Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	886.20	896.10	885.43	895.92	248,600	+11.65(+1.32%)
Dec 30, 2004	869.23	884.27	868.04	884.27	258,000	+5.84(+0.66%)
Dec 29, 2004	874.53	881.28	872.33	878.43	307,600	+1.45(+0.17%)
Dec 28, 2004	881.82	882.78	873.84	876.98	229,800	+0.00(+0.00%)
Dec 27, 2004	881.82	882.78	873.84	876.98	0	-2.94(-0.33%)
Dec 25, 2004	877.40	879.92	872.92	879.92	283,200	+3.04(+0.35%)
Dec 24, 2004	890.32	890.32	873.11	876.88	272,200	-6.50(-0.74%)
Dec 23, 2004	888.20	890.81	880.38	883.38	325,400	+0.56(+0.06%)
Dec 22, 2004	882.90	887.38	876.35	882.82	350,600	-1.49(-0.17%)
Dec 21, 2004	872.30	884.49	870.60	884.31	359,800	+0.00(+0.00%)
Dec 20, 2004	872.30	884.49	870.60	884.31	0	+9.18(+1.05%)
Dec 18, 2004	874.23	880.95	868.61	875.13	446,400	+1.43(+0.16%)
Dec 17, 2004	869.92	878.67	868.90	873.70	325,600	+4.86(+0.56%)
Dec 16, 2004	854.99	868.87	853.64	868.84	311,200	+19.44(+2.29%)
Dec 15, 2004	846.02	852.26	842.70	849.40	277,200	+5.20(+0.62%)
Dec 14, 2004	841.34	847.92	838.10	844.20	239,800	+0.00(+0.00%)
Dec 13, 2004	841.34	847.92	838.10	844.20	0	-0.65(-0.08%)
Dec 11, 2004	862.16	862.77	841.77	844.85	259,800	-16.46(-1.91%)
Dec 10, 2004	870.61	871.87	855.88	861.31	268,400	-10.43(-1.20%)
Dec 09, 2004	855.53	871.74	855.07	871.74	346,200	+10.67(+1.24%)
Dec 08, 2004	867.83	872.39	861.07	861.07	336,200	-9.68(-1.11%)
Dec 07, 2004	875.53	876.38	867.70	870.75	280,800	+0.00(+0.00%)
Dec 06, 2004	875.53	876.38	867.70	870.75	0	-11.80(-1.34%)
Dec 04, 2004	890.59	893.42	877.46	882.55	331,000	-1.55(-0.18%)
Dec 03, 2004	891.14	893.51	882.58	884.10	335,600	+7.30(+0.83%)
Dec 02, 2004	874.47	878.91	871.13	876.80	316,600	-1.26(-0.14%)
Dec 01, 2004	865.78	878.06	857.85	878.06	333,200	+12.66(+1.46%)
Nov 30, 2004	861.17	867.37	855.81	865.40	315,800	+0.00(+0.00%)
Nov 29, 2004	861.17	867.37	855.81	865.40	0	+7.28(+0.85%)
Nov 27, 2004	877.82	883.85	856.89	858.12	310,200	-14.37(-1.65%)
Nov 26, 2004	873.87	879.92	871.12	872.49	257,800	-0.07(-0.01%)
Nov 25, 2004	859.50	873.73	855.35	872.56	317,800	+12.16(+1.41%)
Nov 24, 2004	857.51	862.43	851.18	860.40	285,400	+10.41(+1.22%)
Nov 23, 2004	857.33	858.46	844.11	849.99	247,600	+0.00(+0.00%)
Nov 22, 2004	857.33	858.46	844.11	849.99	0	-17.04(-1.97%)
Nov 20, 2004	878.59	882.12	863.52	867.03	360,800	-8.81(-1.01%)
Nov 19, 2004	886.38	888.07	874.96	875.84	345,200	-9.58(-1.08%)
Nov 18, 2004	881.26	889.71	876.75	885.42	279,000	+8.81(+1.01%)
Nov 17, 2004	882.97	885.55	875.78	876.61	300,200	-5.72(-0.65%)
Nov 16, 2004	879.88	891.71	876.70	882.33	266,400	+0.00(+0.00%)
Nov 15, 2004	879.88	891.71	876.70	882.33	0	+5.66(+0.65%)
Nov 13, 2004	875.48	882.59	870.99	876.67	298,800	+15.41(+1.79%)
Nov 12, 2004	856.66	867.25	855.51	861.26	290,800	+0.72(+0.08%)
Nov 11, 2004	847.53	860.54	847.53	860.54	291,800	+16.39(+1.94%)
Nov 10, 2004	845.49	850.13	840.24	844.15	342,600	-1.96(-0.23%)
Nov 09, 2004	865.65	865.94	845.79	846.11	269,200	+0.00(+0.00%)
Nov 08, 2004	865.65	865.94	845.79	846.11	0	-14.57(-1.69%)
Nov 06, 2004	862.44	865.38	857.74	860.68	277,600	+9.48(+1.11%)
Nov 05, 2004	860.19	860.19	851.20	851.20	267,200	-9.85(-1.14%)
Nov 04, 2004	848.83	861.16	844.27	861.05	255,600	+14.38(+1.70%)
Nov 03, 2004	839.59	849.71	838.39	846.67	272,200	+11.01(+1.32%)
Nov 02, 2004	832.52	842.16	831.32	835.66	221,400	+0.00(+0.00%)
Nov 01, 2004	832.52	842.16	831.32	835.66	0	+0.82(+0.10%)
Oct 29, 2004	826.89	835.26	823.07	834.84	248,600	+1.30(+0.16%)
Oct 28, 2004	825.85	833.54	821.54	833.54	280,800	+23.63(+2.92%)
Oct 27, 2004	820.73	822.30	803.72	809.91	303,400	-3.79(-0.47%)
Oct 26, 2004	812.18	817.00	809.79	813.70	260,600	+5.56(+0.69%)
Oct 25, 2004	816.11	816.54	801.01	808.14	274,800	-20.03(-2.42%)
Oct 22, 2004	824.12	832.10	822.20	828.17	272,400	+7.54(+0.92%)
Oct 21, 2004	830.24	831.05	814.64	820.63	325,400	-7.98(-0.96%)
Oct 20, 2004	851.42	851.43	827.68	828.61	385,400	-27.16(-3.17%)
Oct 19, 2004	860.87	863.75	851.92	855.77	322,600	+7.50(+0.88%)
Oct 18, 2004	845.00	851.97	840.60	848.27	296,200	+6.33(+0.75%)
Oct 15, 2004	837.96	849.92	833.45	841.94	288,600	-4.69(-0.55%)
Oct 14, 2004	849.09	852.56	839.87	846.63	267,600	-9.55(-1.12%)
Oct 13, 2004	863.26	866.07	852.65	856.18	319,000	-1.91(-0.22%)
Oct 12, 2004	878.25	878.56	856.67	858.09	373,000	-23.02(-2.61%)
Oct 11, 2004	876.56	882.05	873.16	881.11	370,200	-0.27(-0.03%)
Oct 08, 2004	877.89	892.12	877.34	881.38	458,800	-3.95(-0.45%)
Oct 07, 2004	887.39	891.25	878.80	885.33	344,400	-2.12(-0.24%)
Oct 06, 2004	885.94	896.24	879.58	887.45	391,200	+2.61(+0.29%)
Oct 05, 2004	882.50	887.61	876.56	884.84	368,800	+4.00(+0.45%)
Oct 04, 2004	859.12	880.84	858.92	880.84	358,600	+34.83(+4.12%)

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.