Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	83.35	83.69	83.14	83.37	66,298,020	-0.01(-0.02%)
Oct 28, 2004	83.06	83.63	82.84	83.38	73,906,472	+0.25(+0.30%)
Oct 27, 2004	82.03	83.29	81.83	83.13	100,391,032	+0.99(+1.20%)
Oct 26, 2004	81.08	82.19	80.92	82.14	73,986,992	+1.24(+1.53%)
Oct 25, 2004	80.82	81.10	80.53	80.91	59,824,348	-0.10(-0.12%)
Oct 22, 2004	81.89	81.93	80.91	81.00	66,210,712	-0.92(-1.12%)
Oct 21, 2004	81.59	81.98	81.16	81.92	72,341,656	+0.53(+0.65%)
Oct 20, 2004	81.29	81.61	80.82	81.39	77,638,592	-0.16(-0.20%)
Oct 19, 2004	82.50	82.65	81.44	81.55	76,127,144	-0.69(-0.84%)
Oct 18, 2004	81.66	82.41	81.52	82.25	59,434,232	+0.31(+0.38%)
Oct 15, 2004	81.77	82.29	81.43	81.94	86,203,672	+0.46(+0.56%)
Oct 14, 2004	82.30	82.43	81.44	81.48	87,655,240	-0.66(-0.81%)
Oct 13, 2004	83.22	83.27	81.98	82.14	73,917,064	-0.73(-0.88%)
Oct 12, 2004	82.63	83.09	82.44	82.87	56,843,812	-0.32(-0.39%)
Oct 11, 2004	83.06	83.23	82.95	83.20	27,495,630	+0.34(+0.41%)
Oct 08, 2004	83.33	83.73	82.74	82.86	70,451,360	-0.69(-0.83%)
Oct 07, 2004	84.23	84.25	83.48	83.55	53,514,708	-0.86(-1.02%)
Oct 06, 2004	83.79	84.46	83.72	84.41	57,435,844	+0.53(+0.63%)
Oct 05, 2004	83.84	84.07	83.62	83.88	50,462,880	+0.04(+0.05%)
Oct 04, 2004	84.03	84.28	83.81	83.84	45,608,200	+0.14(+0.17%)
Oct 01, 2004	82.67	83.70	82.64	83.70	85,334,760	+1.39(+1.69%)
Sep 30, 2004	82.15	82.47	81.94	82.31	59,194,428	-0.06(-0.07%)
Sep 29, 2004	81.90	82.37	81.75	82.36	45,986,912	+0.41(+0.50%)
Sep 28, 2004	81.68	82.12	81.31	81.95	56,627,092	+0.39(+0.48%)
Sep 27, 2004	81.82	81.89	81.44	81.56	53,882,556	-0.52(-0.64%)
Sep 24, 2004	81.87	82.28	81.84	82.08	47,541,680	+0.38(+0.46%)
Sep 23, 2004	82.19	82.26	81.71	81.71	59,885,588	-0.44(-0.54%)
Sep 22, 2004	82.85	82.86	82.09	82.15	66,766,760	-1.04(-1.25%)
Sep 21, 2004	83.03	83.56	82.88	83.19	55,596,196	+0.36(+0.44%)
Sep 20, 2004	82.98	83.21	82.69	82.83	50,499,408	-0.50(-0.60%)
Sep 17, 2004	83.15	83.48	82.99	83.33	45,752,952	+0.01(+0.01%)
Sep 16, 2004	83.17	83.49	83.07	83.32	32,321,792	+0.25(+0.30%)
Sep 15, 2004	83.44	83.48	82.98	83.07	52,225,540	-0.63(-0.76%)
Sep 14, 2004	83.44	83.73	83.36	83.70	38,117,480	+0.17(+0.20%)
Sep 13, 2004	83.45	83.76	83.23	83.53	60,478,572	+0.27(+0.33%)
Sep 10, 2004	82.86	83.42	82.54	83.26	37,885,552	+0.43(+0.52%)
Sep 09, 2004	82.90	83.13	82.50	82.84	46,623,216	-0.07(-0.09%)
Sep 08, 2004	82.94	83.26	82.71	82.91	44,805,424	-0.21(-0.25%)
Sep 07, 2004	82.88	83.31	82.72	83.12	50,708,384	+0.55(+0.66%)
Sep 03, 2004	82.70	83.09	82.49	82.57	41,403,948	-0.34(-0.41%)
Sep 02, 2004	81.92	83.00	81.92	82.91	58,168,148	+0.93(+1.13%)
Sep 01, 2004	81.71	82.22	81.36	81.98	71,696,392	+0.15(+0.19%)
Aug 31, 2004	81.49	81.86	81.08	81.83	60,031,832	+0.43(+0.52%)
Aug 30, 2004	81.91	82.00	81.34	81.40	36,295,752	-0.68(-0.83%)
Aug 27, 2004	81.91	82.21	81.78	82.08	33,817,900	+0.26(+0.31%)
Aug 26, 2004	81.74	81.97	81.63	81.82	36,165,804	+0.00(+0.00%)
Aug 25, 2004	81.25	81.94	80.94	81.82	52,396,088	+0.55(+0.68%)
Aug 24, 2004	81.52	81.55	80.90	81.27	41,505,380	+0.11(+0.14%)
Aug 23, 2004	81.41	81.58	81.05	81.16	45,821,252	-0.21(-0.25%)
Aug 20, 2004	80.72	81.47	80.65	81.36	60,949,620	+0.57(+0.70%)
Aug 19, 2004	80.87	81.02	80.41	80.80	54,279,328	-0.24(-0.29%)
Aug 18, 2004	79.93	81.13	79.90	81.03	58,604,160	+0.82(+1.03%)
Aug 17, 2004	80.09	80.48	79.93	80.21	55,390,748	+0.45(+0.56%)
Aug 16, 2004	78.90	80.01	78.87	79.76	62,119,972	+0.82(+1.04%)
Aug 13, 2004	78.89	79.06	78.50	78.94	56,543,040	+0.15(+0.20%)
Aug 12, 2004	79.26	79.50	78.53	78.78	67,953,952	-0.87(-1.09%)
Aug 11, 2004	79.29	79.78	78.87	79.65	72,004,768	-0.16(-0.20%)
Aug 10, 2004	79.03	79.84	78.99	79.82	76,182,952	+1.02(+1.29%)
Aug 09, 2004	78.81	79.15	78.70	78.80	50,894,684	+0.11(+0.14%)
Aug 06, 2004	79.26	79.51	78.52	78.69	101,500,552	-1.14(-1.43%)
Aug 05, 2004	81.22	81.29	79.73	79.83	69,029,936	-1.33(-1.63%)
Aug 04, 2004	80.93	81.56	80.74	81.16	55,457,964	-0.01(-0.01%)
Aug 03, 2004	81.69	81.79	81.13	81.16	55,561,568	-0.63(-0.77%)

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.