Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	82.15	82.47	81.94	82.31	59,194,428	-0.06(-0.07%)
Sep 29, 2004	81.90	82.37	81.75	82.36	45,986,912	+0.41(+0.50%)
Sep 28, 2004	81.68	82.12	81.31	81.95	56,627,092	+0.39(+0.48%)
Sep 27, 2004	81.82	81.89	81.44	81.56	53,882,556	-0.52(-0.64%)
Sep 24, 2004	81.87	82.28	81.84	82.08	47,541,680	+0.38(+0.46%)
Sep 23, 2004	82.19	82.26	81.71	81.71	59,885,588	-0.44(-0.54%)
Sep 22, 2004	82.85	82.86	82.09	82.15	66,766,760	-1.04(-1.25%)
Sep 21, 2004	83.03	83.56	82.88	83.19	55,596,196	+0.36(+0.44%)
Sep 20, 2004	82.98	83.21	82.69	82.83	50,499,408	-0.50(-0.60%)
Sep 17, 2004	83.15	83.48	82.99	83.33	45,752,952	+0.01(+0.01%)
Sep 16, 2004	83.17	83.49	83.07	83.32	32,321,792	+0.25(+0.30%)
Sep 15, 2004	83.44	83.48	82.98	83.07	52,225,540	-0.63(-0.76%)
Sep 14, 2004	83.44	83.73	83.36	83.70	38,117,480	+0.17(+0.20%)
Sep 13, 2004	83.45	83.76	83.23	83.53	60,478,572	+0.27(+0.33%)
Sep 10, 2004	82.86	83.42	82.54	83.26	37,885,552	+0.43(+0.52%)
Sep 09, 2004	82.90	83.13	82.50	82.84	46,623,216	-0.07(-0.09%)
Sep 08, 2004	82.94	83.26	82.71	82.91	44,805,424	-0.21(-0.25%)
Sep 07, 2004	82.88	83.31	82.72	83.12	50,708,384	+0.55(+0.66%)
Sep 03, 2004	82.70	83.09	82.49	82.57	41,403,948	-0.34(-0.41%)
Sep 02, 2004	81.92	83.00	81.92	82.91	58,168,148	+0.93(+1.13%)
Sep 01, 2004	81.71	82.22	81.36	81.98	71,696,392	+0.15(+0.19%)
Aug 31, 2004	81.49	81.86	81.08	81.83	60,031,832	+0.43(+0.52%)
Aug 30, 2004	81.91	82.00	81.34	81.40	36,295,752	-0.68(-0.83%)
Aug 27, 2004	81.91	82.21	81.78	82.08	33,817,900	+0.26(+0.31%)
Aug 26, 2004	81.74	81.97	81.63	81.82	36,165,804	+0.00(+0.00%)
Aug 25, 2004	81.25	81.94	80.94	81.82	52,396,088	+0.55(+0.68%)
Aug 24, 2004	81.52	81.55	80.90	81.27	41,505,380	+0.11(+0.14%)
Aug 23, 2004	81.41	81.58	81.05	81.16	45,821,252	-0.21(-0.25%)
Aug 20, 2004	80.72	81.47	80.65	81.36	60,949,620	+0.57(+0.70%)
Aug 19, 2004	80.87	81.02	80.41	80.80	54,279,328	-0.24(-0.29%)
Aug 18, 2004	79.93	81.13	79.90	81.03	58,604,160	+0.82(+1.03%)
Aug 17, 2004	80.09	80.48	79.93	80.21	55,390,748	+0.45(+0.56%)
Aug 16, 2004	78.90	80.01	78.87	79.76	62,119,972	+0.82(+1.04%)
Aug 13, 2004	78.89	79.06	78.50	78.94	56,543,040	+0.15(+0.20%)
Aug 12, 2004	79.26	79.50	78.53	78.78	67,953,952	-0.87(-1.09%)
Aug 11, 2004	79.29	79.78	78.87	79.65	72,004,768	-0.16(-0.20%)
Aug 10, 2004	79.03	79.84	78.99	79.82	76,182,952	+1.02(+1.29%)
Aug 09, 2004	78.81	79.15	78.70	78.80	50,894,684	+0.11(+0.14%)
Aug 06, 2004	79.26	79.51	78.52	78.69	101,500,552	-1.14(-1.43%)
Aug 05, 2004	81.22	81.29	79.73	79.83	69,029,936	-1.33(-1.63%)
Aug 04, 2004	80.93	81.56	80.74	81.16	55,457,964	-0.01(-0.01%)
Aug 03, 2004	81.69	81.79	81.13	81.16	55,561,568	-0.63(-0.77%)
Aug 02, 2004	81.15	82.01	81.05	81.80	52,697,672	+0.17(+0.21%)
Jul 30, 2004	81.24	81.67	81.08	81.63	56,473,652	+0.20(+0.24%)
Jul 29, 2004	81.41	81.65	81.01	81.43	71,091,056	+0.35(+0.43%)
Jul 28, 2004	80.68	81.28	79.97	81.08	89,727,496	+0.24(+0.30%)
Jul 27, 2004	80.31	81.09	80.25	80.84	69,676,008	+0.75(+0.94%)
Jul 26, 2004	80.43	80.59	79.69	80.09	67,475,568	-0.15(-0.19%)
Jul 23, 2004	80.73	80.80	80.04	80.24	67,366,944	-0.68(-0.84%)
Jul 22, 2004	80.54	81.30	80.10	80.92	98,672,912	+0.22(+0.27%)
Jul 21, 2004	82.35	82.53	80.60	80.70	76,400,888	-1.52(-1.85%)
Jul 20, 2004	81.40	82.41	81.19	82.22	64,224,680	+1.03(+1.27%)
Jul 19, 2004	81.56	81.72	81.00	81.19	53,770,528	-0.35(-0.42%)
Jul 16, 2004	82.17	82.24	81.33	81.53	55,501,416	-0.07(-0.08%)
Jul 15, 2004	82.29	82.42	81.52	81.60	52,193,628	-0.53(-0.65%)
Jul 14, 2004	81.94	82.77	81.83	82.13	73,650,920	-0.25(-0.30%)
Jul 13, 2004	82.42	82.50	82.19	82.38	36,415,244	+0.06(+0.07%)
Jul 12, 2004	82.13	82.51	81.75	82.32	48,464,764	+0.04(+0.04%)
Jul 09, 2004	82.24	82.44	82.03	82.28	37,222,912	+0.23(+0.28%)
Jul 08, 2004	82.34	82.72	81.89	82.05	61,501,324	-0.59(-0.71%)
Jul 07, 2004	82.34	82.90	82.30	82.64	40,803,220	+0.24(+0.30%)
Jul 06, 2004	82.75	82.81	82.21	82.40	52,565,552	-0.73(-0.88%)
Jul 02, 2004	83.34	83.43	82.92	83.13	47,011,024	-0.04(-0.05%)

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.