Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.11	31.44	30.99	31.15	4,249,300	+0.10(+0.32%)
Oct 28, 2004	31.03	31.40	30.92	31.05	3,574,700	-0.21(-0.67%)
Oct 27, 2004	30.44	31.49	30.43	31.26	4,176,200	+0.65(+2.12%)
Oct 26, 2004	30.13	30.63	30.08	30.61	3,023,000	+0.48(+1.59%)
Oct 25, 2004	29.80	30.29	29.69	30.13	2,236,300	+0.20(+0.67%)
Oct 22, 2004	30.23	30.32	29.86	29.93	2,928,300	-0.31(-1.03%)
Oct 21, 2004	29.85	30.42	29.74	30.24	3,840,000	+0.46(+1.54%)
Oct 20, 2004	29.98	30.14	29.65	29.78	4,105,800	-0.26(-0.87%)
Oct 19, 2004	30.11	30.49	29.81	30.04	3,194,000	-0.16(-0.53%)
Oct 18, 2004	30.32	30.37	30.04	30.20	4,525,900	-0.32(-1.05%)
Oct 15, 2004	30.48	30.70	30.32	30.52	2,608,900	+0.22(+0.73%)
Oct 14, 2004	30.43	30.54	30.29	30.30	1,794,200	-0.02(-0.07%)
Oct 13, 2004	30.98	31.14	30.29	30.32	3,605,100	-0.47(-1.53%)
Oct 12, 2004	30.33	30.88	30.33	30.79	2,137,300	+0.13(+0.42%)
Oct 11, 2004	30.53	30.98	30.53	30.66	1,533,700	+0.02(+0.07%)
Oct 08, 2004	30.82	31.14	30.45	30.64	1,868,900	-0.18(-0.58%)
Oct 07, 2004	30.50	31.15	29.97	30.82	2,870,300	-0.43(-1.38%)
Oct 06, 2004	31.13	31.33	30.90	31.25	3,181,100	+0.09(+0.29%)
Oct 05, 2004	31.30	31.50	31.03	31.16	3,872,000	-0.38(-1.20%)
Oct 04, 2004	31.75	31.84	31.40	31.54	3,220,200	+0.07(+0.22%)
Oct 01, 2004	30.80	31.58	30.77	31.47	4,581,000	+0.81(+2.64%)
Sep 30, 2004	30.49	30.79	30.15	30.66	5,449,300	+0.27(+0.89%)
Sep 29, 2004	29.90	30.52	29.79	30.39	5,288,500	+0.49(+1.64%)
Sep 28, 2004	29.75	30.01	29.50	29.90	3,686,000	+0.24(+0.81%)
Sep 27, 2004	29.97	30.09	29.56	29.66	3,655,700	-0.55(-1.82%)
Sep 24, 2004	30.15	30.42	30.03	30.21	2,474,400	+0.08(+0.27%)
Sep 23, 2004	30.35	30.45	29.93	30.13	3,233,600	-0.21(-0.69%)
Sep 22, 2004	31.11	31.11	30.17	30.34	5,064,800	-0.76(-2.44%)
Sep 21, 2004	31.20	31.25	30.80	31.10	3,601,700	-0.08(-0.26%)
Sep 20, 2004	31.00	31.20	30.51	31.18	3,189,500	+0.48(+1.56%)
Sep 17, 2004	30.74	30.82	30.51	30.70	3,200,800	-0.01(-0.03%)
Sep 16, 2004	30.60	30.92	30.56	30.71	2,464,700	+0.07(+0.23%)
Sep 15, 2004	31.00	31.04	30.60	30.64	4,553,200	-0.51(-1.64%)
Sep 14, 2004	30.52	31.15	30.52	31.15	4,864,700	+0.46(+1.50%)
Sep 13, 2004	30.50	31.08	30.40	30.69	4,834,200	+0.19(+0.62%)
Sep 10, 2004	30.65	30.76	30.49	30.50	4,536,800	-0.23(-0.75%)
Sep 09, 2004	30.87	31.10	30.50	30.73	5,766,000	-0.14(-0.45%)
Sep 08, 2004	30.95	31.33	30.87	30.87	6,687,200	-0.23(-0.74%)
Sep 07, 2004	31.70	31.80	30.91	31.10	6,317,300	-0.46(-1.46%)
Sep 03, 2004	31.80	31.85	31.43	31.56	2,107,700	-0.24(-0.75%)
Sep 02, 2004	31.41	31.92	31.32	31.80	3,375,400	+0.35(+1.11%)
Sep 01, 2004	31.38	31.65	31.11	31.45	3,675,900	+0.13(+0.42%)
Aug 31, 2004	31.42	31.52	31.14	31.32	2,880,500	-0.08(-0.25%)
Aug 30, 2004	31.72	31.84	31.38	31.40	1,900,600	-0.44(-1.38%)
Aug 27, 2004	31.96	32.01	31.61	31.84	2,347,900	-0.12(-0.38%)
Aug 26, 2004	31.80	32.21	31.78	31.96	3,054,200	+0.13(+0.41%)
Aug 25, 2004	31.24	31.95	31.14	31.83	3,012,700	+0.56(+1.79%)
Aug 24, 2004	31.36	31.64	31.15	31.27	3,449,700	-0.02(-0.06%)
Aug 23, 2004	31.20	31.55	31.20	31.29	3,064,800	+0.00(+0.00%)
Aug 20, 2004	30.80	31.43	30.78	31.29	2,671,000	+0.41(+1.33%)
Aug 19, 2004	31.06	31.20	30.75	30.88	3,617,300	-721.07(-95.89%)
Aug 17, 2004	754.37	754.80	748.47	751.95	125,534,200	+0.00(+0.00%)
Aug 16, 2004	754.37	754.80	748.47	751.95	125,534,200	-3.97(-0.53%)
Aug 13, 2004	753.87	756.88	752.74	755.92	63,221,300	-2.26(-0.30%)
Aug 12, 2004	762.67	762.67	755.18	758.18	40,994,000	-5.77(-0.76%)
Aug 11, 2004	754.41	763.95	754.41	763.95	73,468,400	+11.50(+1.53%)
Aug 10, 2004	750.19	752.44	748.72	752.44	156,913,408	+2.40(+0.32%)
Aug 09, 2004	749.54	750.96	745.65	750.04	149,605,200	-3.89(-0.52%)
Aug 06, 2004	759.46	759.46	750.40	753.93	112,955,296	-8.08(-1.06%)
Aug 05, 2004	757.96	762.01	756.28	762.01	137,537,696	+3.71(+0.49%)
Aug 04, 2004	753.96	758.30	752.79	758.30	116,428,096	+1.01(+0.13%)
Aug 03, 2004	750.83	757.29	750.33	757.29	66,567,900	+7.84(+1.05%)

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.