Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	118.30	118.92	117.75	118.51	8,136,400	+0.30(+0.25%)
Nov 29, 2004	117.45	119.14	117.15	118.21	9,848,800	+2.05(+1.76%)
Nov 26, 2004	113.69	116.63	113.65	116.16	3,583,200	+2.48(+2.18%)
Nov 24, 2004	112.35	113.71	111.30	113.68	4,416,400	+1.95(+1.75%)
Nov 23, 2004	110.60	111.76	110.10	111.73	6,132,000	+0.77(+0.69%)
Nov 22, 2004	110.60	112.07	109.86	110.96	9,144,000	+0.36(+0.33%)
Nov 19, 2004	110.70	111.09	109.66	110.60	4,939,200	-0.10(-0.09%)
Nov 18, 2004	109.34	110.88	109.07	110.70	6,111,600	+1.36(+1.24%)
Nov 17, 2004	109.60	110.61	108.27	109.34	7,248,000	+0.18(+0.16%)
Nov 16, 2004	110.14	110.68	108.45	109.16	7,922,000	-0.98(-0.89%)
Nov 15, 2004	107.31	110.26	106.90	110.14	7,901,200	+2.83(+2.64%)
Nov 12, 2004	108.42	108.42	105.65	107.31	10,800,800	-1.15(-1.06%)
Nov 11, 2004	108.12	108.86	107.04	108.46	8,536,800	+0.29(+0.27%)
Nov 10, 2004	107.24	108.61	106.70	108.17	8,452,400	+0.93(+0.87%)
Nov 09, 2004	105.85	108.22	105.18	107.24	13,972,400	+3.69(+3.56%)
Nov 08, 2004	102.60	103.95	102.30	103.55	4,962,000	+0.95(+0.93%)
Nov 05, 2004	101.60	104.25	101.49	102.60	8,816,800	+1.00(+0.98%)
Nov 04, 2004	100.00	101.79	99.62	101.60	12,542,400	+2.00(+2.01%)
Nov 03, 2004	97.25	100.35	97.25	99.60	11,096,400	+4.04(+4.23%)
Nov 02, 2004	95.85	97.15	95.35	95.56	6,993,200	-0.29(-0.30%)
Nov 01, 2004	94.60	96.19	94.48	95.85	8,418,000	+0.85(+0.89%)
Oct 29, 2004	95.30	95.47	93.99	95.00	9,647,600	-0.30(-0.31%)
Oct 28, 2004	93.90	96.71	93.38	95.30	16,617,600	+3.55(+3.87%)
Oct 27, 2004	89.30	92.70	88.40	91.75	9,888,800	+2.45(+2.74%)
Oct 26, 2004	86.00	90.34	86.00	89.30	15,668,000	+4.49(+5.29%)
Oct 25, 2004	83.75	85.00	83.60	84.81	9,997,600	+1.55(+1.86%)
Oct 22, 2004	83.30	85.40	83.21	83.26	10,965,200	-0.14(-0.17%)
Oct 21, 2004	86.30	86.54	82.97	83.40	21,504,000	-2.90(-3.36%)
Oct 20, 2004	83.05	87.86	83.05	86.30	28,883,200	+0.13(+0.15%)
Oct 19, 2004	95.96	95.96	82.60	86.17	59,529,200	-11.57(-11.84%)
Oct 18, 2004	97.00	98.00	96.43	97.74	4,545,600	+0.23(+0.24%)
Oct 15, 2004	97.62	98.30	93.72	97.51	14,274,000	-0.10(-0.10%)
Oct 14, 2004	100.50	100.65	97.60	97.61	8,578,400	-0.45(-0.46%)
Oct 13, 2004	98.89	99.03	97.46	98.06	3,744,000	-0.83(-0.84%)
Oct 12, 2004	98.20	99.35	97.41	98.89	3,863,200	+0.39(+0.40%)
Oct 11, 2004	98.10	99.31	97.89	98.50	2,855,600	+0.10(+0.10%)
Oct 08, 2004	99.48	100.45	97.83	98.40	5,186,400	-1.11(-1.12%)
Oct 07, 2004	99.65	100.00	98.76	99.51	3,657,600	+0.06(+0.06%)
Oct 06, 2004	99.10	100.16	99.00	99.45	6,289,600	-0.75(-0.75%)
Oct 05, 2004	100.82	101.28	98.97	100.20	7,248,400	-0.61(-0.61%)
Oct 04, 2004	100.65	101.12	100.37	100.81	6,140,800	+0.41(+0.41%)
Oct 01, 2004	100.00	101.50	99.81	100.40	11,456,800	+0.47(+0.47%)
Sep 30, 2004	98.50	99.98	98.25	99.93	7,586,800	+1.43(+1.45%)
Sep 29, 2004	98.70	99.05	97.86	98.50	5,152,800	-0.40(-0.40%)
Sep 28, 2004	96.30	99.70	96.17	98.90	6,718,800	+2.94(+3.06%)
Sep 27, 2004	95.95	96.42	95.46	95.96	4,412,000	+0.88(+0.93%)
Sep 24, 2004	93.25	95.22	93.25	95.08	4,193,600	+1.32(+1.41%)
Sep 23, 2004	94.10	94.10	93.26	93.76	5,533,200	-0.54(-0.57%)
Sep 22, 2004	94.77	94.77	93.69	94.30	5,584,400	-0.72(-0.76%)
Sep 21, 2004	95.39	95.55	93.90	95.02	3,922,000	-0.34(-0.36%)
Sep 20, 2004	95.40	95.75	94.79	95.36	4,729,200	-0.11(-0.12%)
Sep 17, 2004	96.20	96.46	94.02	95.47	8,321,200	-0.81(-0.84%)
Sep 16, 2004	96.55	96.60	95.93	96.28	4,191,200	-0.23(-0.24%)
Sep 15, 2004	95.46	96.87	95.46	96.51	6,150,000	+1.06(+1.11%)
Sep 14, 2004	95.29	96.00	94.80	95.45	3,113,200	+0.16(+0.17%)
Sep 13, 2004	94.78	95.70	94.50	95.29	3,976,800	+0.31(+0.33%)
Sep 10, 2004	95.00	95.45	94.92	94.98	4,267,600	+0.18(+0.19%)
Sep 09, 2004	95.00	95.24	94.00	94.80	3,515,600	-0.09(-0.09%)
Sep 08, 2004	94.50	95.20	94.50	94.89	5,237,600	+0.73(+0.78%)
Sep 07, 2004	94.10	94.56	93.69	94.16	5,510,800	+0.13(+0.14%)
Sep 03, 2004	93.31	94.48	92.94	94.03	2,809,600	+0.53(+0.57%)
Sep 02, 2004	92.43	93.85	91.71	93.50	4,230,800	+1.05(+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.