Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	383.09	385.44	382.48	383.83	120,126,600	+0.49(+0.13%)
Jun 29, 2005	382.91	384.55	381.69	383.34	114,854,600	+1.50(+0.39%)
Jun 28, 2005	377.91	381.84	377.77	381.84	127,976,200	+4.57(+1.21%)
Jun 27, 2005	378.16	378.20	375.77	377.27	112,483,600	-2.70(-0.71%)
Jun 24, 2005	379.77	380.77	379.27	379.97	124,700,800	-3.23(-0.84%)
Jun 23, 2005	383.16	383.97	381.50	383.20	91,848,000	+0.84(+0.22%)
Jun 22, 2005	381.49	384.18	381.00	382.36	108,485,000	+0.97(+0.25%)
Jun 21, 2005	380.08	381.59	379.74	381.39	92,009,800	+2.34(+0.62%)
Jun 20, 2005	380.22	380.30	377.29	379.05	88,589,200	-1.22(-0.32%)
Jun 17, 2005	379.47	382.31	378.93	380.27	144,544,992	+1.32(+0.35%)
Jun 16, 2005	377.57	379.83	377.57	378.95	127,012,200	+3.13(+0.83%)
Jun 15, 2005	377.95	378.95	375.20	375.82	146,390,000	-1.87(-0.50%)
Jun 14, 2005	376.71	377.69	376.02	377.69	128,687,400	+0.24(+0.06%)
Jun 13, 2005	375.68	377.58	375.22	377.45	91,599,400	+1.36(+0.36%)
Jun 10, 2005	374.57	377.13	374.57	376.09	105,185,000	+2.74(+0.73%)
Jun 09, 2005	372.27	373.38	370.98	373.35	93,735,200	+0.55(+0.15%)
Jun 08, 2005	371.96	373.29	371.42	372.80	124,407,400	+0.34(+0.09%)
Jun 07, 2005	369.92	373.00	369.84	372.46	96,566,600	+3.69(+1.00%)
Jun 06, 2005	371.24	371.70	368.06	368.77	69,504,200	-2.75(-0.74%)
Jun 03, 2005	372.61	373.39	370.49	371.52	87,166,600	-0.88(-0.24%)
Jun 02, 2005	371.18	372.60	370.66	372.40	108,555,400	+0.88(+0.24%)
Jun 01, 2005	365.78	371.52	365.52	371.52	124,425,200	+6.84(+1.88%)
May 31, 2005	368.56	368.56	364.68	364.68	141,239,392	-3.74(-1.02%)
May 30, 2005	367.06	368.46	365.89	368.42	44,006,400	+1.48(+0.40%)
May 27, 2005	367.74	368.39	366.06	366.94	74,352,000	-1.32(-0.36%)
May 26, 2005	366.42	369.67	366.27	368.26	83,484,600	+2.22(+0.61%)
May 25, 2005	365.05	366.47	364.45	366.04	95,383,800	+0.94(+0.26%)
May 24, 2005	365.96	366.26	363.77	365.10	105,245,200	-0.97(-0.26%)
May 23, 2005	365.23	366.07	364.38	366.07	94,125,400	+2.19(+0.60%)
May 20, 2005	363.34	365.21	362.48	363.88	127,273,400	+0.67(+0.18%)
May 19, 2005	361.56	363.57	361.54	363.21	123,776,200	+2.22(+0.61%)
May 18, 2005	357.15	360.99	356.87	360.99	173,486,400	+5.64(+1.59%)
May 17, 2005	356.08	356.10	354.39	355.35	80,628,400	+0.51(+0.14%)
May 16, 2005	355.12	355.58	353.94	354.84	61,952,000	-0.67(-0.19%)
May 13, 2005	354.15	355.51	353.35	355.51	111,802,200	+0.59(+0.17%)
May 12, 2005	353.89	355.57	353.89	354.92	137,191,808	+2.14(+0.61%)
May 11, 2005	353.60	355.11	352.43	352.78	131,039,200	-1.26(-0.36%)
May 10, 2005	356.66	357.37	353.42	354.04	157,195,200	-1.89(-0.53%)
May 09, 2005	356.71	356.74	354.95	355.93	100,766,800	-0.72(-0.20%)
May 06, 2005	356.52	357.02	353.92	356.65	108,906,400	+1.87(+0.53%)
May 05, 2005	352.70	355.41	352.44	354.78	92,094,200	+3.60(+1.03%)
May 04, 2005	349.78	351.20	348.51	351.18	131,032,800	+2.10(+0.60%)
May 03, 2005	349.57	349.88	347.80	349.08	139,372,400	+0.71(+0.20%)
May 02, 2005	348.70	351.09	348.37	348.37	136,497,600	+0.17(+0.05%)
Apr 29, 2005	346.01	349.70	345.92	348.20	158,727,600	+1.25(+0.36%)
Apr 28, 2005	350.92	351.27	345.55	346.95	157,056,992	-3.58(-1.02%)
Apr 27, 2005	355.73	355.73	349.37	350.53	134,417,600	-5.66(-1.59%)
Apr 26, 2005	357.28	357.54	355.09	356.19	135,117,408	-0.91(-0.25%)
Apr 25, 2005	355.33	357.47	354.23	357.10	135,962,400	+0.92(+0.26%)
Apr 22, 2005	356.68	357.08	355.13	356.18	118,971,000	+2.92(+0.83%)
Apr 21, 2005	352.07	355.16	352.04	353.26	124,892,600	-0.63(-0.18%)
Apr 20, 2005	358.10	358.54	353.51	353.89	166,104,192	-2.76(-0.77%)
Apr 19, 2005	357.41	357.97	355.76	356.65	134,256,192	+0.77(+0.22%)
Apr 18, 2005	356.93	358.60	355.39	355.88	198,206,800	-8.38(-2.30%)
Apr 15, 2005	365.81	366.56	364.25	364.26	156,632,800	-4.64(-1.26%)
Apr 14, 2005	368.63	370.11	368.24	368.90	113,955,600	-1.78(-0.48%)
Apr 13, 2005	371.14	372.43	370.44	370.68	126,575,600	+0.37(+0.10%)
Apr 12, 2005	372.80	372.86	369.27	370.31	93,978,000	-2.02(-0.54%)
Apr 11, 2005	372.20	373.37	371.86	372.33	90,427,000	-1.28(-0.34%)
Apr 08, 2005	373.71	374.26	373.05	373.61	110,162,400	+0.82(+0.22%)
Apr 07, 2005	370.61	373.22	370.61	372.79	111,257,200	+1.62(+0.44%)
Apr 06, 2005	369.61	371.17	369.61	371.17	91,454,200	+2.10(+0.57%)
Apr 05, 2005	368.71	369.38	368.03	369.07	78,595,200	+2.16(+0.59%)
Apr 04, 2005	368.65	368.65	365.22	366.91	105,555,000	-1.29(-0.35%)
Apr 02, 2005	370.09	371.44	368.20	368.20	113,886,000	-1.36(-0.37%)

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.