Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	846.76	853.87	846.23	849.96	63,442,200	+3.24(+0.38%)
Sep 29, 2004	845.81	848.21	844.37	846.72	37,981,600	+1.26(+0.15%)
Sep 28, 2004	845.01	847.10	841.60	845.46	60,288,000	-2.82(-0.33%)
Sep 27, 2004	854.08	855.30	846.14	848.28	44,520,400	-7.04(-0.82%)
Sep 24, 2004	852.32	856.51	852.32	855.32	37,601,800	+2.43(+0.28%)
Sep 23, 2004	855.25	855.27	851.75	852.89	52,454,800	-3.41(-0.40%)
Sep 22, 2004	864.97	866.56	855.45	856.30	61,715,400	-8.83(-1.02%)
Sep 21, 2004	865.28	868.52	863.82	865.13	60,159,200	-0.21(-0.02%)
Sep 20, 2004	860.00	866.44	860.00	865.34	67,194,000	+5.68(+0.66%)
Sep 17, 2004	857.63	860.56	857.63	859.66	62,120,200	+1.87(+0.22%)
Sep 16, 2004	853.73	858.69	851.93	857.79	59,026,800	+4.55(+0.53%)
Sep 15, 2004	857.42	860.73	851.12	853.24	54,900,200	-3.47(-0.41%)
Sep 14, 2004	857.76	861.08	855.79	856.71	71,932,800	-0.54(-0.06%)
Sep 13, 2004	849.72	859.36	849.72	857.25	91,454,800	+6.96(+0.82%)
Sep 10, 2004	846.34	850.78	846.34	850.29	59,643,200	+3.32(+0.39%)
Sep 09, 2004	849.28	851.05	840.20	846.97	59,694,400	-3.14(-0.37%)
Sep 08, 2004	842.01	851.69	842.01	850.11	91,000,200	+7.82(+0.93%)
Sep 07, 2004	838.07	847.07	838.07	842.29	60,567,600	+3.52(+0.42%)
Sep 06, 2004	842.87	843.72	836.02	838.77	43,450,200	-3.13(-0.37%)
Sep 03, 2004	844.64	846.56	839.43	841.90	85,841,200	-0.14(-0.02%)
Sep 02, 2004	828.43	851.54	823.45	842.04	157,065,408	+13.66(+1.65%)
Sep 01, 2004	828.96	829.67	824.26	828.38	53,789,800	+0.40(+0.05%)
Aug 31, 2004	820.56	830.17	819.41	827.98	52,925,400	+0.00(+0.00%)
Aug 30, 2004	820.56	830.17	819.41	827.98	52,925,400	+6.49(+0.79%)
Aug 27, 2004	819.59	823.08	818.24	821.49	54,886,400	+2.96(+0.36%)
Aug 26, 2004	808.45	818.53	808.14	818.53	67,682,400	+10.97(+1.36%)
Aug 25, 2004	805.25	807.56	802.40	807.56	48,959,000	+2.67(+0.33%)
Aug 24, 2004	808.56	810.05	804.72	804.89	47,016,000	-3.72(-0.46%)
Aug 23, 2004	808.92	810.61	807.07	808.61	41,812,200	+0.14(+0.02%)
Aug 20, 2004	809.91	812.11	806.91	808.47	37,960,400	-1.68(-0.21%)
Aug 19, 2004	809.73	811.34	808.57	810.15	35,415,400	+0.59(+0.07%)
Aug 18, 2004	808.45	810.67	807.30	809.56	33,322,600	+1.05(+0.13%)
Aug 17, 2004	808.17	813.31	807.83	808.51	51,521,400	-0.61(-0.08%)
Aug 16, 2004	816.68	816.68	805.95	809.12	62,352,400	-6.50(-0.80%)
Aug 13, 2004	819.63	819.63	813.01	815.62	53,583,200	-4.23(-0.52%)
Aug 12, 2004	821.35	822.01	816.12	819.85	55,415,000	-1.60(-0.19%)
Aug 11, 2004	822.68	823.62	820.09	821.45	42,126,800	+0.67(+0.08%)
Aug 10, 2004	816.04	821.59	815.93	820.78	53,488,000	+3.97(+0.49%)
Aug 09, 2004	818.84	819.38	813.58	816.81	39,093,200	-3.29(-0.40%)
Aug 06, 2004	822.53	822.53	817.57	820.10	49,099,600	-4.27(-0.52%)
Aug 05, 2004	824.73	826.43	822.51	824.37	40,621,200	-0.51(-0.06%)
Aug 04, 2004	825.35	827.00	824.23	824.88	40,626,600	-0.65(-0.08%)
Aug 03, 2004	828.03	831.15	824.37	825.53	42,841,400	-1.96(-0.24%)
Aug 02, 2004	832.69	833.39	822.89	827.49	50,782,800	-6.49(-0.78%)
Jul 30, 2004	834.07	835.55	832.23	833.98	54,984,400	+0.48(+0.06%)
Jul 29, 2004	837.38	837.38	832.42	833.50	43,778,200	-5.14(-0.61%)
Jul 28, 2004	838.31	841.03	835.28	838.64	57,221,000	+2.49(+0.30%)
Jul 27, 2004	838.08	839.45	835.62	836.15	51,594,400	-2.34(-0.28%)
Jul 26, 2004	838.19	839.91	835.87	838.49	48,233,800	+0.29(+0.03%)
Jul 23, 2004	839.89	841.07	836.14	838.20	51,278,200	-1.17(-0.14%)
Jul 22, 2004	840.72	841.84	837.32	839.37	44,000,000	-1.51(-0.18%)
Jul 21, 2004	839.41	841.15	838.01	840.88	37,008,600	+2.24(+0.27%)
Jul 20, 2004	843.28	843.28	836.95	838.64	35,501,000	-4.51(-0.53%)
Jul 19, 2004	842.81	843.15	837.47	843.15	28,031,000	+0.50(+0.06%)
Jul 16, 2004	838.62	843.60	838.62	842.65	33,365,200	+4.05(+0.48%)
Jul 15, 2004	845.02	846.20	837.65	838.60	37,400,600	-6.42(-0.76%)
Jul 14, 2004	851.11	851.77	840.73	845.02	41,699,200	-6.80(-0.80%)
Jul 13, 2004	850.93	852.14	843.05	851.82	40,840,000	+0.69(+0.08%)
Jul 12, 2004	853.89	854.79	848.92	851.13	47,704,000	-2.93(-0.34%)
Jul 09, 2004	849.71	854.06	844.58	854.06	50,771,200	+2.29(+0.27%)
Jul 08, 2004	854.81	854.81	847.06	851.77	44,226,000	-3.31(-0.39%)
Jul 07, 2004	849.41	858.36	844.04	855.08	77,229,200	+3.28(+0.39%)
Jul 06, 2004	844.68	854.56	844.68	851.80	107,237,600	+8.19(+0.97%)
Jul 05, 2004	831.64	845.81	831.49	843.61	75,762,800	+12.93(+1.56%)
Jul 02, 2004	827.25	831.35	824.55	830.68	37,839,200	+2.58(+0.31%)

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.