Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	923.80	926.94	922.64	924.63	95,548,456	-2.31(-0.25%)
Mar 30, 2005	912.30	927.16	912.67	926.94	99,391,136	+14.26(+1.56%)
Mar 29, 2005	912.03	918.19	912.16	912.67	103,821,056	-3.35(-0.37%)
Mar 28, 2005	909.64	919.52	911.26	916.02	87,062,640	+4.76(+0.52%)
Mar 24, 2005	910.20	915.23	910.54	911.26	91,987,000	+0.72(+0.08%)
Mar 23, 2005	905.69	913.21	908.17	910.54	109,926,280	+1.75(+0.19%)
Mar 22, 2005	912.81	919.56	908.79	908.79	109,320,096	-6.64(-0.73%)
Mar 21, 2005	917.67	920.75	914.27	915.44	88,203,552	-5.31(-0.58%)
Mar 18, 2005	919.28	922.66	915.66	920.75	169,956,848	-0.64(-0.07%)
Mar 17, 2005	919.94	924.46	919.45	921.39	88,400,000	-0.50(-0.05%)
Mar 16, 2005	923.31	928.35	920.30	921.89	95,184,648	-6.03(-0.65%)
Mar 15, 2005	930.35	934.37	927.86	927.92	85,792,768	-3.12(-0.33%)
Mar 14, 2005	924.49	931.42	925.93	931.04	86,457,992	+5.12(+0.55%)
Mar 11, 2005	928.97	934.12	924.93	925.93	84,719,416	-7.25(-0.78%)
Mar 10, 2005	927.80	936.77	929.47	933.18	89,920,632	+3.62(+0.39%)
Mar 09, 2005	933.34	939.42	928.62	929.55	101,567,488	-9.86(-1.05%)
Mar 08, 2005	941.21	945.65	938.53	939.42	87,616,736	-6.24(-0.66%)
Mar 07, 2005	943.08	947.46	944.77	945.65	84,833,712	+0.89(+0.09%)
Mar 04, 2005	940.75	946.49	938.57	944.77	107,422,752	+6.19(+0.66%)
Mar 03, 2005	937.79	942.45	936.04	938.57	89,263,368	+0.21(+0.02%)
Mar 02, 2005	932.19	942.77	934.77	938.36	84,115,760	-0.46(-0.05%)
Mar 01, 2005	927.93	939.95	927.16	938.83	97,079,792	+8.39(+0.90%)
Feb 28, 2005	930.06	935.61	928.25	930.44	96,013,672	-3.96(-0.42%)
Feb 25, 2005	924.74	934.40	926.57	934.40	90,885,328	+5.15(+0.55%)
Feb 24, 2005	920.75	929.25	921.54	929.25	107,508,320	+5.36(+0.58%)
Feb 23, 2005	918.50	926.10	917.30	923.88	106,044,176	+6.58(+0.72%)
Feb 22, 2005	926.52	931.83	917.28	917.30	115,608,160	-14.53(-1.56%)
Feb 18, 2005	928.33	933.45	931.19	931.83	99,620,744	-0.64(-0.07%)
Feb 17, 2005	931.95	938.43	932.47	932.47	106,259,944	-5.86(-0.62%)
Feb 16, 2005	936.87	941.14	937.98	938.34	108,396,016	-2.31(-0.25%)
Feb 15, 2005	933.52	941.05	937.99	940.64	104,030,672	+2.04(+0.22%)
Feb 14, 2005	933.46	939.16	936.64	938.60	82,951,120	+1.26(+0.13%)
Feb 11, 2005	927.65	938.78	930.66	937.34	108,453,144	+4.28(+0.46%)
Feb 10, 2005	927.24	933.99	928.99	933.06	122,998,160	+3.44(+0.37%)
Feb 09, 2005	935.22	938.43	929.62	929.62	109,207,304	-8.77(-0.93%)
Feb 08, 2005	938.45	939.50	936.49	938.40	121,787,904	-1.07(-0.11%)
Feb 07, 2005	939.10	941.60	938.32	939.46	123,030,632	-0.79(-0.08%)
Feb 04, 2005	927.38	940.39	927.98	940.26	140,857,648	+11.50(+1.24%)
Feb 03, 2005	929.32	932.33	927.31	928.76	126,554,944	-3.57(-0.38%)
Feb 02, 2005	929.80	932.47	929.01	932.33	118,465,800	+3.55(+0.38%)
Feb 01, 2005	925.90	929.94	922.52	928.78	138,440,624	+4.38(+0.47%)
Jan 31, 2005	926.37	927.01	920.76	924.40	127,423,864	+3.28(+0.36%)
Jan 28, 2005	916.69	923.45	913.87	921.12	167,701,952	-2.15(-0.23%)
Jan 27, 2005	918.58	924.72	918.18	923.27	134,286,240	+3.77(+0.41%)
Jan 26, 2005	919.85	923.16	919.18	919.50	142,483,696	-0.24(-0.03%)
Jan 25, 2005	917.28	923.24	915.99	919.74	112,074,000	+3.75(+0.41%)
Jan 24, 2005	918.92	919.73	914.61	915.99	108,508,240	-3.43(-0.37%)
Jan 21, 2005	924.92	926.43	918.61	919.42	95,256,320	-6.80(-0.73%)
Jan 20, 2005	926.73	929.49	923.27	926.23	100,885,568	-3.25(-0.35%)
Jan 19, 2005	929.26	934.04	929.13	929.48	99,417,272	-1.11(-0.12%)
Jan 18, 2005	917.11	930.59	915.90	930.59	122,044,888	+8.78(+0.95%)
Jan 14, 2005	917.25	922.03	916.00	921.80	100,675,648	+5.80(+0.63%)
Jan 13, 2005	919.77	921.38	914.15	916.01	102,547,184	-5.38(-0.58%)
Jan 12, 2005	918.33	921.47	914.34	921.38	103,675,992	+1.90(+0.21%)
Jan 11, 2005	920.74	924.58	917.61	919.48	106,542,600	-5.10(-0.55%)
Jan 10, 2005	918.90	927.78	918.74	924.58	106,499,720	+5.02(+0.55%)
Jan 07, 2005	917.61	921.50	914.88	919.56	104,684,056	+3.18(+0.35%)
Jan 06, 2005	913.27	919.30	911.97	916.37	112,610,624	+1.89(+0.21%)
Jan 05, 2005	919.77	918.11	914.49	914.49	116,160,640	-3.63(-0.40%)
Jan 04, 2005	926.61	927.75	917.63	918.12	106,333,744	-6.07(-0.66%)

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.