Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	403.39	416.34	402.88	404.67	207,504,368	-11.68(-2.80%)
Feb 25, 2005	412.24	416.82	413.24	416.34	188,734,912	+2.56(+0.62%)
Feb 24, 2005	409.82	413.88	410.52	413.78	200,825,584	+2.30(+0.56%)
Feb 23, 2005	409.43	412.45	408.70	411.48	202,971,856	+2.78(+0.68%)
Feb 22, 2005	408.90	413.57	408.70	408.70	212,802,288	-2.38(-0.58%)
Feb 18, 2005	412.95	414.20	411.07	411.09	181,874,240	-2.88(-0.69%)
Feb 17, 2005	416.62	418.46	413.96	413.96	238,930,144	-3.12(-0.75%)
Feb 16, 2005	416.44	419.30	415.93	417.08	220,328,160	-2.22(-0.53%)
Feb 15, 2005	417.36	420.54	418.01	419.30	220,084,224	+0.87(+0.21%)
Feb 14, 2005	415.45	418.57	413.32	418.43	179,443,200	+2.90(+0.70%)
Feb 11, 2005	412.14	417.04	412.09	415.53	225,022,432	+2.16(+0.52%)
Feb 10, 2005	412.95	415.00	412.79	413.37	196,372,272	+0.11(+0.03%)
Feb 09, 2005	417.91	419.18	413.26	413.26	220,588,960	-5.92(-1.41%)
Feb 08, 2005	416.42	420.02	416.79	419.18	211,774,240	+2.17(+0.52%)
Feb 07, 2005	414.95	417.23	415.71	417.00	152,775,296	+0.72(+0.17%)
Feb 04, 2005	410.36	416.29	411.97	416.29	195,329,136	+4.32(+1.05%)
Feb 03, 2005	412.85	416.44	410.90	411.97	236,188,800	-4.47(-1.07%)
Feb 02, 2005	414.10	416.48	414.78	416.44	240,975,088	+0.99(+0.24%)
Feb 01, 2005	412.31	416.50	412.47	415.44	200,112,384	+2.97(+0.72%)
Jan 31, 2005	409.03	413.36	407.69	412.47	204,933,664	+4.53(+1.11%)
Jan 28, 2005	405.62	409.76	405.99	407.94	220,217,200	-0.14(-0.03%)
Jan 27, 2005	405.94	409.70	406.36	408.08	269,635,104	+1.72(+0.42%)
Jan 26, 2005	405.22	407.56	403.76	406.36	198,329,824	+2.60(+0.64%)
Jan 25, 2005	402.32	406.01	402.32	403.76	192,567,296	+1.43(+0.36%)
Jan 24, 2005	403.94	405.90	402.33	402.33	209,236,480	-2.48(-0.61%)
Jan 21, 2005	405.46	408.26	404.81	404.81	184,319,664	-1.98(-0.49%)
Jan 20, 2005	403.45	408.21	404.45	406.79	234,056,336	-0.26(-0.07%)
Jan 19, 2005	411.07	413.52	407.05	407.05	189,480,688	-6.47(-1.56%)
Jan 18, 2005	406.66	413.57	408.07	413.52	192,515,664	+2.95(+0.72%)
Jan 14, 2005	408.03	410.58	408.06	410.58	186,653,520	+2.52(+0.62%)
Jan 13, 2005	411.26	413.41	408.06	408.06	218,341,360	-3.60(-0.87%)
Jan 12, 2005	410.01	411.65	408.96	411.65	207,710,096	+1.17(+0.29%)
Jan 11, 2005	411.27	414.50	410.16	410.48	205,289,248	-4.02(-0.97%)
Jan 10, 2005	411.24	415.44	412.01	414.50	181,155,952	+2.44(+0.59%)
Jan 07, 2005	412.81	414.69	411.48	412.06	195,015,808	-1.37(-0.33%)
Jan 06, 2005	411.06	413.81	410.84	413.43	181,914,528	+1.55(+0.38%)
Jan 05, 2005	410.91	413.31	411.79	411.88	203,786,944	-1.44(-0.35%)
Jan 04, 2005	418.96	420.63	412.75	413.31	266,179,056	-6.10(-1.45%)
Jan 03, 2005	422.05	423.79	418.93	419.41	170,686,432	-3.11(-0.74%)
Dec 31, 2004	421.49	424.23	422.36	422.52	91,857,800	-0.75(-0.18%)
Dec 30, 2004	421.65	424.30	422.51	423.27	129,858,784	+0.75(+0.18%)
Dec 29, 2004	420.29	423.24	421.75	422.52	138,075,744	-0.51(-0.12%)
Dec 28, 2004	419.80	423.04	420.66	423.03	114,990,000	+2.37(+0.56%)
Dec 27, 2004	421.27	423.70	420.66	420.66	126,641,920	-0.97(-0.23%)
Dec 23, 2004	419.84	423.00	420.54	421.63	125,430,256	+1.08(+0.26%)
Dec 22, 2004	417.95	421.23	418.26	420.54	156,676,864	+1.40(+0.33%)
Dec 21, 2004	415.13	419.74	414.28	419.14	184,151,072	+9.27(+2.26%)
Dec 20, 2004	410.80	413.26	409.39	409.87	162,283,136	+0.48(+0.12%)
Dec 17, 2004	409.25	413.54	409.37	409.39	228,572,416	-3.94(-0.95%)
Dec 16, 2004	411.98	414.95	411.53	413.33	206,692,160	-0.71(-0.17%)
Dec 15, 2004	413.60	415.68	412.51	414.04	138,508,608	-0.21(-0.05%)
Dec 14, 2004	412.57	414.89	413.11	414.25	148,857,648	-0.28(-0.07%)
Dec 13, 2004	412.82	414.66	412.70	414.53	154,431,392	+1.72(+0.42%)
Dec 10, 2004	414.73	414.88	412.41	412.82	137,979,472	-1.41(-0.34%)
Dec 09, 2004	411.20	416.25	410.16	414.23	185,672,944	-1.54(-0.37%)
Dec 08, 2004	414.76	416.32	414.49	415.77	144,235,920	+1.04(+0.25%)
Dec 07, 2004	419.02	421.65	414.47	414.74	216,881,744	-4.39(-1.05%)
Dec 06, 2004	415.85	419.55	416.47	419.13	176,203,616	+2.32(+0.56%)
Dec 03, 2004	417.31	420.05	415.81	416.81	188,853,520	-1.68(-0.40%)
Dec 02, 2004	417.04	421.70	418.39	418.49	179,238,272	-0.36(-0.09%)

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.