Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	96.00	96.87	95.13	95.35	1,657,200	-0.56(-0.58%)
Dec 30, 2004	95.46	96.22	94.86	95.91	1,390,000	+0.55(+0.58%)
Dec 29, 2004	95.38	96.04	94.61	95.36	1,565,600	-0.04(-0.04%)
Dec 28, 2004	95.79	95.92	94.70	95.40	1,910,000	-0.03(-0.03%)
Dec 27, 2004	96.92	96.95	94.54	95.43	1,594,000	-0.70(-0.73%)
Dec 23, 2004	96.85	97.45	95.00	96.13	2,400,000	-0.49(-0.51%)
Dec 22, 2004	94.22	97.48	93.85	96.62	4,936,800	+2.00(+2.11%)
Dec 21, 2004	92.27	95.09	91.59	94.62	4,083,200	+2.19(+2.37%)
Dec 20, 2004	93.00	93.86	91.96	92.43	2,973,600	-0.82(-0.88%)
Dec 17, 2004	93.77	93.95	92.84	93.25	2,192,000	+0.05(+0.05%)
Dec 16, 2004	94.29	94.64	92.44	93.20	1,984,800	-1.05(-1.11%)
Dec 15, 2004	94.20	94.60	93.02	94.25	2,736,400	+0.37(+0.39%)
Dec 14, 2004	93.87	94.50	92.58	93.88	2,908,800	+0.24(+0.26%)
Dec 13, 2004	94.00	94.21	92.20	93.64	1,634,000	-0.06(-0.06%)
Dec 10, 2004	93.80	94.67	92.93	93.70	2,312,800	-0.30(-0.32%)
Dec 09, 2004	92.30	94.94	90.89	94.00	4,465,200	+1.42(+1.53%)
Dec 08, 2004	89.76	93.35	89.76	92.58	4,346,400	+2.82(+3.14%)
Dec 07, 2004	92.35	92.40	89.31	89.76	3,582,800	-2.75(-2.97%)
Dec 06, 2004	90.21	93.56	89.78	92.51	4,287,600	+2.71(+3.02%)
Dec 03, 2004	90.44	91.55	89.50	89.80	3,111,600	-0.48(-0.53%)
Dec 02, 2004	91.29	91.31	89.46	90.28	3,856,400	-1.14(-1.25%)
Dec 01, 2004	90.63	92.10	90.60	91.42	2,756,000	+0.65(+0.72%)
Nov 30, 2004	91.85	92.30	90.03	90.77	2,586,800	-1.22(-1.33%)
Nov 29, 2004	93.68	93.70	91.00	91.99	2,534,800	-1.04(-1.12%)
Nov 26, 2004	93.31	94.28	92.89	93.03	857,200	-0.79(-0.84%)
Nov 24, 2004	93.42	94.16	92.51	93.82	1,638,400	+0.87(+0.94%)
Nov 23, 2004	91.33	94.13	91.33	92.95	2,760,400	+1.57(+1.72%)
Nov 22, 2004	90.90	91.97	90.53	91.38	2,656,000	+0.00(+0.00%)
Nov 19, 2004	93.15	93.15	90.79	91.38	3,245,600	-1.47(-1.58%)
Nov 18, 2004	93.49	93.94	91.61	92.85	3,218,000	-0.53(-0.57%)
Nov 17, 2004	93.60	94.20	92.73	93.38	3,822,400	-0.07(-0.07%)
Nov 16, 2004	95.49	95.77	92.92	93.45	3,168,400	-2.32(-2.42%)
Nov 15, 2004	94.11	95.78	94.11	95.77	3,864,400	+1.15(+1.22%)
Nov 12, 2004	92.70	96.20	92.51	94.62	9,592,800	+0.05(+0.05%)
Nov 11, 2004	87.87	95.06	87.50	94.57	19,312,400	+8.42(+9.77%)
Nov 10, 2004	86.29	87.79	85.54	86.15	7,527,600	-0.76(-0.87%)
Nov 09, 2004	87.33	87.64	85.81	86.91	2,907,600	-0.43(-0.49%)
Nov 08, 2004	87.72	87.72	85.40	87.34	5,056,400	+0.03(+0.03%)
Nov 05, 2004	86.71	89.33	86.71	87.31	3,331,200	+0.46(+0.53%)
Nov 04, 2004	83.77	86.94	83.48	86.85	3,779,600	+2.17(+2.56%)
Nov 03, 2004	83.30	84.80	82.59	84.68	6,490,400	+1.97(+2.38%)
Nov 02, 2004	82.20	83.30	81.94	82.71	3,162,000	+0.72(+0.88%)
Nov 01, 2004	81.27	82.17	80.76	81.99	3,387,200	+0.56(+0.69%)
Oct 29, 2004	81.17	82.58	80.95	81.43	2,893,600	+0.45(+0.56%)
Oct 28, 2004	80.30	81.36	79.88	80.98	2,458,000	+0.62(+0.77%)
Oct 27, 2004	80.33	81.09	79.64	80.36	5,280,400	+0.04(+0.05%)
Oct 26, 2004	80.56	80.89	79.80	80.32	3,922,400	-0.01(-0.01%)
Oct 25, 2004	80.81	81.78	79.03	80.33	8,442,800	-1.76(-2.14%)
Oct 22, 2004	84.23	84.99	81.97	82.09	3,576,400	-2.23(-2.64%)
Oct 21, 2004	84.76	85.14	84.00	84.32	2,430,400	-0.37(-0.44%)
Oct 20, 2004	83.31	85.00	83.30	84.69	2,491,200	+1.28(+1.53%)
Oct 19, 2004	83.40	84.53	82.90	83.41	2,815,200	-0.04(-0.05%)
Oct 18, 2004	83.01	83.74	82.37	83.45	1,961,600	+0.46(+0.55%)
Oct 15, 2004	82.05	83.42	81.58	82.99	2,368,000	+1.03(+1.26%)
Oct 14, 2004	81.92	83.44	81.91	81.96	1,957,600	-0.11(-0.13%)
Oct 13, 2004	82.84	84.05	81.52	82.07	3,167,600	-1.10(-1.32%)
Oct 12, 2004	83.18	84.02	82.43	83.17	4,353,200	-2.01(-2.36%)
Oct 11, 2004	85.00	85.54	84.45	85.18	1,416,400	+0.31(+0.37%)
Oct 08, 2004	85.02	86.11	84.63	84.87	2,817,600	+0.03(+0.04%)
Oct 07, 2004	86.46	86.87	84.68	84.84	2,365,200	-1.89(-2.18%)
Oct 06, 2004	86.66	86.82	86.00	86.73	1,583,600	+0.17(+0.20%)
Oct 05, 2004	87.60	87.95	86.20	86.56	3,495,600	-1.05(-1.20%)
Oct 04, 2004	86.98	88.35	86.77	87.61	2,690,000	+0.76(+0.88%)

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.