Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	462.50	462.80	459.70	460.80	4,580	-2.50(-0.54%)
Dec 30, 2004	461.60	463.30	459.60	463.30	4,280	+0.70(+0.15%)
Dec 29, 2004	464.00	464.00	461.80	462.60	3,330	-1.40(-0.30%)
Dec 28, 2004	462.00	464.80	461.60	464.00	10,070	+2.90(+0.63%)
Dec 27, 2004	460.50	462.00	458.60	461.10	6,670	+0.80(+0.17%)
Dec 23, 2004	460.00	461.00	459.00	460.30	8,320	-0.10(-0.02%)
Dec 22, 2004	456.40	461.60	456.40	460.40	13,820	+4.00(+0.88%)
Dec 21, 2004	453.70	456.50	453.70	456.40	8,710	+2.70(+0.60%)
Dec 20, 2004	457.50	460.00	449.40	453.70	16,480	-3.10(-0.68%)
Dec 17, 2004	453.50	456.80	448.70	456.80	37,010	+1.70(+0.37%)
Dec 16, 2004	458.50	458.80	452.50	455.10	4,280	-3.90(-0.85%)
Dec 15, 2004	457.00	459.20	456.00	459.00	4,290	+1.50(+0.33%)
Dec 14, 2004	457.50	460.60	457.40	457.50	9,040	-0.80(-0.17%)
Dec 13, 2004	461.00	462.00	458.10	458.30	15,320	-1.60(-0.35%)
Dec 10, 2004	460.90	461.00	457.60	459.90	6,340	-2.50(-0.54%)
Dec 09, 2004	461.80	463.00	459.20	462.40	12,860	+0.70(+0.15%)
Dec 08, 2004	462.30	467.00	461.10	461.70	4,780	-0.30(-0.06%)
Dec 07, 2004	467.50	470.30	462.00	462.00	7,510	-6.00(-1.28%)
Dec 06, 2004	469.20	471.60	467.40	468.00	6,030	-2.20(-0.47%)
Dec 03, 2004	477.50	477.50	467.50	470.20	8,420	-7.90(-1.65%)
Dec 02, 2004	476.00	479.20	475.50	478.10	6,710	+1.20(+0.25%)
Dec 01, 2004	476.20	482.00	476.00	476.90	19,210	+0.10(+0.02%)
Nov 30, 2004	475.00	476.80	473.10	476.80	11,070	+2.80(+0.59%)
Nov 29, 2004	483.00	483.00	473.70	474.00	12,830	-9.60(-1.99%)
Nov 26, 2004	482.80	484.40	481.40	483.60	1,260	+0.90(+0.19%)
Nov 24, 2004	486.30	488.50	481.90	482.70	6,700	-3.60(-0.74%)
Nov 23, 2004	485.00	487.20	481.80	486.30	8,380	-0.20(-0.04%)
Nov 22, 2004	477.40	487.10	477.40	486.50	8,310	+10.10(+2.12%)
Nov 19, 2004	482.60	484.30	476.10	476.40	6,030	-7.20(-1.49%)
Nov 18, 2004	482.00	483.90	480.30	483.60	5,110	+2.60(+0.54%)
Nov 17, 2004	482.00	484.70	479.60	481.00	9,360	+0.90(+0.19%)
Nov 16, 2004	477.30	481.20	477.30	480.10	17,730	+3.80(+0.80%)
Nov 15, 2004	476.00	476.30	471.80	476.30	6,850	+1.50(+0.32%)
Nov 12, 2004	470.70	474.80	467.00	474.80	7,160	+4.10(+0.87%)
Nov 11, 2004	470.90	471.50	467.40	470.70	18,990	+0.80(+0.17%)
Nov 10, 2004	470.00	470.50	468.50	469.90	6,360	+0.40(+0.09%)
Nov 09, 2004	468.40	470.60	468.40	469.50	4,390	+2.10(+0.45%)
Nov 08, 2004	469.40	469.60	466.50	467.40	4,400	-2.50(-0.53%)
Nov 05, 2004	471.20	472.70	468.50	469.90	8,460	-0.30(-0.06%)
Nov 04, 2004	464.70	470.20	463.70	470.20	13,150	+5.50(+1.18%)
Nov 03, 2004	464.50	465.00	463.60	464.70	11,130	+1.20(+0.26%)
Nov 02, 2004	465.00	468.00	462.00	463.50	4,050	+0.20(+0.04%)
Nov 01, 2004	464.00	464.00	459.50	463.30	9,790	+0.10(+0.02%)
Oct 29, 2004	459.30	463.30	457.50	463.20	9,620	+3.20(+0.70%)
Oct 28, 2004	461.90	462.80	458.20	460.00	9,420	-1.40(-0.30%)
Oct 27, 2004	458.30	461.40	456.40	461.40	9,480	+2.40(+0.52%)
Oct 26, 2004	459.80	460.70	455.10	459.00	9,800	+0.00(+0.00%)
Oct 25, 2004	455.30	459.40	453.30	459.00	13,480	+3.40(+0.75%)
Oct 22, 2004	459.50	462.50	454.90	455.60	5,340	-4.50(-0.98%)
Oct 21, 2004	460.50	462.60	457.80	460.10	8,290	+1.80(+0.39%)
Oct 20, 2004	457.50	460.30	455.80	458.30	5,310	-0.60(-0.13%)
Oct 19, 2004	462.20	465.10	457.10	458.90	6,150	-3.50(-0.76%)
Oct 18, 2004	461.40	463.00	456.40	462.40	13,580	+1.00(+0.22%)
Oct 15, 2004	457.50	462.00	457.50	461.40	7,450	+3.90(+0.85%)
Oct 14, 2004	460.80	462.20	457.00	457.50	6,220	-2.50(-0.54%)
Oct 13, 2004	461.00	463.40	458.80	460.00	6,710	-1.40(-0.30%)
Oct 12, 2004	461.00	463.60	459.00	461.40	6,260	-0.30(-0.06%)
Oct 11, 2004	464.50	465.00	460.50	461.70	3,610	-2.30(-0.50%)
Oct 08, 2004	464.00	465.30	460.50	464.00	5,780	-0.90(-0.19%)
Oct 07, 2004	468.20	468.20	463.10	464.90	5,290	-4.80(-1.02%)
Oct 06, 2004	469.00	470.00	467.60	469.70	5,650	+1.10(+0.23%)
Oct 05, 2004	464.00	469.90	462.60	468.60	8,560	+4.70(+1.01%)
Oct 04, 2004	467.00	467.80	460.90	463.90	7,740	-2.10(-0.45%)

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.