Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	124.50	125.00	122.64	122.85	357,800	-1.69(-1.36%)
Nov 29, 2004	125.69	126.33	123.06	124.54	493,600	-1.07(-0.85%)
Nov 26, 2004	125.80	126.72	125.52	125.61	69,400	-0.19(-0.15%)
Nov 24, 2004	125.55	126.90	125.22	125.80	208,900	+0.43(+0.34%)
Nov 23, 2004	125.85	127.20	124.56	125.37	387,100	+0.22(+0.18%)
Nov 22, 2004	123.75	125.50	121.74	125.15	569,700	+0.25(+0.20%)
Nov 19, 2004	126.85	127.10	124.36	124.90	526,100	-2.20(-1.73%)
Nov 18, 2004	127.55	128.10	126.25	127.10	377,900	-0.20(-0.16%)
Nov 17, 2004	129.50	129.56	125.75	127.30	663,400	+1.38(+1.10%)
Nov 16, 2004	129.00	129.48	125.61	125.92	730,300	-3.67(-2.83%)
Nov 15, 2004	131.42	131.74	129.20	129.59	579,400	-1.13(-0.86%)
Nov 12, 2004	129.90	130.82	127.81	130.72	647,600	+1.02(+0.79%)
Nov 11, 2004	127.03	129.70	126.51	129.70	669,600	+2.76(+2.17%)
Nov 10, 2004	128.00	128.60	126.10	126.94	435,900	-0.81(-0.63%)
Nov 09, 2004	127.13	128.14	125.92	127.75	485,300	+0.87(+0.69%)
Nov 08, 2004	127.25	128.95	126.35	126.88	378,300	+0.35(+0.28%)
Nov 05, 2004	127.15	127.48	124.70	126.53	613,500	-0.17(-0.13%)
Nov 04, 2004	128.63	128.66	125.61	126.70	706,600	-2.05(-1.59%)
Nov 03, 2004	130.00	130.01	127.28	128.75	974,300	+3.05(+2.43%)
Nov 02, 2004	120.40	126.55	120.40	125.70	1,347,600	+5.55(+4.62%)
Nov 01, 2004	120.55	120.65	119.02	120.15	651,700	-0.03(-0.02%)
Oct 29, 2004	119.95	120.85	119.22	120.18	747,100	+0.00(+0.00%)
Oct 28, 2004	112.79	121.36	112.79	120.18	1,750,700	+7.63(+6.78%)
Oct 27, 2004	104.55	114.00	103.69	112.55	1,430,800	+8.00(+7.65%)
Oct 26, 2004	106.15	106.15	103.67	104.55	625,600	-0.73(-0.69%)
Oct 25, 2004	106.20	106.64	104.77	105.28	540,800	-0.48(-0.45%)
Oct 22, 2004	104.80	106.49	104.59	105.76	382,500	+0.83(+0.79%)
Oct 21, 2004	104.75	105.83	104.20	104.93	453,400	+0.12(+0.11%)
Oct 20, 2004	104.30	105.61	103.04	104.81	643,200	+0.51(+0.49%)
Oct 19, 2004	106.00	108.09	103.95	104.30	893,900	-1.45(-1.37%)
Oct 18, 2004	103.25	105.90	102.87	105.75	596,800	+1.97(+1.90%)
Oct 15, 2004	103.57	104.49	102.19	103.78	531,100	+0.31(+0.30%)
Oct 14, 2004	103.91	104.59	102.90	103.47	678,700	-0.43(-0.41%)
Oct 13, 2004	104.00	105.29	102.83	103.90	406,300	+0.40(+0.39%)
Oct 12, 2004	103.62	104.30	103.02	103.50	494,800	-1.12(-1.07%)
Oct 11, 2004	104.85	105.55	104.34	104.62	357,400	+0.07(+0.07%)
Oct 08, 2004	105.60	106.80	104.20	104.55	491,000	-1.30(-1.23%)
Oct 07, 2004	106.95	107.20	105.43	105.85	457,600	-1.25(-1.17%)
Oct 06, 2004	106.73	107.60	105.32	107.10	717,700	+0.12(+0.11%)
Oct 05, 2004	110.50	111.00	106.10	106.98	720,600	-4.36(-3.92%)
Oct 04, 2004	109.25	111.92	109.00	111.34	695,300	+3.38(+3.13%)
Oct 01, 2004	107.95	108.40	107.68	107.96	365,600	+0.21(+0.19%)
Sep 30, 2004	107.35	107.80	106.17	107.75	411,500	+0.15(+0.14%)
Sep 29, 2004	106.00	107.87	105.30	107.60	503,200	+1.42(+1.34%)
Sep 28, 2004	105.60	106.60	104.77	106.18	678,800	+1.16(+1.10%)
Sep 27, 2004	105.78	105.78	104.03	105.02	568,800	-0.77(-0.73%)
Sep 24, 2004	104.75	106.20	104.53	105.79	817,000	+1.64(+1.57%)
Sep 23, 2004	102.90	104.64	102.60	104.15	610,500	+1.39(+1.35%)
Sep 22, 2004	103.60	104.49	102.11	102.76	603,100	-1.66(-1.59%)
Sep 21, 2004	103.15	104.61	103.09	104.42	553,800	+1.69(+1.65%)
Sep 20, 2004	102.20	103.38	102.09	102.73	467,000	+0.63(+0.62%)
Sep 17, 2004	102.70	102.85	101.35	102.10	872,600	-0.67(-0.65%)
Sep 16, 2004	102.50	104.40	102.47	102.77	799,500	+0.52(+0.51%)
Sep 15, 2004	101.95	102.99	101.43	102.25	444,700	+0.20(+0.20%)
Sep 14, 2004	101.50	102.43	100.46	102.05	374,700	+0.70(+0.69%)
Sep 13, 2004	101.20	102.89	100.54	101.35	556,700	-0.10(-0.10%)
Sep 10, 2004	99.80	101.98	98.02	101.45	650,500	+1.89(+1.90%)
Sep 09, 2004	100.20	101.45	99.01	99.56	335,900	-0.49(-0.49%)
Sep 08, 2004	99.96	100.92	99.18	100.05	619,300	-0.04(-0.04%)
Sep 07, 2004	98.85	100.12	98.79	100.09	506,600	+1.47(+1.49%)
Sep 03, 2004	98.42	99.06	98.11	98.62	333,700	-0.04(-0.04%)
Sep 02, 2004	97.15	99.67	96.50	98.66	719,400	+1.91(+1.97%)

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.