Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	113.06	114.19	113.02	113.20	3,706,446	-0.76(-0.67%)
Dec 30, 2004	114.24	114.69	113.96	113.96	2,619,375	-0.67(-0.59%)
Dec 29, 2004	114.19	115.13	114.03	114.63	2,888,718	+0.45(+0.40%)
Dec 28, 2004	113.15	114.26	112.97	114.18	3,712,618	+1.57(+1.39%)
Dec 27, 2004	113.13	113.42	112.21	112.61	3,089,734	-0.62(-0.54%)
Dec 23, 2004	113.74	113.77	111.93	113.22	3,542,019	-0.65(-0.57%)
Dec 22, 2004	112.97	113.88	112.46	113.88	5,027,595	+1.33(+1.18%)
Dec 21, 2004	112.13	113.21	111.70	112.55	6,246,032	+0.44(+0.39%)
Dec 20, 2004	111.51	113.10	110.97	112.12	7,218,049	+0.77(+0.69%)
Dec 17, 2004	112.06	112.59	111.18	111.35	8,523,769	-0.78(-0.70%)
Dec 16, 2004	114.38	114.44	111.75	112.13	9,510,773	-2.39(-2.08%)
Dec 15, 2004	113.15	114.51	113.11	114.51	5,227,288	+1.36(+1.20%)
Dec 14, 2004	114.56	114.79	112.38	113.15	10,898,487	-1.99(-1.73%)
Dec 13, 2004	113.56	115.75	112.69	115.14	10,326,298	+0.96(+0.84%)
Dec 10, 2004	112.02	114.74	111.76	114.18	8,930,649	+2.07(+1.85%)
Dec 09, 2004	108.98	112.28	108.75	112.11	8,863,644	+2.77(+2.53%)
Dec 08, 2004	107.89	109.52	107.88	109.34	6,940,770	+1.45(+1.35%)
Dec 07, 2004	108.89	109.52	107.11	107.89	7,652,260	-0.62(-0.57%)
Dec 06, 2004	107.74	109.16	105.79	108.51	10,546,269	+0.77(+0.72%)
Dec 03, 2004	107.44	107.98	105.93	107.73	6,688,178	+0.62(+0.58%)
Dec 02, 2004	107.58	107.87	106.44	107.12	8,789,586	-0.46(-0.43%)
Dec 01, 2004	108.43	110.20	107.05	107.58	11,535,477	+0.05(+0.04%)
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%)

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.