Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	107.34	107.91	106.84	107.53	8,966,797	+0.27(+0.25%)
Nov 29, 2004	106.57	108.11	106.30	107.26	10,853,964	+1.86(+1.76%)
Nov 26, 2004	103.16	105.83	103.12	105.40	3,948,899	+2.25(+2.18%)
Nov 24, 2004	101.94	103.18	100.99	103.15	4,867,135	+1.77(+1.74%)
Nov 23, 2004	100.36	101.41	99.90	101.38	6,757,829	+0.70(+0.69%)
Nov 22, 2004	100.36	101.69	99.69	100.68	10,077,232	+0.33(+0.32%)
Nov 19, 2004	100.45	100.80	99.50	100.36	5,443,292	-0.09(-0.09%)
Nov 18, 2004	99.21	100.61	98.97	100.45	6,735,347	+1.23(+1.24%)
Nov 17, 2004	99.45	100.37	98.24	99.21	7,987,727	+0.16(+0.16%)
Nov 16, 2004	99.94	100.43	98.41	99.05	8,730,515	-0.89(-0.89%)
Nov 15, 2004	97.37	100.05	97.00	99.94	8,707,593	+2.57(+2.64%)
Nov 12, 2004	98.38	98.38	95.87	97.37	11,903,124	-1.04(-1.06%)
Nov 11, 2004	98.11	98.78	97.13	98.42	9,408,062	+0.26(+0.27%)
Nov 10, 2004	97.31	98.55	96.82	98.15	9,315,048	+0.84(+0.87%)
Nov 09, 2004	96.05	98.20	95.44	97.31	15,398,416	+3.35(+3.56%)
Nov 08, 2004	93.10	94.32	92.83	93.96	5,468,419	+0.86(+0.93%)
Nov 05, 2004	92.19	94.60	92.09	93.10	9,716,638	+0.91(+0.98%)
Nov 04, 2004	90.74	92.36	90.39	92.19	13,822,471	+1.81(+2.01%)
Nov 03, 2004	88.24	91.06	88.24	90.38	12,228,893	+3.67(+4.23%)
Nov 02, 2004	86.97	88.15	86.52	86.71	7,706,922	-0.26(-0.30%)
Nov 01, 2004	85.84	87.28	85.73	86.97	9,277,137	+0.77(+0.89%)
Oct 29, 2004	86.47	86.63	85.29	86.20	10,632,229	-0.27(-0.31%)
Oct 28, 2004	85.20	87.75	84.73	86.47	18,313,584	+3.22(+3.87%)
Oct 27, 2004	81.03	84.12	80.21	83.25	10,898,046	+2.22(+2.74%)
Oct 26, 2004	78.04	81.97	78.04	81.03	17,267,068	+4.07(+5.29%)
Oct 25, 2004	75.99	77.13	75.86	76.96	11,017,950	+1.41(+1.86%)
Oct 22, 2004	75.59	77.49	75.50	75.55	12,084,303	-0.13(-0.17%)
Oct 21, 2004	78.31	78.53	75.29	75.68	23,698,688	-2.63(-3.36%)
Oct 20, 2004	75.36	79.72	75.36	78.31	31,831,004	+0.12(+0.15%)
Oct 19, 2004	87.07	87.07	74.95	78.19	65,604,720	-10.50(-11.84%)
Oct 18, 2004	88.02	88.92	87.50	88.69	5,009,521	+0.21(+0.24%)
Oct 15, 2004	88.58	89.20	85.04	88.48	15,730,797	-0.09(-0.10%)
Oct 14, 2004	91.19	91.33	88.56	88.57	9,453,907	-0.41(-0.46%)
Oct 13, 2004	89.73	89.86	88.43	88.98	4,126,110	-0.75(-0.84%)
Oct 12, 2004	89.11	90.15	88.39	89.73	4,257,476	+0.35(+0.40%)
Oct 11, 2004	89.02	90.11	88.82	89.38	3,147,041	+0.09(+0.10%)
Oct 08, 2004	90.27	91.15	88.77	89.29	5,715,721	-1.01(-1.12%)
Oct 07, 2004	90.42	90.74	89.61	90.29	4,030,892	+0.05(+0.06%)
Oct 06, 2004	89.92	90.88	89.83	90.24	6,931,513	-0.68(-0.75%)
Oct 05, 2004	91.48	91.90	89.80	90.92	7,988,168	-0.55(-0.61%)
Oct 04, 2004	91.33	91.76	91.07	91.47	6,767,527	+0.37(+0.41%)
Oct 01, 2004	90.74	92.10	90.57	91.10	12,626,075	+0.43(+0.47%)
Sep 30, 2004	89.38	90.72	89.15	90.68	8,361,105	+1.30(+1.45%)
Sep 29, 2004	89.56	89.88	88.80	89.38	5,678,692	-0.36(-0.40%)
Sep 28, 2004	87.38	90.47	87.26	89.74	7,404,517	+2.67(+3.06%)
Sep 27, 2004	87.06	87.49	86.62	87.07	4,862,286	+0.80(+0.93%)
Sep 24, 2004	84.61	86.40	84.61	86.27	4,621,596	+1.20(+1.41%)
Sep 23, 2004	85.39	85.39	84.62	85.08	6,097,915	-0.49(-0.57%)
Sep 22, 2004	85.99	85.99	85.01	85.57	6,154,341	-0.65(-0.76%)
Sep 21, 2004	86.56	86.70	85.20	86.22	4,322,277	-0.31(-0.36%)
Sep 20, 2004	86.57	86.88	86.01	86.53	5,211,860	-0.10(-0.12%)
Sep 17, 2004	87.29	87.53	85.31	86.63	9,170,457	-0.73(-0.84%)
Sep 16, 2004	87.61	87.65	87.05	87.36	4,618,952	-0.21(-0.24%)
Sep 15, 2004	86.62	87.90	86.62	87.57	6,777,666	+0.96(+1.11%)
Sep 14, 2004	86.47	87.11	86.02	86.61	3,430,931	+0.15(+0.17%)
Sep 13, 2004	86.00	86.84	85.75	86.47	4,382,670	+0.28(+0.33%)
Sep 10, 2004	86.20	86.61	86.13	86.18	4,703,149	+0.16(+0.19%)
Sep 09, 2004	86.20	86.42	85.29	86.02	3,874,400	-0.08(-0.09%)
Sep 08, 2004	85.75	86.38	85.75	86.10	5,772,147	+0.66(+0.78%)
Sep 07, 2004	85.39	85.80	85.01	85.44	6,073,229	+0.12(+0.14%)
Sep 03, 2004	84.67	85.73	84.33	85.32	3,096,346	+0.48(+0.57%)
Sep 02, 2004	83.87	85.16	83.22	84.84	4,662,593	+0.95(+1.14%)

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.