Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	406.51	408.45	395.56	404.91	15,583,325	+1.37(+0.34%)
Nov 29, 2005	424.14	426.40	402.14	403.54	21,284,668	-19.94(-4.71%)
Nov 28, 2005	429.82	431.24	422.44	423.48	11,006,425	-5.14(-1.20%)
Nov 25, 2005	425.78	428.75	425.30	428.62	4,840,017	+5.76(+1.36%)
Nov 23, 2005	417.04	424.72	415.78	422.86	10,081,267	+6.39(+1.53%)
Nov 22, 2005	408.65	417.31	406.23	416.47	9,598,289	+7.11(+1.74%)
Nov 21, 2005	399.17	409.98	393.49	409.36	10,307,349	+9.15(+2.29%)
Nov 18, 2005	403.62	404.50	399.85	400.21	7,025,021	-3.24(-0.80%)
Nov 17, 2005	401.80	403.81	399.53	403.45	9,216,499	+5.30(+1.33%)
Nov 16, 2005	396.20	398.85	394.11	398.15	8,716,792	+5.35(+1.36%)
Nov 15, 2005	394.38	397.00	390.95	392.80	8,626,301	-4.17(-1.05%)
Nov 14, 2005	392.12	398.22	391.53	396.97	7,804,038	+6.57(+1.68%)
Nov 11, 2005	395.12	396.90	388.85	390.40	7,063,445	-0.70(-0.18%)
Nov 10, 2005	378.36	391.35	377.43	391.10	9,125,808	+11.95(+3.15%)
Nov 09, 2005	386.67	388.29	378.03	379.15	10,467,528	-10.75(-2.76%)
Nov 08, 2005	394.25	395.59	388.58	389.90	7,895,306	-5.13(-1.30%)
Nov 07, 2005	395.10	397.47	392.15	395.03	9,586,534	+4.60(+1.18%)
Nov 04, 2005	389.72	391.79	385.45	390.43	8,822,739	+4.48(+1.16%)
Nov 03, 2005	382.41	386.58	381.38	385.95	7,445,396	+6.27(+1.65%)
Nov 02, 2005	381.70	385.00	377.17	379.68	10,683,967	+0.30(+0.08%)

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.