Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	413.93	415.27	412.19	412.19	187,971,984	-3.08(-0.74%)
Nov 29, 2004	417.10	418.43	413.79	415.27	172,227,168	-0.98(-0.24%)
Nov 26, 2004	415.39	417.76	415.57	416.25	67,598,352	+0.69(+0.17%)
Nov 24, 2004	412.93	415.57	411.73	415.57	137,314,000	+2.34(+0.57%)
Nov 23, 2004	412.33	413.85	411.62	413.23	138,666,480	-0.16(-0.04%)
Nov 22, 2004	410.41	414.08	410.62	413.39	175,247,568	+2.47(+0.60%)
Nov 19, 2004	416.33	417.58	410.82	410.92	148,442,928	-5.94(-1.43%)
Nov 18, 2004	416.28	419.21	415.83	416.86	158,952,576	-2.35(-0.56%)
Nov 17, 2004	419.98	422.76	417.37	419.21	144,090,080	+1.84(+0.44%)
Nov 16, 2004	419.87	421.00	416.88	417.37	119,890,856	-3.63(-0.86%)
Nov 15, 2004	419.37	421.87	419.64	421.00	148,708,016	-0.87(-0.21%)
Nov 12, 2004	416.55	421.87	416.38	421.87	204,955,024	+4.15(+0.99%)
Nov 11, 2004	413.33	418.20	411.06	417.72	148,060,384	+6.55(+1.59%)
Nov 10, 2004	413.81	415.79	411.17	411.17	244,694,800	-4.62(-1.11%)
Nov 09, 2004	417.33	418.09	415.59	415.79	138,801,472	-1.49(-0.36%)
Nov 08, 2004	416.87	417.83	416.01	417.27	122,607,128	-0.25(-0.06%)
Nov 05, 2004	417.23	418.41	414.97	417.53	172,185,632	+2.15(+0.52%)
Nov 04, 2004	409.54	415.80	409.33	415.38	190,010,576	+5.87(+1.43%)
Nov 03, 2004	411.58	411.80	405.67	409.51	177,914,768	+3.85(+0.95%)
Nov 02, 2004	404.37	409.75	404.93	405.67	140,565,920	+0.03(+0.01%)
Nov 01, 2004	404.46	406.09	403.53	405.64	126,776,792	+2.10(+0.52%)
Oct 29, 2004	402.36	404.57	402.33	403.53	174,805,360	+1.20(+0.30%)
Oct 28, 2004	397.86	403.48	397.56	402.33	210,086,080	+3.13(+0.78%)
Oct 27, 2004	391.76	399.79	390.57	399.20	180,447,488	+7.05(+1.80%)
Oct 26, 2004	389.98	392.16	388.35	392.15	165,205,168	+2.04(+0.52%)
Oct 25, 2004	389.97	391.80	387.68	390.11	128,472,504	-1.69(-0.43%)
Oct 22, 2004	396.07	396.61	391.80	391.80	118,338,240	-4.14(-1.05%)
Oct 21, 2004	396.56	396.48	392.18	395.94	172,628,400	+1.04(+0.26%)
Oct 20, 2004	396.93	397.49	392.27	394.91	143,796,208	-2.58(-0.65%)
Oct 19, 2004	401.85	402.52	396.99	397.49	157,147,280	-2.81(-0.70%)
Oct 18, 2004	397.43	400.41	396.62	400.30	138,941,664	+2.40(+0.60%)
Oct 15, 2004	395.90	400.23	393.25	397.90	155,917,888	+4.53(+1.15%)
Oct 14, 2004	396.88	397.58	393.20	393.37	199,605,824	-2.82(-0.71%)
Oct 13, 2004	400.65	400.63	394.43	396.19	186,015,088	-2.38(-0.60%)
Oct 12, 2004	394.78	398.74	395.21	398.57	130,665,144	-0.17(-0.04%)
Oct 11, 2004	397.66	399.09	397.62	398.74	90,004,208	+1.08(+0.27%)
Oct 08, 2004	399.62	401.49	397.33	397.66	120,843,200	-3.64(-0.91%)
Oct 07, 2004	402.93	404.33	400.26	401.29	123,712,312	-3.03(-0.75%)
Oct 06, 2004	400.27	404.33	399.45	404.33	142,924,048	+3.98(+0.99%)
Oct 05, 2004	399.13	402.24	399.51	400.35	128,654,416	+0.84(+0.21%)
Oct 04, 2004	399.22	401.46	396.79	399.51	148,458,688	+2.72(+0.68%)
Oct 01, 2004	390.00	397.22	387.38	396.79	158,202,032	+9.41(+2.43%)
Sep 30, 2004	388.83	389.08	386.81	387.38	130,319,936	-0.70(-0.18%)
Sep 29, 2004	386.32	388.08	385.05	388.08	145,744,720	+1.99(+0.51%)
Sep 28, 2004	385.83	386.14	383.79	386.10	198,969,664	+0.66(+0.17%)
Sep 27, 2004	386.63	387.98	385.34	385.43	158,124,448	-2.55(-0.66%)
Sep 24, 2004	387.99	389.31	387.67	387.98	154,026,976	-0.49(-0.13%)
Sep 23, 2004	390.01	390.76	388.44	388.47	142,775,840	-2.29(-0.59%)
Sep 22, 2004	392.77	397.14	390.33	390.76	153,923,936	-6.38(-1.61%)
Sep 21, 2004	394.44	397.51	393.63	397.14	119,004,456	+3.51(+0.89%)
Sep 20, 2004	392.12	394.67	392.26	393.63	146,273,616	-0.47(-0.12%)
Sep 17, 2004	394.85	395.38	391.57	394.10	148,891,952	-0.36(-0.09%)
Sep 16, 2004	391.95	394.61	391.66	394.46	120,986,760	+2.89(+0.74%)
Sep 15, 2004	394.62	397.27	391.57	391.57	154,662,880	-5.70(-1.43%)
Sep 14, 2004	397.18	397.96	396.47	397.27	135,632,256	-0.76(-0.19%)
Sep 13, 2004	398.11	399.94	397.35	398.03	148,430,368	-0.05(-0.01%)
Sep 10, 2004	393.84	398.69	394.00	398.08	143,126,208	+3.90(+0.99%)
Sep 09, 2004	391.96	394.80	388.21	394.18	179,422,048	+5.72(+1.47%)
Sep 08, 2004	387.01	391.09	387.91	388.46	156,242,608	-0.05(-0.01%)
Sep 07, 2004	387.17	389.40	383.56	388.51	119,547,816	+4.95(+1.29%)
Sep 03, 2004	385.79	386.94	383.31	383.56	104,282,744	-3.30(-0.85%)
Sep 02, 2004	383.34	386.94	382.00	386.86	116,445,392	+4.12(+1.08%)

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.