Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	881.38	881.86	876.40	877.75	54,744,200	-4.12(-0.47%)
Mar 30, 2005	885.29	887.02	877.98	881.87	70,795,600	-3.57(-0.40%)
Mar 29, 2005	883.40	886.98	883.40	885.44	32,397,600	+0.00(+0.00%)
Mar 28, 2005	883.40	886.98	883.40	885.44	0	+2.04(+0.23%)
Mar 26, 2005	882.57	884.56	881.90	883.40	25,111,600	+1.01(+0.11%)
Mar 25, 2005	881.25	885.68	879.55	882.39	53,868,400	+1.14(+0.13%)
Mar 24, 2005	872.15	882.56	870.81	881.25	82,767,800	+2.62(+0.30%)
Mar 23, 2005	884.83	886.05	876.65	878.63	84,977,600	-6.99(-0.79%)
Mar 22, 2005	893.96	895.29	883.87	885.62	65,314,400	+0.00(+0.00%)
Mar 21, 2005	893.96	895.29	883.87	885.62	0	-8.38(-0.94%)
Mar 19, 2005	899.15	899.97	890.61	894.00	69,711,600	-5.26(-0.58%)
Mar 18, 2005	897.82	899.47	896.03	899.26	72,361,600	+1.75(+0.19%)
Mar 17, 2005	895.55	899.52	894.74	897.51	60,588,800	-0.69(-0.08%)
Mar 16, 2005	901.65	902.99	896.62	898.20	60,415,000	-3.44(-0.38%)
Mar 15, 2005	901.07	902.96	899.18	901.64	61,380,200	+0.00(+0.00%)
Mar 14, 2005	901.07	902.96	899.18	901.64	0	+0.19(+0.02%)
Mar 12, 2005	899.01	901.57	898.26	901.45	56,662,200	+2.13(+0.24%)
Mar 11, 2005	902.87	902.94	896.73	899.32	49,572,000	-4.30(-0.48%)
Mar 10, 2005	898.44	903.62	896.76	903.62	54,056,000	+6.12(+0.68%)
Mar 09, 2005	892.69	898.67	892.63	897.50	69,158,000	+6.32(+0.71%)
Mar 08, 2005	887.24	892.47	887.24	891.18	70,937,000	+0.00(+0.00%)
Mar 07, 2005	887.24	892.47	887.24	891.18	0	+5.85(+0.66%)
Mar 05, 2005	889.70	892.15	885.33	885.33	65,548,400	-4.11(-0.46%)
Mar 04, 2005	892.41	896.49	889.44	889.44	72,666,400	-2.46(-0.28%)
Mar 03, 2005	899.09	900.37	891.65	891.90	77,907,200	-6.59(-0.73%)
Mar 02, 2005	904.92	906.22	894.57	898.49	106,439,200	-8.89(-0.98%)
Mar 01, 2005	905.06	907.38	903.41	907.38	71,164,600	+0.00(+0.00%)
Feb 28, 2005	905.06	907.38	903.41	907.38	0	+3.87(+0.43%)
Feb 26, 2005	904.12	907.42	903.34	903.51	69,601,200	-0.13(-0.01%)
Feb 25, 2005	900.78	906.16	900.78	903.64	70,985,600	+3.96(+0.44%)
Feb 24, 2005	903.32	903.32	896.02	899.68	68,835,600	-5.07(-0.56%)
Feb 23, 2005	903.80	906.43	900.96	904.75	66,291,600	+0.03(+0.00%)
Feb 22, 2005	908.79	909.96	903.31	904.72	76,615,200	+0.00(+0.00%)
Feb 21, 2005	908.79	909.96	903.31	904.72	0	-3.03(-0.33%)
Feb 19, 2005	912.61	912.61	905.80	907.75	90,518,800	-4.87(-0.53%)
Feb 18, 2005	919.48	920.81	912.62	912.62	96,836,000	-6.81(-0.74%)
Feb 17, 2005	920.71	922.11	917.14	919.43	70,383,000	-2.28(-0.25%)
Feb 16, 2005	919.37	921.71	916.64	921.71	62,343,200	+1.40(+0.15%)
Feb 15, 2005	915.23	920.99	915.17	920.31	69,619,200	+0.00(+0.00%)
Feb 14, 2005	915.23	920.99	915.17	920.31	0	+5.40(+0.59%)
Feb 11, 2005	914.91	914.91	914.91	914.91	0	+0.00(+0.00%)
Feb 10, 2005	914.91	914.91	914.91	914.91	0	+0.00(+0.00%)
Feb 09, 2005	911.87	914.95	911.57	914.91	37,158,800	+2.33(+0.26%)
Feb 08, 2005	908.83	912.65	908.23	912.58	68,144,800	+0.00(+0.00%)
Feb 07, 2005	908.83	912.65	908.23	912.58	0	+5.06(+0.56%)
Feb 05, 2005	917.05	917.05	907.52	907.52	84,671,400	-10.33(-1.13%)
Feb 04, 2005	916.28	919.48	914.30	917.85	76,132,800	-0.66(-0.07%)
Feb 03, 2005	917.80	920.03	913.74	918.51	105,113,200	+0.00(+0.00%)
Feb 02, 2005	917.80	920.03	913.74	918.51	0	+2.24(+0.24%)
Feb 01, 2005	915.41	919.39	913.37	916.27	71,542,400	+0.00(+0.00%)
Jan 31, 2005	915.41	919.39	913.37	916.27	0	-0.96(-0.10%)
Jan 29, 2005	918.97	918.98	912.77	917.23	63,477,600	-2.72(-0.30%)
Jan 28, 2005	923.80	924.16	916.73	919.95	67,187,000	-3.42(-0.37%)
Jan 27, 2005	920.86	923.85	920.06	923.37	62,589,600	+3.62(+0.39%)
Jan 26, 2005	921.87	925.49	917.99	919.75	80,317,200	-3.58(-0.39%)
Jan 25, 2005	926.65	926.65	919.30	923.33	86,067,800	+0.00(+0.00%)
Jan 24, 2005	926.65	926.65	919.30	923.33	0	-6.39(-0.69%)
Jan 21, 2005	936.80	936.97	926.94	929.72	91,046,800	-5.81(-0.62%)
Jan 20, 2005	940.21	940.94	934.99	935.53	92,002,200	-2.03(-0.22%)
Jan 19, 2005	932.50	937.56	931.60	937.56	0	+5.30(+0.57%)
Jan 18, 2005	929.42	935.17	929.19	932.26	0	+0.00(+0.00%)
Jan 17, 2005	929.42	935.17	929.19	932.26	0	+2.52(+0.27%)
Jan 15, 2005	932.83	933.09	926.64	929.74	0	-4.36(-0.47%)
Jan 14, 2005	934.01	935.33	929.36	934.10	99,247,104	+0.77(+0.08%)
Jan 13, 2005	931.27	934.18	929.39	933.33	115,094,096	+2.70(+0.29%)
Jan 12, 2005	919.96	931.04	919.20	930.63	0	+11.61(+1.26%)
Jan 11, 2005	917.42	919.73	915.80	919.02	0	+0.00(+0.00%)
Jan 10, 2005	917.42	919.73	915.80	919.02	0	+2.74(+0.30%)
Jan 08, 2005	910.90	918.56	909.84	916.28	102,465,200	+5.86(+0.64%)
Jan 07, 2005	907.95	912.08	907.01	910.42	0	+2.46(+0.27%)
Jan 06, 2005	901.70	908.86	901.70	907.96	0	+5.47(+0.61%)
Jan 05, 2005	900.68	904.44	897.77	902.49	0	-1.35(-0.15%)
Jan 04, 2005	907.02	907.02	897.13	903.84	0	+0.00(+0.00%)
Jan 03, 2005	907.02	907.02	897.13	903.84	0	-3.59(-0.40%)

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.