Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	878.96	878.96	878.96	878.96	0	+0.00(+0.00%)
Apr 29, 2005	873.73	880.56	873.73	878.96	78,862,000	+5.11(+0.58%)
Apr 28, 2005	872.76	877.84	872.76	873.85	49,153,000	+1.40(+0.16%)
Apr 27, 2005	872.65	874.84	870.19	872.45	49,260,400	+0.02(+0.00%)
Apr 26, 2005	871.89	874.19	871.25	872.43	48,062,600	+0.45(+0.05%)
Apr 25, 2005	877.29	877.29	871.39	871.98	53,775,800	-5.80(-0.66%)
Apr 22, 2005	876.92	879.67	875.62	877.78	70,369,600	+5.87(+0.67%)
Apr 21, 2005	871.91	871.91	871.91	871.91	0	+0.00(+0.00%)
Apr 20, 2005	868.19	874.51	868.19	871.91	70,685,600	+4.14(+0.48%)
Apr 19, 2005	866.87	872.16	866.87	867.77	40,576,600	+1.11(+0.13%)
Apr 18, 2005	871.85	872.70	863.93	866.66	48,959,000	-7.59(-0.87%)
Apr 15, 2005	877.56	880.07	874.25	874.25	42,677,200	-2.98(-0.34%)
Apr 14, 2005	873.74	879.77	873.71	877.23	43,138,200	+3.00(+0.34%)
Apr 13, 2005	867.18	874.60	867.10	874.23	43,478,600	+7.99(+0.92%)
Apr 12, 2005	868.68	871.53	866.24	866.24	45,161,000	-3.69(-0.42%)
Apr 11, 2005	864.39	871.71	863.90	869.93	49,071,800	+5.91(+0.68%)
Apr 08, 2005	862.47	869.81	862.46	864.02	73,479,400	+2.50(+0.29%)
Apr 07, 2005	860.45	866.05	859.81	861.52	83,507,200	-0.23(-0.03%)
Apr 06, 2005	869.68	870.08	859.94	861.75	81,722,000	-8.06(-0.93%)
Apr 05, 2005	866.62	871.51	866.58	869.81	58,604,400	+2.58(+0.30%)
Apr 04, 2005	874.34	875.51	864.45	867.23	60,021,800	-8.69(-0.99%)
Apr 02, 2005	873.43	878.72	872.94	875.92	44,997,200	+4.57(+0.52%)
Apr 01, 2005	879.00	881.17	870.44	871.35	77,598,200	-6.40(-0.73%)
Mar 31, 2005	881.38	881.86	876.40	877.75	54,744,200	-4.12(-0.47%)
Mar 30, 2005	885.29	887.02	877.98	881.87	70,795,600	-3.57(-0.40%)
Mar 29, 2005	883.40	886.98	883.40	885.44	32,397,600	+0.00(+0.00%)
Mar 28, 2005	883.40	886.98	883.40	885.44	0	+2.04(+0.23%)
Mar 26, 2005	882.57	884.56	881.90	883.40	25,111,600	+1.01(+0.11%)
Mar 25, 2005	881.25	885.68	879.55	882.39	53,868,400	+1.14(+0.13%)
Mar 24, 2005	872.15	882.56	870.81	881.25	82,767,800	+2.62(+0.30%)
Mar 23, 2005	884.83	886.05	876.65	878.63	84,977,600	-6.99(-0.79%)
Mar 22, 2005	893.96	895.29	883.87	885.62	65,314,400	+0.00(+0.00%)
Mar 21, 2005	893.96	895.29	883.87	885.62	0	-8.38(-0.94%)
Mar 19, 2005	899.15	899.97	890.61	894.00	69,711,600	-5.26(-0.58%)
Mar 18, 2005	897.82	899.47	896.03	899.26	72,361,600	+1.75(+0.19%)
Mar 17, 2005	895.55	899.52	894.74	897.51	60,588,800	-0.69(-0.08%)
Mar 16, 2005	901.65	902.99	896.62	898.20	60,415,000	-3.44(-0.38%)
Mar 15, 2005	901.07	902.96	899.18	901.64	61,380,200	+0.00(+0.00%)
Mar 14, 2005	901.07	902.96	899.18	901.64	0	+0.19(+0.02%)
Mar 12, 2005	899.01	901.57	898.26	901.45	56,662,200	+2.13(+0.24%)
Mar 11, 2005	902.87	902.94	896.73	899.32	49,572,000	-4.30(-0.48%)
Mar 10, 2005	898.44	903.62	896.76	903.62	54,056,000	+6.12(+0.68%)
Mar 09, 2005	892.69	898.67	892.63	897.50	69,158,000	+6.32(+0.71%)
Mar 08, 2005	887.24	892.47	887.24	891.18	70,937,000	+0.00(+0.00%)
Mar 07, 2005	887.24	892.47	887.24	891.18	0	+5.85(+0.66%)
Mar 05, 2005	889.70	892.15	885.33	885.33	65,548,400	-4.11(-0.46%)
Mar 04, 2005	892.41	896.49	889.44	889.44	72,666,400	-2.46(-0.28%)
Mar 03, 2005	899.09	900.37	891.65	891.90	77,907,200	-6.59(-0.73%)
Mar 02, 2005	904.92	906.22	894.57	898.49	106,439,200	-8.89(-0.98%)

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.