Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	842.63	846.94	844.27	846.65	107,879,648	+1.26(+0.15%)
Oct 28, 2004	842.08	846.98	840.20	845.39	119,024,944	+0.66(+0.08%)
Oct 27, 2004	831.62	844.74	831.04	844.73	122,761,176	+7.46(+0.89%)
Oct 26, 2004	825.11	837.27	824.26	837.27	103,922,344	+9.89(+1.19%)
Oct 25, 2004	830.35	832.77	825.68	827.38	92,266,208	-5.38(-0.65%)
Oct 22, 2004	838.82	842.14	832.76	832.77	88,117,312	-7.46(-0.89%)
Oct 21, 2004	834.08	840.49	834.01	840.23	112,786,880	+3.71(+0.44%)
Oct 20, 2004	832.33	836.79	831.26	836.52	97,659,648	+1.73(+0.21%)
Oct 19, 2004	838.47	841.06	834.80	834.80	105,450,224	-3.44(-0.41%)
Oct 18, 2004	832.62	838.24	831.74	838.24	87,108,976	+3.06(+0.37%)
Oct 15, 2004	830.98	839.33	828.72	835.18	101,455,184	+6.47(+0.78%)
Oct 14, 2004	828.58	833.49	828.48	828.72	82,703,528	-0.74(-0.09%)
Oct 13, 2004	831.32	834.53	827.22	829.46	102,964,088	-0.83(-0.10%)
Oct 12, 2004	825.99	833.00	828.20	830.29	95,367,848	-2.71(-0.33%)
Oct 11, 2004	830.27	834.20	831.36	833.00	66,727,520	+1.64(+0.20%)
Oct 08, 2004	830.95	837.49	830.32	831.36	103,253,936	-2.52(-0.30%)
Oct 07, 2004	839.56	842.22	833.87	833.88	124,704,216	-8.34(-0.99%)
Oct 06, 2004	839.08	842.23	838.18	842.22	107,839,320	+2.66(+0.32%)
Oct 05, 2004	839.79	842.57	839.18	839.56	121,888,712	-1.37(-0.16%)
Oct 04, 2004	841.38	843.26	839.81	840.93	109,694,416	+1.12(+0.13%)
Oct 01, 2004	830.49	840.21	828.62	839.81	104,272,512	+11.19(+1.35%)
Sep 30, 2004	825.46	829.87	827.35	828.62	109,248,560	+1.06(+0.13%)
Sep 29, 2004	819.67	827.56	818.96	827.56	99,755,056	+4.30(+0.52%)
Sep 28, 2004	819.94	823.64	818.31	823.26	99,857,440	+4.95(+0.61%)
Sep 27, 2004	816.01	823.96	818.27	818.31	90,847,992	-5.65(-0.69%)
Sep 24, 2004	822.37	826.31	823.09	823.96	90,834,048	-1.08(-0.13%)
Sep 23, 2004	823.81	828.11	825.04	825.04	90,243,560	-0.56(-0.07%)
Sep 22, 2004	828.54	834.19	825.45	825.59	121,688,424	-8.60(-1.03%)
Sep 21, 2004	830.89	834.70	829.28	834.19	122,382,552	+0.60(+0.07%)
Sep 20, 2004	839.11	848.97	832.51	833.59	112,146,224	-15.37(-1.81%)
Sep 17, 2004	846.12	851.45	844.76	848.97	107,581,224	+4.08(+0.48%)
Sep 16, 2004	844.90	847.75	843.89	844.88	93,662,616	-2.17(-0.26%)
Sep 15, 2004	848.19	856.32	846.57	847.05	114,427,704	-9.45(-1.10%)
Sep 14, 2004	853.97	857.93	854.25	856.50	90,102,456	+1.23(+0.14%)
Sep 13, 2004	853.22	856.60	853.34	855.27	90,447,008	-0.96(-0.11%)
Sep 10, 2004	852.69	856.29	851.79	856.23	91,631,528	+0.57(+0.07%)
Sep 09, 2004	854.86	857.56	853.37	855.66	113,787,568	+0.81(+0.09%)
Sep 08, 2004	861.14	864.92	854.85	854.85	108,018,896	-10.29(-1.19%)
Sep 07, 2004	861.96	866.16	861.34	865.13	77,615,856	+3.79(+0.44%)
Sep 03, 2004	859.42	863.91	859.58	861.34	60,845,728	+1.67(+0.19%)
Sep 02, 2004	852.09	860.47	852.11	859.67	75,048,448	+7.56(+0.89%)
Sep 01, 2004	849.20	852.48	849.76	852.11	69,970,768	+1.22(+0.14%)
Aug 31, 2004	845.04	850.90	844.71	850.90	75,859,152	+6.19(+0.73%)
Aug 30, 2004	846.62	850.36	844.71	844.71	66,747,344	-5.65(-0.66%)
Aug 27, 2004	847.46	851.30	847.82	850.36	69,543,696	+1.88(+0.22%)
Aug 26, 2004	845.31	849.84	845.80	848.48	99,489,104	+1.75(+0.21%)
Aug 25, 2004	842.52	847.74	839.33	846.74	90,290,192	+2.44(+0.29%)
Aug 24, 2004	844.95	847.19	843.14	844.30	77,849,616	+0.07(+0.01%)
Aug 23, 2004	844.09	848.38	844.18	844.23	68,822,600	-0.91(-0.11%)
Aug 20, 2004	837.81	845.27	839.17	845.14	74,884,232	+4.46(+0.53%)
Aug 19, 2004	840.96	844.68	837.75	840.68	81,790,992	-4.00(-0.47%)
Aug 18, 2004	836.74	844.73	837.76	844.68	88,644,952	+5.25(+0.63%)
Aug 17, 2004	836.62	839.91	836.49	839.43	97,977,656	+2.94(+0.35%)
Aug 16, 2004	831.14	836.80	829.34	836.49	104,217,944	+4.76(+0.57%)
Aug 13, 2004	831.69	834.80	829.15	831.74	97,800,856	-0.30(-0.04%)
Aug 12, 2004	837.00	841.18	832.01	832.04	136,033,200	-9.14(-1.09%)
Aug 11, 2004	835.42	841.78	833.18	841.18	103,656,536	+1.89(+0.23%)
Aug 10, 2004	829.61	839.29	829.54	839.29	80,757,040	+9.75(+1.18%)
Aug 09, 2004	829.90	832.98	829.54	829.54	67,543,232	-1.14(-0.14%)
Aug 06, 2004	834.64	838.70	830.38	830.68	100,263,976	-8.03(-0.96%)
Aug 05, 2004	845.68	848.05	838.67	838.70	87,600,640	-9.34(-1.10%)
Aug 04, 2004	843.01	850.75	842.97	848.05	91,098,672	+0.64(+0.08%)
Aug 03, 2004	849.24	851.91	847.14	847.40	80,494,336	-4.50(-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.