Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1032	1035	1025	1025	127,692,288	-7.11(-0.69%)
Nov 29, 2005	1030	1036	1030	1032	105,334,880	+1.53(+0.15%)
Nov 28, 2005	1030	1035	1030	1030	105,807,368	-2.71(-0.26%)
Nov 25, 2005	1031	1035	1031	1033	37,869,860	+1.56(+0.15%)
Nov 23, 2005	1025	1033	1028	1031	100,527,808	+3.80(+0.37%)
Nov 22, 2005	1018	1028	1021	1028	123,789,024	+5.57(+0.54%)
Nov 21, 2005	1013	1023	1017	1022	118,986,128	+4.49(+0.44%)
Nov 18, 2005	1020	1018	1012	1018	148,365,376	+1.38(+0.14%)
Nov 17, 2005	1013	1017	1014	1016	127,850,096	-0.58(-0.06%)
Nov 16, 2005	1017	1021	1015	1017	121,855,720	-3.94(-0.39%)
Nov 15, 2005	1020	1023	1019	1021	108,946,640	-2.52(-0.25%)
Nov 14, 2005	1020	1026	1022	1023	101,209,328	-2.61(-0.25%)
Nov 11, 2005	1020	1026	1021	1026	95,506,720	+3.66(+0.36%)
Nov 10, 2005	1012	1023	1013	1022	110,015,272	+9.25(+0.91%)
Nov 09, 2005	1009	1017	1013	1013	103,112,072	+0.44(+0.04%)
Nov 08, 2005	1009	1016	1011	1013	110,161,936	-3.00(-0.30%)
Nov 07, 2005	1012	1016	1013	1016	110,712,208	+0.92(+0.09%)
Nov 04, 2005	1016	1019	1011	1015	104,166,016	-2.94(-0.29%)
Nov 03, 2005	1015	1021	1015	1018	130,948,176	+1.27(+0.12%)
Nov 02, 2005	1007	1017	1009	1016	120,444,096	+7.16(+0.71%)
Nov 01, 2005	1014	1018	1009	1009	139,120,224	-6.50(-0.64%)
Oct 31, 2005	1010	1019	1012	1016	161,134,512	+3.46(+0.34%)
Oct 28, 2005	996.62	1012	996.11	1012	125,666,488	+16.04(+1.61%)
Oct 27, 2005	1001	1004	996.11	996.11	133,165,488	-8.19(-0.82%)
Oct 26, 2005	1006	1013	1004	1004	115,991,616	-6.02(-0.60%)
Oct 25, 2005	1005	1011	1003	1010	118,614,688	+0.04(+0.00%)
Oct 24, 2005	998.88	1010	998.23	1010	113,523,056	+22.11(+2.24%)
Oct 21, 2005	988.68	993.11	985.30	988.17	129,298,720	+0.12(+0.01%)
Oct 20, 2005	998.08	1002	986.03	988.05	133,596,144	-11.68(-1.17%)
Oct 19, 2005	981.98	999.73	984.43	999.73	135,552,960	+11.08(+1.12%)
Oct 18, 2005	990.00	997.33	988.65	988.65	118,068,256	-8.67(-0.87%)
Oct 17, 2005	982.38	997.33	984.66	997.33	127,717,888	+9.43(+0.95%)
Oct 14, 2005	979.95	989.68	980.98	987.90	120,945,888	+6.13(+0.62%)
Oct 13, 2005	975.89	984.08	977.91	981.77	120,568,200	-0.95(-0.10%)
Oct 12, 2005	984.49	992.44	980.83	982.72	133,844,864	-5.93(-0.60%)
Oct 11, 2005	989.03	994.25	987.59	988.65	139,126,704	-1.54(-0.16%)
Oct 10, 2005	992.90	997.47	990.19	990.19	92,409,128	-5.75(-0.58%)
Oct 07, 2005	998.72	1002	993.77	995.94	112,827,176	-4.57(-0.46%)
Oct 06, 2005	1001	1008	994.82	1001	155,509,472	-4.50(-0.45%)
Oct 05, 2005	1005	1011	1005	1005	117,483,504	-8.62(-0.85%)
Oct 04, 2005	740.28	1019	1012	1014	121,346,904	-1.58(-0.16%)
Oct 03, 2005	998.46	1022	1013	1015	120,569,256	-6.65(-0.65%)
Sep 30, 2005	686.62	1022	1012	1022	143,659,632	+7.24(+0.71%)
Sep 29, 2005	604.85	1015	1002	1015	138,326,752	+9.97(+0.99%)
Sep 28, 2005	863.21	1008	1003	1005	135,370,256	+1.12(+0.11%)
Sep 27, 2005	801.57	1007	997.14	1004	121,361,528	+3.66(+0.37%)
Sep 26, 2005	999.58	1005	996.81	999.87	114,826,232	+2.14(+0.21%)
Sep 23, 2005	992.64	1001	881.25	997.73	114,850,672	+2.93(+0.29%)
Sep 22, 2005	987.49	995.11	985.30	994.80	163,892,144	+4.63(+0.47%)
Sep 21, 2005	997.13	1006	990.07	990.17	161,462,496	-15.25(-1.52%)
Sep 20, 2005	640.81	1015	1004	1005	130,067,456	-6.59(-0.65%)
Sep 19, 2005	781.12	1019	1007	1012	116,508,344	-7.06(-0.69%)
Sep 16, 2005	1011	1021	1010	1019	225,189,680	+9.54(+0.94%)
Sep 15, 2005	1009	1017	1006	1010	124,094,856	+3.49(+0.35%)
Sep 14, 2005	843.08	1015	1006	1006	132,582,216	-7.74(-0.76%)
Sep 13, 2005	774.82	1024	1014	1014	113,668,696	-10.42(-1.02%)
Sep 12, 2005	568.68	1026	1023	1024	104,862,920	+0.00(+0.00%)
Sep 09, 2005	1016	1027	1018	1024	121,125,072	+5.77(+0.57%)
Sep 08, 2005	908.43	1021	1015	1018	118,381,056	-1.40(-0.14%)
Sep 07, 2005	1010	1020	1013	1020	132,103,208	+4.63(+0.46%)
Sep 06, 2005	905.11	1016	1003	1015	111,464,528	+12.65(+1.26%)
Sep 02, 2005	895.05	1005	1000	1003	94,342,352	+1.67(+0.17%)

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.