Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	440.30	440.45	436.45	436.78	38,548,600	-4.09(-0.93%)
Dec 30, 2005	440.09	441.26	439.96	440.87	44,474,800	+1.77(+0.40%)
Dec 29, 2005	439.06	440.74	438.72	439.10	37,730,000	-1.22(-0.28%)
Dec 28, 2005	439.72	441.11	439.49	440.32	25,938,400	+0.00(+0.00%)
Dec 27, 2005	439.72	441.11	439.49	440.32	0	+1.16(+0.26%)
Dec 24, 2005	438.99	440.29	438.44	439.16	38,284,400	+0.71(+0.16%)
Dec 23, 2005	438.06	439.26	437.90	438.45	73,924,200	-0.54(-0.12%)
Dec 22, 2005	435.94	439.41	435.86	438.99	110,175,000	+3.53(+0.81%)
Dec 21, 2005	434.23	435.61	433.27	435.46	88,606,400	+0.15(+0.03%)
Dec 20, 2005	435.39	436.97	434.72	435.31	82,482,200	+0.00(+0.00%)
Dec 19, 2005	435.39	436.97	434.72	435.31	0	-0.86(-0.20%)
Dec 17, 2005	432.49	436.73	432.49	436.17	142,153,408	+4.09(+0.95%)
Dec 16, 2005	432.31	432.94	430.99	432.08	100,927,800	+1.13(+0.26%)
Dec 15, 2005	433.66	434.55	430.23	430.95	102,146,400	-2.22(-0.51%)
Dec 14, 2005	432.85	434.13	432.38	433.17	88,581,600	+0.37(+0.09%)
Dec 13, 2005	432.86	434.49	431.87	432.80	88,377,800	+0.00(+0.00%)
Dec 12, 2005	432.86	434.49	431.87	432.80	0	+1.67(+0.39%)
Dec 10, 2005	431.40	433.30	430.03	431.13	93,421,600	-1.10(-0.25%)
Dec 09, 2005	429.68	432.23	428.84	432.23	94,512,400	+0.71(+0.16%)
Dec 08, 2005	433.16	436.38	430.95	431.52	134,413,200	-1.15(-0.27%)
Dec 07, 2005	429.41	433.58	428.95	432.67	108,583,600	+3.82(+0.89%)
Dec 06, 2005	429.85	430.78	427.82	428.85	81,694,800	+0.00(+0.00%)
Dec 05, 2005	429.85	430.78	427.82	428.85	0	-0.63(-0.15%)
Dec 03, 2005	427.99	430.09	426.41	429.48	109,085,400	+3.31(+0.78%)
Dec 02, 2005	419.72	426.50	419.72	426.17	100,350,400	+7.38(+1.76%)

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.