Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	964.65	977.77	964.65	977.77	0	+13.68(+1.42%)
Nov 29, 2004	966.18	966.85	960.36	964.09	0	-1.13(-0.12%)
Nov 26, 2004	954.94	965.22	954.94	965.22	0	+9.54(+1.00%)
Nov 25, 2004	958.88	958.88	947.02	955.68	0	-5.64(-0.59%)
Nov 24, 2004	961.55	968.94	952.93	961.32	0	+2.30(+0.24%)
Nov 23, 2004	940.06	959.02	940.06	959.02	0	+19.03(+2.02%)
Nov 22, 2004	936.32	941.74	935.57	939.99	0	+5.96(+0.64%)
Nov 19, 2004	928.91	937.88	927.42	934.03	0	+0.00(+0.00%)
Nov 18, 2004	928.91	937.88	927.42	934.03	152,893,696	+0.00(+0.00%)
Nov 17, 2004	928.91	937.88	927.42	934.03	152,893,696	+0.00(+0.00%)
Nov 16, 2004	928.91	937.88	927.42	934.03	152,893,696	+0.00(+0.00%)
Nov 15, 2004	928.91	937.88	927.42	934.03	152,893,696	+0.00(+0.00%)
Nov 12, 2004	928.91	937.88	927.42	934.03	0	+8.85(+0.96%)
Nov 11, 2004	919.24	926.10	916.91	925.18	0	+6.47(+0.70%)
Nov 10, 2004	902.23	918.71	902.23	918.71	0	+17.33(+1.92%)
Nov 09, 2004	890.49	901.38	889.68	901.38	0	+12.64(+1.42%)
Nov 08, 2004	886.67	888.74	881.37	888.74	0	-4.90(-0.55%)
Nov 05, 2004	894.46	895.10	884.57	893.64	0	+5.30(+0.60%)
Nov 04, 2004	891.93	893.19	881.63	888.34	0	-2.02(-0.23%)
Nov 03, 2004	883.60	891.36	879.29	890.36	0	+8.96(+1.02%)
Nov 02, 2004	863.56	883.83	863.56	881.40	0	+17.81(+2.06%)
Nov 01, 2004	860.65	863.59	857.57	863.59	0	+3.10(+0.36%)
Oct 29, 2004	859.29	861.68	856.07	860.49	0	-1.63(-0.19%)
Oct 28, 2004	854.61	862.12	851.24	862.12	0	+12.94(+1.52%)
Oct 27, 2004	844.47	849.84	844.40	849.18	0	+7.83(+0.93%)
Oct 26, 2004	844.79	845.77	837.08	841.35	0	-5.29(-0.62%)
Oct 25, 2004	846.50	848.26	840.30	846.64	0	-4.13(-0.49%)
Oct 22, 2004	835.21	850.77	832.82	850.77	0	+16.60(+1.99%)
Oct 21, 2004	841.45	841.54	824.60	834.17	0	-6.62(-0.79%)
Oct 20, 2004	852.64	852.64	834.53	840.79	0	-12.60(-1.48%)
Oct 19, 2004	856.53	859.42	850.37	853.39	0	-1.00(-0.12%)
Oct 18, 2004	856.95	857.98	850.67	854.39	0	-3.20(-0.37%)
Oct 15, 2004	856.65	857.68	851.73	857.59	0	-2.07(-0.24%)
Oct 14, 2004	860.28	864.62	854.43	859.66	0	-3.51(-0.41%)
Oct 13, 2004	849.87	863.17	848.22	863.17	0	+13.98(+1.65%)
Oct 12, 2004	860.28	861.74	846.45	849.19	0	-10.95(-1.27%)
Oct 11, 2004	856.82	863.10	855.56	860.14	0	+4.42(+0.52%)
Oct 08, 2004	848.83	855.72	844.49	855.72	0	+5.89(+0.69%)
Oct 07, 2004	854.00	854.00	843.08	849.83	0	-6.23(-0.73%)
Oct 06, 2004	858.42	859.32	848.20	856.06	0	-5.26(-0.61%)
Oct 05, 2004	856.48	861.32	852.48	861.32	0	+4.87(+0.57%)
Oct 04, 2004	844.24	856.86	844.24	856.45	0	+20.54(+2.46%)
Oct 01, 2004	820.69	835.91	820.52	835.91	0	+15.78(+1.92%)
Sep 30, 2004	814.53	820.93	813.96	820.13	0	+7.24(+0.89%)
Sep 29, 2004	812.59	813.44	806.11	812.89	0	+0.76(+0.09%)
Sep 28, 2004	813.39	815.38	809.36	812.13	0	-3.45(-0.42%)
Sep 27, 2004	820.02	822.68	812.17	815.58	0	-4.24(-0.52%)
Sep 24, 2004	816.48	819.82	813.09	819.82	0	+3.06(+0.37%)
Sep 23, 2004	813.87	819.95	811.75	816.76	0	-1.47(-0.18%)
Sep 22, 2004	823.86	823.87	814.47	818.23	0	-5.63(-0.68%)
Sep 21, 2004	827.18	829.57	814.59	823.86	0	+9.23(+1.13%)
Sep 20, 2004	812.95	814.63	802.13	814.63	0	+0.00(+0.00%)
Sep 17, 2004	812.95	814.63	802.13	814.63	0	+1.57(+0.19%)
Sep 16, 2004	811.74	813.06	807.59	813.06	0	-2.43(-0.30%)
Sep 15, 2004	805.91	822.49	805.91	815.49	0	+6.47(+0.80%)
Sep 14, 2004	803.57	814.01	803.57	809.02	0	+11.24(+1.41%)
Sep 13, 2004	782.26	797.78	779.39	797.78	66,565,600	+0.00(+0.00%)
Sep 10, 2004	782.26	797.78	779.39	797.78	0	+15.13(+1.93%)
Sep 09, 2004	790.61	792.65	757.28	782.65	0	-6.49(-0.82%)
Sep 08, 2004	786.26	789.46	782.25	789.14	0	+2.45(+0.31%)
Sep 07, 2004	784.85	786.69	780.85	786.69	0	+1.90(+0.24%)
Sep 06, 2004	784.82	784.82	780.04	784.79	0	-1.70(-0.22%)
Sep 03, 2004	779.56	786.49	775.05	786.49	0	+6.22(+0.80%)
Sep 02, 2004	776.22	780.27	770.53	780.27	0	+5.17(+0.67%)

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.