Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	127.00	128.67	126.49	127.00	234,300	+1.10(+0.87%)
Dec 30, 2004	125.50	126.85	125.50	125.90	216,700	-0.50(-0.40%)
Dec 29, 2004	126.75	127.11	126.00	126.40	191,500	-1.28(-1.00%)
Dec 28, 2004	124.75	127.68	124.42	127.68	379,300	+2.93(+2.35%)
Dec 27, 2004	127.06	127.06	124.69	124.75	265,000	-2.30(-1.81%)
Dec 23, 2004	128.35	129.00	127.05	127.05	293,100	-1.05(-0.82%)
Dec 22, 2004	126.10	129.50	126.10	128.10	512,100	+1.75(+1.39%)
Dec 21, 2004	125.20	127.70	124.81	126.35	409,100	+1.15(+0.92%)
Dec 20, 2004	125.61	126.32	123.56	125.20	503,600	-0.41(-0.33%)
Dec 17, 2004	122.50	125.61	122.50	125.61	762,000	+1.11(+0.89%)
Dec 16, 2004	125.00	125.57	122.60	124.50	413,400	-0.50(-0.40%)
Dec 15, 2004	121.29	125.00	121.20	125.00	657,700	+3.51(+2.89%)
Dec 14, 2004	120.99	121.79	119.59	121.49	412,500	+0.41(+0.34%)
Dec 13, 2004	120.45	122.56	120.19	121.08	384,100	+1.08(+0.90%)
Dec 10, 2004	118.85	120.24	118.05	120.00	516,400	+0.00(+0.00%)
Dec 09, 2004	118.75	120.59	118.65	120.00	721,400	+1.50(+1.27%)
Dec 08, 2004	119.00	120.30	117.17	118.50	417,300	-0.43(-0.36%)
Dec 07, 2004	123.70	123.75	118.85	118.93	644,100	-3.68(-3.00%)
Dec 06, 2004	127.39	127.39	121.91	122.61	775,200	-4.69(-3.68%)
Dec 03, 2004	126.01	128.79	126.01	127.30	415,200	+1.30(+1.03%)
Dec 02, 2004	125.85	127.75	124.07	126.00	371,400	-0.44(-0.35%)
Dec 01, 2004	124.15	126.90	122.50	126.44	635,400	+3.59(+2.92%)
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%)

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.