04, 2004	798.46	802.82	796.76	802.82	45,263,000	+4.24(+0.53%)
Jun 03, 2004	807.88	809.49	792.88	798.58	63,899,600	-7.78(-0.96%)
Jun 02, 2004	813.19	816.10	804.84	806.36	39,170,600	-5.91(-0.73%)

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.