Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	153.31	153.83	151.94	151.98	4,479,988	-1.67(-1.09%)
Jul 28, 2005	153.66	154.41	153.31	153.66	3,690,193	+0.35(+0.23%)
Jul 27, 2005	152.91	153.39	152.65	153.31	3,788,847	+0.44(+0.29%)
Jul 26, 2005	153.44	154.67	152.82	152.87	3,721,655	-0.31(-0.20%)
Jul 25, 2005	155.07	155.07	152.87	153.17	4,115,996	-1.32(-0.86%)
Jul 22, 2005	155.24	155.24	153.61	154.50	3,425,468	+0.31(+0.20%)
Jul 21, 2005	154.98	155.77	154.19	154.19	3,698,456	-1.32(-0.85%)
Jul 20, 2005	155.64	155.82	154.36	155.51	4,193,471	-0.13(-0.08%)
Jul 19, 2005	155.77	156.17	154.67	155.64	5,031,865	+0.57(+0.37%)
Jul 18, 2005	155.86	156.34	154.85	155.07	3,949,788	-1.45(-0.93%)
Jul 15, 2005	155.68	157.40	153.97	156.52	10,291,365	-0.44(-0.28%)
Jul 14, 2005	155.90	157.62	155.29	156.96	6,504,061	+1.98(+1.28%)
Jul 13, 2005	154.63	155.51	154.45	154.98	4,117,199	+0.35(+0.23%)
Jul 12, 2005	154.41	155.24	153.97	154.63	3,993,326	-0.04(-0.03%)
Jul 11, 2005	155.02	156.08	154.45	154.67	4,448,662	+0.53(+0.34%)
Jul 08, 2005	151.46	154.72	151.32	154.14	6,874,000	+3.57(+2.37%)
Jul 07, 2005	150.57	151.54	149.47	150.57	7,076,323	-0.62(-0.41%)
Jul 06, 2005	152.20	152.82	151.01	151.19	4,813,493	-1.76(-1.15%)
Jul 05, 2005	152.56	153.75	151.98	152.95	6,025,935	-0.09(-0.06%)
Jul 01, 2005	153.53	153.92	152.69	153.04	4,623,587	+0.40(+0.26%)
Jun 30, 2005	154.19	155.55	152.20	152.65	7,039,617	-1.54(-1.00%)
Jun 29, 2005	154.98	155.86	154.14	154.19	4,785,572	-0.66(-0.43%)
Jun 28, 2005	153.48	155.07	152.95	154.85	6,384,842	+2.38(+1.56%)
Jun 27, 2005	152.95	153.57	152.38	152.47	5,312,412	-0.75(-0.49%)
Jun 24, 2005	153.09	154.50	150.44	153.22	15,331,560	+0.53(+0.35%)
Jun 23, 2005	156.39	156.96	152.07	152.69	11,106,310	-4.67(-2.97%)
Jun 22, 2005	159.47	160.09	157.18	157.36	6,628,433	-1.89(-1.19%)
Jun 21, 2005	160.04	160.35	159.25	159.25	4,993,139	-0.57(-0.36%)
Jun 20, 2005	160.00	160.40	159.52	159.82	3,653,397	-0.97(-0.60%)
Jun 17, 2005	160.49	161.46	158.99	160.79	8,003,406	+1.72(+1.08%)
Jun 16, 2005	159.78	160.53	158.86	159.08	3,645,316	-0.93(-0.58%)
Jun 15, 2005	160.57	161.19	159.34	160.00	4,084,875	-0.40(-0.25%)
Jun 14, 2005	160.79	161.63	160.18	160.40	3,358,299	-0.62(-0.38%)
Jun 13, 2005	161.32	162.38	160.88	161.01	3,185,804	-0.35(-0.22%)
Jun 10, 2005	162.03	162.78	160.18	161.37	3,097,547	-0.71(-0.43%)
Jun 09, 2005	161.90	162.29	160.88	162.07	2,674,332	-0.04(-0.03%)
Jun 08, 2005	162.91	163.22	162.12	162.12	2,902,260	-0.18(-0.11%)
Jun 07, 2005	161.98	163.57	161.85	162.29	3,879,600	+1.01(+0.63%)
Jun 06, 2005	161.46	162.25	161.10	161.28	2,723,522	-0.40(-0.24%)
Jun 03, 2005	162.12	162.82	161.46	161.68	2,721,411	-0.88(-0.54%)
Jun 02, 2005	162.29	162.87	162.16	162.56	4,477,808	-0.13(-0.08%)
Jun 01, 2005	160.71	163.04	160.71	162.69	3,381,862	+1.98(+1.23%)
May 31, 2005	162.47	162.60	160.62	160.71	4,586,313	-1.76(-1.08%)
May 27, 2005	162.65	162.91	162.38	162.47	1,932,525	-0.27(-0.16%)
May 26, 2005	163.09	163.44	162.25	162.73	2,484,130	+0.35(+0.22%)
May 25, 2005	163.00	163.39	161.94	162.38	2,768,695	-0.93(-0.57%)
May 24, 2005	163.09	164.10	163.00	163.31	3,040,933	-0.48(-0.30%)
May 23, 2005	162.25	164.50	162.25	163.79	3,443,628	+0.79(+0.49%)
May 20, 2005	162.78	163.31	162.34	163.00	3,841,147	+0.35(+0.22%)
May 19, 2005	162.56	162.87	161.63	162.65	3,149,098	+0.09(+0.05%)
May 18, 2005	160.79	163.00	160.71	162.56	5,296,000	+1.94(+1.21%)
May 17, 2005	159.03	160.66	158.72	160.62	3,364,383	+0.97(+0.61%)
May 16, 2005	157.93	159.69	157.71	159.65	3,520,807	+2.38(+1.51%)
May 13, 2005	158.02	158.90	156.65	157.27	4,140,671	-0.75(-0.47%)
May 12, 2005	159.34	159.96	157.75	158.02	3,638,301	-1.41(-0.88%)
May 11, 2005	158.15	159.52	157.14	159.43	3,448,259	+1.59(+1.00%)
May 10, 2005	158.86	159.43	157.36	157.84	4,095,248	-1.76(-1.10%)
May 09, 2005	157.89	159.60	157.84	159.60	3,311,061	+1.67(+1.06%)
May 06, 2005	157.80	158.81	157.71	157.93	4,053,662	+0.00(+0.00%)
May 05, 2005	159.25	159.60	157.40	157.93	3,387,832	-1.54(-0.97%)
May 04, 2005	159.08	159.78	158.06	159.47	4,102,512	+0.44(+0.28%)
May 03, 2005	159.03	159.25	157.58	159.03	5,984,167	-0.66(-0.41%)
May 02, 2005	158.94	160.09	158.81	159.69	3,123,561	+0.22(+0.14%)
Apr 29, 2005	157.80	159.56	156.87	159.47	5,313,547	+2.34(+1.49%)
Apr 28, 2005	158.94	160.53	156.92	157.14	4,972,551	-3.22(-2.01%)
Apr 27, 2005	158.81	160.75	158.33	160.35	4,011,827	+0.97(+0.61%)
Apr 26, 2005	160.35	161.24	159.30	159.38	4,073,638	-0.88(-0.55%)
Apr 25, 2005	160.13	160.66	159.25	160.27	3,783,126	+1.23(+0.78%)
Apr 22, 2005	158.59	159.96	157.18	159.03	4,500,463	-0.09(-0.06%)
Apr 21, 2005	157.71	159.16	156.92	159.12	4,356,228	+2.64(+1.69%)
Apr 20, 2005	157.93	158.64	155.73	156.48	5,370,569	-2.12(-1.33%)
Apr 19, 2005	159.69	160.00	158.15	158.59	4,593,123	+0.00(+0.00%)
Apr 18, 2005	157.49	160.27	157.49	158.59	6,229,189	+1.10(+0.70%)
Apr 15, 2005	157.80	160.75	157.49	157.49	9,496,372	+1.10(+0.70%)
Apr 14, 2005	157.40	159.38	155.95	156.39	5,700,238	-0.62(-0.39%)
Apr 13, 2005	158.81	159.56	156.56	157.01	4,609,059	-1.98(-1.25%)
Apr 12, 2005	157.14	159.91	156.21	158.99	4,418,221	+1.19(+0.75%)
Apr 11, 2005	157.53	158.33	157.36	157.80	2,623,643	+0.35(+0.22%)
Apr 08, 2005	157.27	158.41	157.14	157.45	3,899,894	-0.18(-0.11%)
Apr 07, 2005	156.74	157.93	156.43	157.62	3,264,481	+1.23(+0.79%)
Apr 06, 2005	156.74	157.40	156.12	156.39	3,163,036	+0.00(+0.00%)
Apr 05, 2005	155.16	156.39	154.94	156.39	3,615,284	+1.15(+0.74%)
Apr 04, 2005	156.48	156.52	154.27	155.24	4,672,641	-1.01(-0.65%)
Apr 01, 2005	159.38	159.56	156.17	156.26	4,703,127	-2.60(-1.64%)
Mar 31, 2005	159.03	159.25	158.41	158.86	3,892,834	-0.62(-0.39%)
Mar 30, 2005	156.83	159.56	156.78	159.47	4,344,265	+2.95(+1.89%)
Mar 29, 2005	157.80	158.46	156.08	156.52	4,120,831	-1.94(-1.22%)
Mar 28, 2005	158.15	159.43	158.02	158.46	3,215,495	+1.06(+0.67%)
Mar 24, 2005	157.84	159.03	157.31	157.40	4,082,514	+1.01(+0.65%)
Mar 23, 2005	156.39	157.80	155.86	156.39	5,097,127	+0.00(+0.00%)
Mar 22, 2005	158.59	159.43	156.04	156.39	4,125,212	-2.25(-1.42%)
Mar 21, 2005	157.40	159.12	156.30	158.64	3,873,994	+0.57(+0.36%)
Mar 18, 2005	155.99	158.06	155.42	158.06	9,708,343	+2.25(+1.44%)
Mar 17, 2005	157.05	157.31	155.38	155.82	3,345,156	-1.63(-1.04%)
Mar 16, 2005	157.75	159.12	156.30	157.45	4,085,306	-1.15(-0.72%)
Mar 15, 2005	159.82	160.71	158.59	158.59	3,946,088	-0.97(-0.61%)
Mar 14, 2005	157.71	159.56	157.62	159.56	3,931,401	+1.76(+1.12%)
Mar 11, 2005	158.72	159.21	157.49	157.80	2,990,858	-1.36(-0.86%)
Mar 10, 2005	157.93	159.60	157.71	159.16	3,543,893	+1.72(+1.09%)
Mar 09, 2005	158.06	159.08	157.27	157.45	3,530,341	-1.41(-0.89%)
Mar 08, 2005	158.72	159.52	158.64	158.86	2,729,220	-0.31(-0.19%)
Mar 07, 2005	159.34	159.82	158.81	159.16	2,789,147	+0.04(+0.03%)
Mar 04, 2005	157.80	159.60	157.36	159.12	4,614,507	+2.51(+1.60%)
Mar 03, 2005	157.45	157.84	156.17	156.61	4,077,520	-0.22(-0.14%)
Mar 02, 2005	154.54	157.23	154.45	156.83	4,027,421	+1.67(+1.08%)
Mar 01, 2005	155.38	155.90	154.85	155.16	3,678,616	+0.09(+0.06%)
Feb 28, 2005	156.04	156.30	154.80	155.07	4,229,450	-1.85(-1.18%)
Feb 25, 2005	156.61	157.27	155.99	156.92	3,233,655	+0.31(+0.20%)
Feb 24, 2005	154.63	156.87	154.41	156.61	3,640,140	+1.23(+0.79%)
Feb 23, 2005	154.85	155.82	154.72	155.38	4,423,442	-0.35(-0.23%)
Feb 22, 2005	156.78	158.19	155.68	155.73	4,898,458	-2.33(-1.48%)
Feb 18, 2005	158.86	158.86	157.23	158.06	5,029,028	-0.66(-0.42%)
Feb 17, 2005	159.16	160.35	158.68	158.72	3,679,683	-0.84(-0.52%)
Feb 16, 2005	159.74	160.09	158.86	159.56	3,065,495	-0.75(-0.47%)
Feb 15, 2005	159.78	161.28	159.69	160.31	3,541,237	+0.31(+0.19%)
Feb 14, 2005	159.60	160.35	159.47	160.00	2,380,142	+0.40(+0.25%)
Feb 11, 2005	158.59	160.66	158.37	159.60	3,650,605	+0.79(+0.50%)
Feb 10, 2005	159.34	159.65	158.64	158.81	2,939,238	-0.18(-0.11%)
Feb 09, 2005	160.00	160.18	158.02	158.99	4,358,271	-1.50(-0.93%)
Feb 08, 2005	159.82	160.93	159.47	160.49	3,989,082	+0.88(+0.55%)
Feb 07, 2005	158.81	160.18	158.81	159.60	3,143,423	-0.09(-0.06%)
Feb 04, 2005	158.68	160.04	158.68	159.69	4,009,125	+0.79(+0.50%)
Feb 03, 2005	159.25	159.25	158.28	158.90	2,992,038	-0.79(-0.50%)
Feb 02, 2005	159.38	159.82	158.59	159.69	3,164,693	-0.13(-0.08%)
Feb 01, 2005	158.59	160.27	158.11	159.82	4,224,933	+0.66(+0.42%)
Jan 31, 2005	158.37	159.38	158.15	159.16	3,906,545	+1.67(+1.06%)
Jan 28, 2005	156.61	157.58	156.04	157.49	4,029,374	+0.62(+0.39%)
Jan 27, 2005	156.83	157.27	155.82	156.87	4,183,437	+0.53(+0.34%)
Jan 26, 2005	158.33	159.03	156.17	156.34	5,002,582	-0.93(-0.59%)
Jan 25, 2005	157.05	158.06	156.70	157.27	4,958,454	+1.94(+1.25%)
Jan 24, 2005	155.16	157.27	153.97	155.33	5,149,768	+0.57(+0.37%)
Jan 21, 2005	157.71	157.84	154.67	154.76	6,378,917	-1.06(-0.68%)
Jan 20, 2005	156.17	157.27	155.42	155.82	4,063,923	-0.31(-0.20%)
Jan 19, 2005	157.80	158.15	155.99	156.12	2,889,208	-2.29(-1.45%)
Jan 18, 2005	155.42	158.50	154.50	158.41	4,593,941	+1.94(+1.24%)
Jan 14, 2005	155.77	156.92	155.38	156.48	3,308,927	+1.28(+0.82%)
Jan 13, 2005	156.83	157.01	154.63	155.20	3,276,217	-1.98(-1.26%)
Jan 12, 2005	156.08	157.27	154.63	157.18	5,216,301	+1.23(+0.79%)
Jan 11, 2005	156.83	157.40	155.60	155.95	4,292,419	-2.25(-1.42%)
Jan 10, 2005	158.06	159.21	157.40	158.19	3,734,685	-0.40(-0.25%)
Jan 07, 2005	160.18	160.22	157.93	158.59	3,405,878	-0.97(-0.61%)
Jan 06, 2005	158.72	160.44	158.33	159.56	4,343,494	+1.28(+0.81%)
Jan 05, 2005	159.25	160.09	158.28	158.28	4,303,224	-0.97(-0.61%)
Jan 04, 2005	161.24	162.34	159.12	159.25	4,278,368	-1.94(-1.20%)
Jan 03, 2005	161.72	162.51	160.53	161.19	5,045,962	+0.40(+0.25%)
Dec 31, 2004	161.46	161.94	160.35	160.79	2,987,680	-0.44(-0.27%)
Dec 30, 2004	161.37	162.25	161.06	161.24	2,374,808	+0.18(+0.11%)
Dec 29, 2004	161.10	161.24	160.44	161.06	2,541,265	-0.57(-0.35%)
Dec 28, 2004	160.97	162.34	160.93	161.63	2,909,592	+0.53(+0.33%)
Dec 27, 2004	162.34	162.73	161.10	161.10	2,246,985	-0.88(-0.54%)
Dec 23, 2004	161.90	162.78	161.72	161.98	2,405,770	-0.31(-0.19%)
Dec 22, 2004	161.98	163.61	161.50	162.29	3,948,313	-1.45(-0.89%)
Dec 21, 2004	163.48	164.05	162.87	163.75	3,720,043	+0.26(+0.16%)
Dec 20, 2004	162.65	163.88	162.65	163.48	3,887,069	+1.59(+0.98%)
Dec 17, 2004	160.35	163.39	159.74	161.90	7,944,114	-1.59(-0.97%)
Dec 16, 2004	164.32	165.16	163.00	163.48	5,408,387	-1.23(-0.75%)
Dec 15, 2004	164.72	165.24	163.04	164.72	4,628,739	+0.04(+0.03%)
Dec 14, 2004	164.72	166.30	163.79	164.67	5,986,029	-0.44(-0.27%)
Dec 13, 2004	162.34	165.29	162.20	165.11	6,400,323	+3.48(+2.15%)
Dec 10, 2004	159.25	162.16	158.59	161.63	7,272,790	+2.95(+1.86%)
Dec 09, 2004	156.74	158.99	156.39	158.68	3,605,160	+1.37(+0.87%)
Dec 08, 2004	157.05	158.15	156.56	157.31	3,720,180	+1.76(+1.13%)
Dec 07, 2004	156.83	157.05	155.38	155.55	4,259,391	-1.59(-1.01%)
Dec 06, 2004	157.05	157.58	156.78	157.14	2,656,898	-0.70(-0.45%)
Dec 03, 2004	157.89	158.72	157.05	157.84	3,442,402	-0.48(-0.31%)
Dec 02, 2004	157.93	158.99	157.49	158.33	3,627,042	-0.35(-0.22%)
Dec 01, 2004	155.77	158.68	155.77	158.68	4,928,082	+2.91(+1.87%)
Nov 30, 2004	155.51	156.87	155.51	155.77	5,236,254	+0.26(+0.17%)
Nov 29, 2004	156.70	157.40	154.72	155.51	4,910,081	-0.62(-0.40%)
Nov 26, 2004	156.83	156.96	156.12	156.12	1,790,991	-0.88(-0.56%)
Nov 24, 2004	157.93	158.59	156.65	157.01	3,814,861	-0.75(-0.47%)
Nov 23, 2004	158.46	158.77	156.34	157.75	4,771,748	-1.23(-0.78%)
Nov 22, 2004	159.69	159.78	158.33	158.99	3,486,394	-0.79(-0.50%)
Nov 19, 2004	162.25	162.25	158.33	159.78	4,950,940	-2.47(-1.52%)
Nov 18, 2004	160.35	162.38	160.27	162.25	3,564,572	+2.11(+1.32%)
Nov 17, 2004	159.82	162.12	159.03	160.13	4,233,105	+1.10(+0.69%)
Nov 16, 2004	158.81	159.65	157.93	159.03	2,983,208	+0.00(+0.00%)
Nov 15, 2004	159.69	159.78	158.37	159.03	3,253,880	-0.66(-0.41%)
Nov 12, 2004	158.46	159.69	157.84	159.69	4,274,918	+1.98(+1.26%)
Nov 11, 2004	156.04	158.06	155.95	157.71	3,263,164	+2.12(+1.36%)
Nov 10, 2004	156.30	156.83	155.51	155.60	3,869,408	-0.44(-0.28%)
Nov 09, 2004	154.27	156.12	154.27	156.04	3,589,905	+1.32(+0.85%)
Nov 08, 2004	154.58	155.16	153.83	154.72	3,046,154	-0.31(-0.20%)
Nov 05, 2004	155.07	155.95	153.22	155.02	4,741,194	+0.44(+0.28%)
Nov 04, 2004	151.37	154.58	151.24	154.58	5,728,068	+3.35(+2.21%)
Nov 03, 2004	151.54	151.76	149.91	151.24	4,291,761	+1.23(+0.82%)
Nov 02, 2004	149.56	151.46	149.34	150.00	3,841,487	+0.00(+0.00%)
Nov 01, 2004	150.22	150.40	148.94	150.00	2,932,633	-0.31(-0.21%)
Oct 29, 2004	149.34	150.44	148.90	150.31	4,161,101	+0.40(+0.26%)
Oct 28, 2004	148.90	150.44	148.50	149.91	3,264,209	+0.35(+0.24%)
Oct 27, 2004	147.89	149.56	146.92	149.56	3,788,347	+1.41(+0.95%)
Oct 26, 2004	145.82	148.24	144.94	148.15	4,555,101	+3.22(+2.22%)
Oct 25, 2004	145.82	145.82	143.83	144.94	3,328,449	-0.22(-0.15%)
Oct 22, 2004	147.01	147.36	144.23	145.16	3,744,128	-1.85(-1.26%)
Oct 21, 2004	146.04	147.58	145.38	147.01	3,782,627	+0.66(+0.45%)
Oct 20, 2004	147.49	147.75	145.64	146.34	3,726,694	-0.93(-0.63%)
Oct 19, 2004	149.25	150.22	147.23	147.27	3,717,955	-2.03(-1.36%)
Oct 18, 2004	147.14	149.91	146.34	149.30	3,436,432	+1.50(+1.01%)
Oct 15, 2004	147.67	148.81	147.14	147.80	3,433,231	+0.40(+0.27%)
Oct 14, 2004	148.46	148.90	147.14	147.40	2,873,886	-1.10(-0.74%)
Oct 13, 2004	150.88	151.01	147.80	148.50	3,479,267	-1.37(-0.91%)
Oct 12, 2004	148.90	150.66	148.46	149.87	2,746,994	+0.09(+0.06%)
Oct 11, 2004	148.90	150.22	148.81	149.78	1,992,429	+1.15(+0.77%)
Oct 08, 2004	149.69	151.10	147.58	148.64	4,164,914	-0.93(-0.62%)
Oct 07, 2004	150.40	151.46	149.56	149.56	3,166,418	-1.89(-1.25%)
Oct 06, 2004	150.18	151.54	149.47	151.46	3,255,015	+1.45(+0.97%)
Oct 05, 2004	150.18	150.31	148.99	150.00	2,836,136	-0.31(-0.21%)
Oct 04, 2004	149.78	150.93	149.30	150.31	3,526,006	+0.66(+0.44%)
Oct 01, 2004	148.46	149.74	148.24	149.65	3,562,234	+1.72(+1.16%)
Sep 30, 2004	147.14	148.06	146.70	147.93	4,773,700	+0.57(+0.39%)
Sep 29, 2004	147.36	147.93	146.61	147.36	3,281,597	+0.62(+0.42%)
Sep 28, 2004	146.26	147.45	145.55	146.74	3,500,264	+0.84(+0.57%)
Sep 27, 2004	145.90	146.74	145.42	145.90	3,837,560	-1.28(-0.87%)
Sep 24, 2004	147.58	147.67	146.30	147.18	3,024,521	-0.04(-0.03%)
Sep 23, 2004	148.77	148.77	147.14	147.23	3,458,655	-2.25(-1.50%)
Sep 22, 2004	150.66	150.88	148.50	149.47	4,626,174	-2.33(-1.54%)
Sep 21, 2004	150.75	152.12	149.91	151.81	3,462,287	+1.10(+0.73%)
Sep 20, 2004	150.00	151.85	149.87	150.71	4,489,749	-0.04(-0.03%)
Sep 17, 2004	148.46	150.84	148.46	150.75	6,670,678	+3.04(+2.06%)
Sep 16, 2004	147.93	148.72	147.58	147.71	2,148,491	+0.00(+0.00%)
Sep 15, 2004	148.99	148.99	147.53	147.71	2,851,390	-1.28(-0.86%)
Sep 14, 2004	148.02	148.99	147.67	148.99	3,139,224	+0.31(+0.21%)
Sep 13, 2004	149.25	150.00	148.50	148.68	3,886,887	-0.57(-0.38%)
Sep 10, 2004	148.90	149.82	147.67	149.25	3,686,766	+0.09(+0.06%)
Sep 09, 2004	148.02	149.91	147.97	149.16	5,940,675	+0.88(+0.59%)
Sep 08, 2004	146.87	148.55	146.83	148.28	6,127,222	+1.41(+0.96%)
Sep 07, 2004	145.60	147.53	145.51	146.87	4,310,874	+2.20(+1.52%)
Sep 03, 2004	145.38	145.90	144.41	144.67	2,647,909	-1.28(-0.87%)
Sep 02, 2004	144.94	146.08	144.41	145.95	3,140,290	+1.10(+0.76%)
Sep 01, 2004	144.45	145.24	143.70	144.85	2,611,045	+0.40(+0.27%)
Aug 31, 2004	143.13	144.54	142.34	144.45	3,772,344	+0.97(+0.68%)
Aug 30, 2004	143.75	144.27	143.39	143.48	2,128,356	-0.88(-0.61%)
Aug 27, 2004	144.27	144.76	143.83	144.36	1,787,881	-0.09(-0.06%)
Aug 26, 2004	144.27	144.94	143.79	144.45	2,070,449	+0.00(+0.00%)
Aug 25, 2004	143.26	145.33	142.82	144.45	3,573,017	+0.70(+0.49%)
Aug 24, 2004	144.05	144.27	142.78	143.75	3,600,711	+0.53(+0.37%)
Aug 23, 2004	143.97	144.23	143.00	143.22	3,042,273	-0.62(-0.43%)
Aug 20, 2004	143.88	144.50	143.13	143.83	3,693,076	-0.26(-0.18%)
Aug 19, 2004	143.75	144.23	142.42	144.10	3,177,632	-0.31(-0.21%)
Aug 18, 2004	141.41	144.41	141.01	144.41	4,040,678	+2.82(+1.99%)
Aug 17, 2004	142.34	142.95	141.19	141.59	3,187,461	-0.71(-0.50%)
Aug 16, 2004	140.40	142.29	140.18	142.29	3,211,250	+1.81(+1.29%)
Aug 13, 2004	139.65	140.71	138.77	140.49	3,695,914	+1.23(+0.89%)
Aug 12, 2004	140.88	141.10	139.21	139.25	3,338,664	-2.60(-1.83%)
Aug 11, 2004	140.53	142.03	139.87	141.85	3,111,326	+0.48(+0.34%)
Aug 10, 2004	140.53	141.41	139.87	141.37	3,117,318	+1.06(+0.75%)
Aug 09, 2004	138.90	141.19	138.72	140.31	3,634,511	+1.45(+1.05%)
Aug 06, 2004	140.09	140.79	138.41	138.86	5,594,911	-3.08(-2.17%)
Aug 05, 2004	144.72	145.11	141.81	141.94	4,526,840	-2.91(-2.01%)
Aug 04, 2004	143.83	145.16	143.70	144.85	3,023,636	+0.04(+0.03%)
Aug 03, 2004	146.26	146.26	144.50	144.80	3,584,412	-1.72(-1.17%)

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.