Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	475.00	476.80	473.10	476.80	11,070	+2.80(+0.59%)
Nov 29, 2004	483.00	483.00	473.70	474.00	12,830	-9.60(-1.99%)
Nov 26, 2004	482.80	484.40	481.40	483.60	1,260	+0.90(+0.19%)
Nov 24, 2004	486.30	488.50	481.90	482.70	6,700	-3.60(-0.74%)
Nov 23, 2004	485.00	487.20	481.80	486.30	8,380	-0.20(-0.04%)
Nov 22, 2004	477.40	487.10	477.40	486.50	8,310	+10.10(+2.12%)
Nov 19, 2004	482.60	484.30	476.10	476.40	6,030	-7.20(-1.49%)
Nov 18, 2004	482.00	483.90	480.30	483.60	5,110	+2.60(+0.54%)
Nov 17, 2004	482.00	484.70	479.60	481.00	9,360	+0.90(+0.19%)
Nov 16, 2004	477.30	481.20	477.30	480.10	17,730	+3.80(+0.80%)
Nov 15, 2004	476.00	476.30	471.80	476.30	6,850	+1.50(+0.32%)
Nov 12, 2004	470.70	474.80	467.00	474.80	7,160	+4.10(+0.87%)
Nov 11, 2004	470.90	471.50	467.40	470.70	18,990	+0.80(+0.17%)
Nov 10, 2004	470.00	470.50	468.50	469.90	6,360	+0.40(+0.09%)
Nov 09, 2004	468.40	470.60	468.40	469.50	4,390	+2.10(+0.45%)
Nov 08, 2004	469.40	469.60	466.50	467.40	4,400	-2.50(-0.53%)
Nov 05, 2004	471.20	472.70	468.50	469.90	8,460	-0.30(-0.06%)
Nov 04, 2004	464.70	470.20	463.70	470.20	13,150	+5.50(+1.18%)
Nov 03, 2004	464.50	465.00	463.60	464.70	11,130	+1.20(+0.26%)
Nov 02, 2004	465.00	468.00	462.00	463.50	4,050	+0.20(+0.04%)
Nov 01, 2004	464.00	464.00	459.50	463.30	9,790	+0.10(+0.02%)
Oct 29, 2004	459.30	463.30	457.50	463.20	9,620	+3.20(+0.70%)
Oct 28, 2004	461.90	462.80	458.20	460.00	9,420	-1.40(-0.30%)
Oct 27, 2004	458.30	461.40	456.40	461.40	9,480	+2.40(+0.52%)
Oct 26, 2004	459.80	460.70	455.10	459.00	9,800	+0.00(+0.00%)
Oct 25, 2004	455.30	459.40	453.30	459.00	13,480	+3.40(+0.75%)
Oct 22, 2004	459.50	462.50	454.90	455.60	5,340	-4.50(-0.98%)
Oct 21, 2004	460.50	462.60	457.80	460.10	8,290	+1.80(+0.39%)
Oct 20, 2004	457.50	460.30	455.80	458.30	5,310	-0.60(-0.13%)
Oct 19, 2004	462.20	465.10	457.10	458.90	6,150	-3.50(-0.76%)
Oct 18, 2004	461.40	463.00	456.40	462.40	13,580	+1.00(+0.22%)
Oct 15, 2004	457.50	462.00	457.50	461.40	7,450	+3.90(+0.85%)
Oct 14, 2004	460.80	462.20	457.00	457.50	6,220	-2.50(-0.54%)
Oct 13, 2004	461.00	463.40	458.80	460.00	6,710	-1.40(-0.30%)
Oct 12, 2004	461.00	463.60	459.00	461.40	6,260	-0.30(-0.06%)
Oct 11, 2004	464.50	465.00	460.50	461.70	3,610	-2.30(-0.50%)
Oct 08, 2004	464.00	465.30	460.50	464.00	5,780	-0.90(-0.19%)
Oct 07, 2004	468.20	468.20	463.10	464.90	5,290	-4.80(-1.02%)
Oct 06, 2004	469.00	470.00	467.60	469.70	5,650	+1.10(+0.23%)
Oct 05, 2004	464.00	469.90	462.60	468.60	8,560	+4.70(+1.01%)
Oct 04, 2004	467.00	467.80	460.90	463.90	7,740	-2.10(-0.45%)
Oct 01, 2004	463.40	467.80	463.40	466.00	8,080	+2.60(+0.56%)
Sep 30, 2004	462.00	464.00	460.80	463.40	8,220	+1.40(+0.30%)
Sep 29, 2004	460.00	462.20	460.00	462.00	7,620	+1.10(+0.24%)
Sep 28, 2004	449.50	462.10	447.90	460.90	11,020	+12.00(+2.67%)
Sep 27, 2004	460.30	460.30	446.50	448.90	12,660	-12.90(-2.79%)
Sep 24, 2004	463.00	464.40	460.90	461.80	5,130	-1.20(-0.26%)
Sep 23, 2004	459.30	464.80	458.50	463.00	5,590	+3.70(+0.81%)
Sep 22, 2004	464.60	466.20	459.20	459.30	5,510	-7.30(-1.56%)
Sep 21, 2004	458.50	466.60	457.00	466.60	8,640	+8.90(+1.94%)
Sep 20, 2004	466.50	466.50	456.80	457.70	10,080	-9.60(-2.05%)
Sep 17, 2004	468.00	469.90	465.20	467.30	7,880	-1.90(-0.40%)
Sep 16, 2004	466.80	470.00	466.80	469.20	4,550	+3.20(+0.69%)
Sep 15, 2004	467.00	468.80	465.80	466.00	4,230	-2.00(-0.43%)
Sep 14, 2004	474.20	475.20	465.00	468.00	12,030	-5.20(-1.10%)
Sep 13, 2004	476.50	476.50	471.90	473.20	4,900	-2.30(-0.48%)
Sep 10, 2004	477.00	478.00	475.00	475.50	4,940	-3.20(-0.67%)
Sep 09, 2004	475.20	479.60	475.20	478.70	5,110	+3.30(+0.69%)
Sep 08, 2004	478.80	478.80	474.40	475.40	7,400	-2.70(-0.56%)
Sep 07, 2004	476.50	480.00	475.50	478.10	5,560	+4.10(+0.86%)
Sep 03, 2004	475.20	476.70	472.00	474.00	4,810	-1.80(-0.38%)
Sep 02, 2004	472.80	476.30	472.30	475.80	6,030	+2.50(+0.53%)

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.