Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	390.52	394.41	390.25	394.16	0	+8.21(+2.13%)
Oct 28, 2005	384.80	387.08	383.31	385.95	109,889,400	-0.14(-0.04%)
Oct 27, 2005	388.90	389.88	385.46	386.09	155,859,200	-4.62(-1.18%)
Oct 26, 2005	388.85	391.20	388.73	390.71	102,630,400	+2.03(+0.52%)
Oct 25, 2005	391.41	391.56	387.79	388.68	105,669,000	-1.05(-0.27%)
Oct 24, 2005	386.66	389.93	386.30	389.73	85,558,200	+3.65(+0.95%)
Oct 21, 2005	386.36	389.54	384.86	386.08	115,139,600	-2.98(-0.77%)
Oct 20, 2005	392.56	392.60	388.32	389.06	107,712,200	+2.00(+0.52%)
Oct 19, 2005	390.93	391.47	387.06	387.06	161,634,400	-6.86(-1.74%)
Oct 18, 2005	395.95	395.95	393.30	393.92	92,202,600	-0.39(-0.10%)
Oct 17, 2005	395.93	396.45	393.68	394.31	94,281,000	+0.00(+0.00%)
Oct 14, 2005	392.14	395.01	391.04	394.31	126,510,800	+2.94(+0.75%)
Oct 13, 2005	392.71	393.98	389.77	391.37	123,090,000	-2.33(-0.59%)
Oct 12, 2005	396.43	396.43	393.58	393.70	113,828,200	-4.20(-1.06%)
Oct 11, 2005	398.43	400.19	397.43	397.90	95,962,200	-0.37(-0.09%)
Oct 10, 2005	399.89	400.63	397.90	398.27	69,730,800	-0.39(-0.10%)
Oct 07, 2005	398.23	400.59	397.59	398.66	108,786,200	-1.23(-0.31%)
Oct 06, 2005	401.35	401.43	398.42	399.89	161,016,192	-5.07(-1.25%)
Oct 05, 2005	405.69	407.37	404.96	404.96	119,172,200	-3.70(-0.91%)
Oct 04, 2005	407.65	408.90	405.85	408.66	119,329,400	+0.82(+0.20%)
Oct 03, 2005	405.41	407.84	404.35	407.84	140,316,992	+4.85(+1.20%)
Sep 30, 2005	403.44	404.09	402.19	402.99	102,598,600	+2.58(+0.64%)
Sep 29, 2005	402.34	402.42	399.74	400.41	95,614,400	-1.58(-0.39%)
Sep 28, 2005	399.61	402.13	399.61	401.99	113,795,400	+3.86(+0.97%)
Sep 27, 2005	399.29	400.16	397.41	398.13	104,274,000	-1.24(-0.31%)
Sep 26, 2005	396.69	399.69	396.69	399.37	117,231,800	+5.04(+1.28%)
Sep 23, 2005	393.93	394.61	393.23	394.33	103,933,400	+0.72(+0.18%)
Sep 22, 2005	395.55	395.55	392.53	393.61	126,753,000	-2.87(-0.72%)
Sep 21, 2005	398.90	400.17	396.48	396.48	124,050,400	-4.93(-1.23%)
Sep 20, 2005	400.01	401.85	400.01	401.41	117,804,600	+2.25(+0.56%)
Sep 19, 2005	396.89	400.60	396.49	399.16	84,987,000	+1.06(+0.27%)
Sep 16, 2005	394.67	399.14	394.67	398.10	124,121,400	+3.18(+0.81%)
Sep 15, 2005	393.86	396.02	393.06	394.92	110,505,000	+1.02(+0.26%)
Sep 14, 2005	393.33	394.58	393.21	393.90	105,296,800	+0.60(+0.15%)
Sep 13, 2005	395.83	396.09	393.07	393.30	101,112,000	-2.40(-0.61%)
Sep 12, 2005	396.63	397.12	395.23	395.70	118,364,600	+0.79(+0.20%)
Sep 09, 2005	394.53	396.11	394.17	394.91	98,359,400	+0.99(+0.25%)
Sep 08, 2005	394.62	395.10	393.11	393.92	113,557,800	-0.38(-0.10%)
Sep 07, 2005	394.71	395.73	393.52	394.30	170,710,000	+0.15(+0.04%)
Sep 06, 2005	391.55	394.72	391.55	394.15	98,352,400	+2.69(+0.69%)
Sep 05, 2005	388.97	391.46	388.95	391.46	93,980,000	+2.15(+0.55%)
Sep 02, 2005	390.35	391.20	388.06	389.31	96,491,200	-0.57(-0.15%)
Sep 01, 2005	390.70	391.89	389.36	389.88	105,341,400	+0.28(+0.07%)
Aug 31, 2005	386.22	390.19	386.04	389.60	131,936,400	+3.52(+0.91%)
Aug 30, 2005	387.11	388.12	385.89	386.08	89,343,600	+0.43(+0.11%)
Aug 29, 2005	382.57	385.74	382.16	385.65	63,150,800	+0.50(+0.13%)
Aug 26, 2005	386.65	388.46	384.88	385.15	107,683,200	-1.78(-0.46%)
Aug 25, 2005	388.07	388.07	385.96	386.93	100,038,200	-2.93(-0.75%)
Aug 24, 2005	390.75	390.83	387.44	389.86	99,605,000	-1.87(-0.48%)
Aug 23, 2005	393.63	393.63	391.62	391.73	81,910,800	-2.94(-0.74%)
Aug 22, 2005	394.88	395.77	393.87	394.67	65,042,200	+0.70(+0.18%)
Aug 19, 2005	391.35	393.99	390.87	393.97	86,766,600	+2.59(+0.66%)
Aug 18, 2005	393.22	393.86	390.36	391.38	90,042,000	-2.15(-0.55%)
Aug 17, 2005	393.33	394.18	391.50	393.53	99,810,200	-1.11(-0.28%)
Aug 16, 2005	396.93	397.29	393.61	394.64	86,938,400	-1.02(-0.26%)
Aug 15, 2005	395.37	396.80	394.92	395.66	64,800,200	-0.40(-0.10%)
Aug 12, 2005	399.85	399.90	395.81	396.06	38,656,600	-4.09(-1.02%)
Aug 11, 2005	399.71	401.63	398.58	400.15	132,029,200	-1.42(-0.35%)
Aug 10, 2005	396.65	401.77	396.65	401.57	127,126,400	+5.69(+1.44%)
Aug 09, 2005	391.93	395.92	391.78	395.88	130,207,800	+4.45(+1.14%)
Aug 08, 2005	392.15	392.79	390.70	391.43	82,752,000	+0.12(+0.03%)
Aug 05, 2005	393.12	394.00	391.31	391.31	105,754,600	-3.37(-0.85%)
Aug 04, 2005	397.32	397.38	394.17	394.68	122,795,200	-2.24(-0.56%)
Aug 03, 2005	396.86	397.99	395.85	396.92	128,795,400	-1.06(-0.27%)
Aug 02, 2005	396.51	397.99	396.18	397.98	107,220,800	+1.02(+0.26%)

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.