Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	155.51	156.87	155.51	155.77	5,236,254	+0.26(+0.17%)
Nov 29, 2004	156.70	157.40	154.72	155.51	4,910,081	-0.62(-0.40%)
Nov 26, 2004	156.83	156.96	156.12	156.12	1,790,991	-0.88(-0.56%)
Nov 24, 2004	157.93	158.59	156.65	157.01	3,814,861	-0.75(-0.47%)
Nov 23, 2004	158.46	158.77	156.34	157.75	4,771,748	-1.23(-0.78%)
Nov 22, 2004	159.69	159.78	158.33	158.99	3,486,394	-0.79(-0.50%)
Nov 19, 2004	162.25	162.25	158.33	159.78	4,950,940	-2.47(-1.52%)
Nov 18, 2004	160.35	162.38	160.27	162.25	3,564,572	+2.11(+1.32%)
Nov 17, 2004	159.82	162.12	159.03	160.13	4,233,105	+1.10(+0.69%)
Nov 16, 2004	158.81	159.65	157.93	159.03	2,983,208	+0.00(+0.00%)
Nov 15, 2004	159.69	159.78	158.37	159.03	3,253,880	-0.66(-0.41%)
Nov 12, 2004	158.46	159.69	157.84	159.69	4,274,918	+1.98(+1.26%)
Nov 11, 2004	156.04	158.06	155.95	157.71	3,263,164	+2.12(+1.36%)
Nov 10, 2004	156.30	156.83	155.51	155.60	3,869,408	-0.44(-0.28%)
Nov 09, 2004	154.27	156.12	154.27	156.04	3,589,905	+1.32(+0.85%)
Nov 08, 2004	154.58	155.16	153.83	154.72	3,046,154	-0.31(-0.20%)
Nov 05, 2004	155.07	155.95	153.22	155.02	4,741,194	+0.44(+0.28%)
Nov 04, 2004	151.37	154.58	151.24	154.58	5,728,068	+3.35(+2.21%)
Nov 03, 2004	151.54	151.76	149.91	151.24	4,291,761	+1.23(+0.82%)
Nov 02, 2004	149.56	151.46	149.34	150.00	3,841,487	+0.00(+0.00%)

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.