Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	341.53	342.24	336.59	341.88	1,442	+1.06(+0.31%)
Oct 28, 2004	344.00	344.00	338.71	340.82	3,928	-3.18(-0.92%)
Oct 27, 2004	343.30	344.00	339.77	344.00	1,436	+1.76(+0.52%)
Oct 26, 2004	328.12	345.76	327.42	342.24	2,358	+11.64(+3.52%)
Oct 25, 2004	329.89	331.65	327.42	330.59	3,599	-0.35(-0.11%)
Oct 22, 2004	336.94	340.82	330.59	330.95	992	-6.00(-1.78%)
Oct 21, 2004	340.47	342.24	335.18	336.94	2,256	-1.76(-0.52%)
Oct 20, 2004	338.71	342.24	334.83	338.71	1,938	-1.76(-0.52%)
Oct 19, 2004	348.59	350.35	338.71	340.47	943	-5.29(-1.53%)
Oct 18, 2004	352.12	352.12	341.53	345.76	2,086	-5.29(-1.51%)
Oct 15, 2004	333.42	356.35	332.36	351.06	13,882	+18.35(+5.51%)
Oct 14, 2004	331.65	335.18	330.24	332.71	4,126	-0.71(-0.21%)
Oct 13, 2004	331.65	335.18	330.59	333.42	3,466	+1.76(+0.53%)
Oct 12, 2004	333.42	334.83	328.48	331.65	4,452	+0.00(+0.00%)
Oct 11, 2004	331.65	333.77	326.71	331.65	467	+2.82(+0.86%)
Oct 08, 2004	326.36	334.12	326.36	328.83	2,134	+2.12(+0.65%)
Oct 07, 2004	334.47	335.18	326.36	326.71	1,728	-8.47(-2.53%)
Oct 06, 2004	335.18	335.18	333.06	335.18	1,675	+2.47(+0.74%)
Oct 05, 2004	334.83	335.18	332.71	332.71	2,939	-1.76(-0.53%)
Oct 04, 2004	336.94	340.47	332.36	334.47	6,978	-0.71(-0.21%)
Oct 01, 2004	329.54	342.94	329.54	335.18	4,160	+3.53(+1.06%)
Sep 30, 2004	335.18	336.94	326.71	331.65	1,133	-3.53(-1.05%)
Sep 29, 2004	328.83	335.18	328.83	335.18	952	+3.88(+1.17%)
Sep 28, 2004	322.83	331.30	320.01	331.30	447	+6.70(+2.07%)
Sep 27, 2004	336.24	336.24	324.60	324.60	1,519	-8.82(-2.65%)
Sep 24, 2004	333.42	334.83	331.65	333.42	481	+0.00(+0.00%)
Sep 23, 2004	328.83	335.89	325.30	333.42	374	+6.00(+1.83%)
Sep 22, 2004	331.65	331.65	324.95	327.42	969	-2.47(-0.75%)
Sep 21, 2004	326.36	335.89	326.36	329.89	1,660	+6.00(+1.85%)
Sep 20, 2004	321.07	333.42	321.07	323.89	1,128	+1.06(+0.33%)
Sep 17, 2004	319.30	332.71	314.01	322.83	2,457	+5.29(+1.67%)
Sep 16, 2004	318.25	318.95	314.36	317.54	2,766	+1.41(+0.45%)
Sep 15, 2004	319.30	319.30	314.72	316.13	878	-2.47(-0.78%)
Sep 14, 2004	317.89	320.36	316.13	318.60	10,654	+0.71(+0.22%)
Sep 13, 2004	317.54	323.54	317.54	317.89	2,973	+2.47(+0.78%)
Sep 10, 2004	314.72	316.83	308.72	315.42	1,564	+3.53(+1.13%)
Sep 09, 2004	322.48	322.48	307.66	311.89	2,791	-7.06(-2.21%)
Sep 08, 2004	322.48	322.83	318.95	318.95	683	-3.53(-1.09%)
Sep 07, 2004	317.89	327.06	317.89	322.48	1,505	+4.94(+1.56%)
Sep 03, 2004	321.07	326.36	316.48	317.54	881	-1.41(-0.44%)
Sep 02, 2004	315.42	318.95	315.42	318.95	1,675	+6.70(+2.15%)
Sep 01, 2004	303.43	314.01	302.72	312.25	5,090	+8.82(+2.91%)
Aug 31, 2004	305.19	307.66	300.25	303.43	2,122	-0.71(-0.23%)
Aug 30, 2004	306.25	308.01	304.13	304.13	637	-2.12(-0.69%)
Aug 27, 2004	304.13	306.25	301.66	306.25	1,612	+4.23(+1.40%)
Aug 26, 2004	310.83	314.36	302.01	302.01	1,825	-9.53(-3.06%)
Aug 25, 2004	317.54	317.54	298.84	311.54	2,635	-1.41(-0.45%)
Aug 24, 2004	314.01	316.83	312.25	312.95	2,545	-1.06(-0.34%)
Aug 23, 2004	318.25	318.95	308.37	314.01	1,913	-1.76(-0.56%)
Aug 20, 2004	314.72	316.83	313.31	315.77	566	+2.47(+0.79%)
Aug 19, 2004	315.07	316.48	308.37	313.31	787	-1.76(-0.56%)
Aug 18, 2004	315.77	317.54	312.95	315.07	2,539	-0.71(-0.22%)
Aug 17, 2004	316.83	317.54	314.01	315.77	955	+1.76(+0.56%)
Aug 16, 2004	304.13	316.83	304.13	314.01	1,235	+12.35(+4.09%)
Aug 13, 2004	298.13	303.43	298.13	301.66	830	+5.29(+1.79%)
Aug 12, 2004	302.37	304.49	296.37	296.37	1,286	-8.12(-2.67%)
Aug 11, 2004	312.25	312.25	304.49	304.49	1,864	-9.53(-3.03%)
Aug 10, 2004	303.43	315.07	303.43	314.01	2,457	+13.41(+4.46%)
Aug 09, 2004	308.72	310.48	299.90	300.60	768	-6.35(-2.07%)
Aug 06, 2004	310.83	311.19	299.90	306.95	2,417	-4.94(-1.58%)
Aug 05, 2004	318.95	320.71	311.89	311.89	4,129	-7.06(-2.21%)
Aug 04, 2004	314.36	321.77	312.25	318.95	3,324	+4.94(+1.57%)
Aug 03, 2004	314.01	315.77	311.89	314.01	3,055	-1.41(-0.45%)

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.