Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	861.17	867.37	855.81	865.40	315,800	+0.00(+0.00%)
Nov 29, 2004	861.17	867.37	855.81	865.40	0	+7.28(+0.85%)
Nov 27, 2004	877.82	883.85	856.89	858.12	310,200	-14.37(-1.65%)
Nov 26, 2004	873.87	879.92	871.12	872.49	257,800	-0.07(-0.01%)
Nov 25, 2004	859.50	873.73	855.35	872.56	317,800	+12.16(+1.41%)
Nov 24, 2004	857.51	862.43	851.18	860.40	285,400	+10.41(+1.22%)
Nov 23, 2004	857.33	858.46	844.11	849.99	247,600	+0.00(+0.00%)
Nov 22, 2004	857.33	858.46	844.11	849.99	0	-17.04(-1.97%)
Nov 20, 2004	878.59	882.12	863.52	867.03	360,800	-8.81(-1.01%)
Nov 19, 2004	886.38	888.07	874.96	875.84	345,200	-9.58(-1.08%)
Nov 18, 2004	881.26	889.71	876.75	885.42	279,000	+8.81(+1.01%)
Nov 17, 2004	882.97	885.55	875.78	876.61	300,200	-5.72(-0.65%)
Nov 16, 2004	879.88	891.71	876.70	882.33	266,400	+0.00(+0.00%)
Nov 15, 2004	879.88	891.71	876.70	882.33	0	+5.66(+0.65%)
Nov 13, 2004	875.48	882.59	870.99	876.67	298,800	+15.41(+1.79%)
Nov 12, 2004	856.66	867.25	855.51	861.26	290,800	+0.72(+0.08%)
Nov 11, 2004	847.53	860.54	847.53	860.54	291,800	+16.39(+1.94%)
Nov 10, 2004	845.49	850.13	840.24	844.15	342,600	-1.96(-0.23%)
Nov 09, 2004	865.65	865.94	845.79	846.11	269,200	+0.00(+0.00%)
Nov 08, 2004	865.65	865.94	845.79	846.11	0	-14.57(-1.69%)
Nov 06, 2004	862.44	865.38	857.74	860.68	277,600	+9.48(+1.11%)
Nov 05, 2004	860.19	860.19	851.20	851.20	267,200	-9.85(-1.14%)
Nov 04, 2004	848.83	861.16	844.27	861.05	255,600	+14.38(+1.70%)
Nov 03, 2004	839.59	849.71	838.39	846.67	272,200	+11.01(+1.32%)
Nov 02, 2004	832.52	842.16	831.32	835.66	221,400	+0.00(+0.00%)
Nov 01, 2004	832.52	842.16	831.32	835.66	0	+0.82(+0.10%)
Oct 29, 2004	826.89	835.26	823.07	834.84	248,600	+1.30(+0.16%)
Oct 28, 2004	825.85	833.54	821.54	833.54	280,800	+23.63(+2.92%)
Oct 27, 2004	820.73	822.30	803.72	809.91	303,400	-3.79(-0.47%)
Oct 26, 2004	812.18	817.00	809.79	813.70	260,600	+5.56(+0.69%)
Oct 25, 2004	816.11	816.54	801.01	808.14	274,800	-20.03(-2.42%)
Oct 22, 2004	824.12	832.10	822.20	828.17	272,400	+7.54(+0.92%)
Oct 21, 2004	830.24	831.05	814.64	820.63	325,400	-7.98(-0.96%)
Oct 20, 2004	851.42	851.43	827.68	828.61	385,400	-27.16(-3.17%)
Oct 19, 2004	860.87	863.75	851.92	855.77	322,600	+7.50(+0.88%)
Oct 18, 2004	845.00	851.97	840.60	848.27	296,200	+6.33(+0.75%)
Oct 15, 2004	837.96	849.92	833.45	841.94	288,600	-4.69(-0.55%)
Oct 14, 2004	849.09	852.56	839.87	846.63	267,600	-9.55(-1.12%)
Oct 13, 2004	863.26	866.07	852.65	856.18	319,000	-1.91(-0.22%)
Oct 12, 2004	878.25	878.56	856.67	858.09	373,000	-23.02(-2.61%)
Oct 11, 2004	876.56	882.05	873.16	881.11	370,200	-0.27(-0.03%)
Oct 08, 2004	877.89	892.12	877.34	881.38	458,800	-3.95(-0.45%)
Oct 07, 2004	887.39	891.25	878.80	885.33	344,400	-2.12(-0.24%)
Oct 06, 2004	885.94	896.24	879.58	887.45	391,200	+2.61(+0.29%)
Oct 05, 2004	882.50	887.61	876.56	884.84	368,800	+4.00(+0.45%)
Oct 04, 2004	859.12	880.84	858.92	880.84	358,600	+34.83(+4.12%)
Oct 01, 2004	835.50	846.01	834.75	846.01	296,400	+10.92(+1.31%)
Sep 30, 2004	829.93	836.54	827.17	835.09	290,800	+2.99(+0.36%)
Sep 29, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 28, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 27, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 24, 2004	828.78	836.38	823.05	832.10	335,400	+2.42(+0.29%)
Sep 23, 2004	829.32	834.00	824.85	829.68	378,800	-5.42(-0.65%)
Sep 22, 2004	861.80	863.19	835.10	835.10	362,600	-22.05(-2.57%)
Sep 21, 2004	859.20	861.31	854.10	857.15	358,400	+0.28(+0.03%)
Sep 20, 2004	849.46	862.98	849.45	856.87	332,200	+8.76(+1.03%)
Sep 17, 2004	854.35	859.57	846.08	848.11	317,200	-7.27(-0.85%)
Sep 16, 2004	846.08	863.12	844.06	855.38	435,000	+4.75(+0.56%)
Sep 15, 2004	851.52	856.39	848.79	850.63	429,000	-0.79(-0.09%)
Sep 14, 2004	857.74	859.93	848.08	851.42	439,600	-0.49(-0.06%)
Sep 13, 2004	842.15	852.06	841.41	851.91	397,000	+15.57(+1.86%)
Sep 10, 2004	826.06	837.37	816.64	836.34	354,400	+14.46(+1.76%)
Sep 09, 2004	815.65	823.19	809.03	821.88	452,800	+6.03(+0.74%)
Sep 08, 2004	820.18	828.38	815.33	815.85	391,400	-2.95(-0.36%)
Sep 07, 2004	822.29	824.96	817.68	818.80	436,800	-5.41(-0.66%)
Sep 06, 2004	823.64	824.98	817.18	824.21	357,200	+3.52(+0.43%)
Sep 03, 2004	826.00	826.26	814.09	820.69	398,400	-3.14(-0.38%)
Sep 02, 2004	818.69	823.83	815.74	823.83	394,200	+6.47(+0.79%)

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.