Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	395.86	397.53	394.86	395.77	123,305,400	+0.80(+0.20%)
Jul 28, 2005	395.49	396.40	394.21	394.97	130,500,800	-0.13(-0.03%)
Jul 27, 2005	396.35	397.01	394.63	395.10	191,739,008	-0.45(-0.11%)
Jul 26, 2005	393.89	396.49	393.21	395.55	104,185,600	+1.01(+0.26%)
Jul 25, 2005	395.98	396.02	393.78	394.54	95,296,600	+0.24(+0.06%)
Jul 22, 2005	395.43	396.74	393.32	394.30	107,389,800	-1.63(-0.41%)
Jul 21, 2005	397.28	399.02	393.96	395.93	183,576,800	+0.35(+0.09%)
Jul 20, 2005	396.89	398.40	393.91	395.58	211,335,600	-1.38(-0.35%)
Jul 19, 2005	393.46	397.93	393.44	396.96	291,485,408	+4.08(+1.04%)
Jul 18, 2005	392.68	395.23	392.21	392.88	171,779,200	-0.80(-0.20%)
Jul 15, 2005	393.42	394.75	392.53	393.68	126,227,600	-0.04(-0.01%)
Jul 14, 2005	392.52	395.33	392.43	393.72	148,725,792	+1.81(+0.46%)
Jul 13, 2005	389.76	391.91	389.70	391.91	137,252,400	+2.56(+0.66%)
Jul 12, 2005	390.66	391.00	388.10	389.35	106,773,800	-1.58(-0.40%)
Jul 11, 2005	389.93	391.64	389.73	390.93	116,447,200	+2.33(+0.60%)
Jul 08, 2005	387.58	388.66	386.46	388.60	108,860,600	+4.80(+1.25%)
Jul 07, 2005	389.19	389.27	375.16	383.80	224,876,000	-6.53(-1.67%)
Jul 06, 2005	390.51	391.44	389.44	390.33	103,547,200	+1.22(+0.31%)
Jul 05, 2005	389.75	390.17	386.68	389.11	99,555,000	-0.73(-0.19%)
Jul 04, 2005	388.09	390.00	387.55	389.84	59,248,000	+1.58(+0.41%)

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.