SPDR S&P 500 ETF Trust (NY: SPY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	92.14	92.22	91.17	91.34	81,280,848	-0.50(-0.54%)
Jun 29, 2005	92.25	92.28	91.79	91.84	56,117,312	-0.25(-0.27%)
Jun 28, 2005	91.51	92.16	91.49	92.09	55,915,336	+0.77(+0.84%)
Jun 27, 2005	91.18	91.52	91.01	91.32	66,753,168	+0.13(+0.14%)
Jun 24, 2005	91.88	91.98	91.08	91.19	77,223,184	-0.67(-0.73%)
Jun 23, 2005	92.98	93.20	91.84	91.86	81,953,448	-1.31(-1.41%)
Jun 22, 2005	93.26	93.46	92.79	93.17	60,765,640	+0.08(+0.08%)
Jun 21, 2005	93.12	93.24	92.76	93.10	52,266,716	+0.05(+0.06%)
Jun 20, 2005	92.80	93.38	92.69	93.04	55,094,256	+0.03(+0.03%)
Jun 17, 2005	93.15	93.43	92.35	93.01	70,106,264	-0.03(-0.03%)
Jun 16, 2005	92.81	93.23	92.68	93.04	60,835,704	+0.24(+0.26%)
Jun 15, 2005	92.86	92.92	92.15	92.81	70,259,312	+0.18(+0.19%)
Jun 14, 2005	92.32	92.89	92.26	92.63	44,360,544	+0.21(+0.23%)
Jun 13, 2005	91.93	92.80	91.83	92.42	64,552,172	+0.29(+0.32%)
Jun 10, 2005	92.40	92.47	91.66	92.12	47,626,352	-0.21(-0.23%)
Jun 09, 2005	91.77	92.42	91.54	92.34	74,579,752	+0.44(+0.48%)
Jun 08, 2005	92.30	92.42	91.72	91.90	65,264,700	-0.17(-0.18%)
Jun 07, 2005	92.27	92.93	91.98	92.07	87,002,592	+0.07(+0.07%)
Jun 06, 2005	91.99	92.12	91.63	92.00	47,403,888	-0.08(-0.09%)
Jun 03, 2005	92.39	92.65	91.76	92.09	79,627,328	-0.47(-0.51%)
Jun 02, 2005	92.15	92.61	92.05	92.55	52,813,932	+0.20(+0.22%)
Jun 01, 2005	91.60	92.68	91.55	92.35	91,096,792	+0.78(+0.85%)
May 31, 2005	92.03	92.10	91.51	91.57	58,602,612	-0.59(-0.64%)
May 27, 2005	92.02	92.12	91.82	92.16	32,148,676	+0.15(+0.17%)
May 26, 2005	91.81	92.13	91.68	92.01	56,827,364	+0.49(+0.54%)
May 25, 2005	91.47	91.87	91.07	91.52	63,231,108	-0.07(-0.08%)
May 24, 2005	91.52	91.84	91.36	91.59	66,541,928	-0.21(-0.23%)
May 23, 2005	91.37	92.00	91.35	91.80	66,923,044	+0.51(+0.55%)
May 20, 2005	91.47	91.50	91.01	91.30	60,573,056	-0.13(-0.14%)
May 19, 2005	91.22	91.52	90.97	91.43	82,004,072	+0.38(+0.42%)
May 18, 2005	90.51	91.27	90.45	91.04	101,841,200	+0.93(+1.03%)
May 17, 2005	89.23	90.21	89.03	90.12	80,128,224	+0.60(+0.67%)
May 16, 2005	88.68	89.55	88.64	89.52	64,391,036	+0.83(+0.93%)
May 13, 2005	89.14	89.38	87.99	88.69	111,481,400	-0.18(-0.20%)
May 12, 2005	89.92	90.12	88.45	88.87	124,700,792	-0.99(-1.10%)
May 11, 2005	89.62	89.98	88.79	89.86	120,049,200	+0.49(+0.55%)
May 10, 2005	89.95	90.06	89.20	89.37	97,900,696	-0.94(-1.04%)
May 09, 2005	89.83	90.50	89.71	90.30	57,377,316	+0.56(+0.62%)
May 06, 2005	90.38	90.43	89.72	89.74	90,814,824	-0.28(-0.32%)
May 05, 2005	90.19	90.44	89.47	90.02	126,982,552	-0.03(-0.03%)
May 04, 2005	89.40	90.25	89.12	90.06	107,615,664	+0.69(+0.77%)
May 03, 2005	88.96	89.56	88.67	89.37	113,288,352	+0.15(+0.17%)
May 02, 2005	88.96	89.22	88.54	89.21	73,144,384	+0.50(+0.56%)
Apr 29, 2005	88.19	88.81	87.35	88.71	136,064,304	+1.19(+1.36%)
Apr 28, 2005	88.35	88.66	87.53	87.53	96,902,048	-1.11(-1.25%)
Apr 27, 2005	88.03	88.96	87.71	88.64	111,147,768	+0.34(+0.39%)
Apr 26, 2005	88.87	89.50	88.25	88.29	98,331,536	-0.87(-0.97%)
Apr 25, 2005	88.80	89.29	88.69	89.16	68,323,960	+0.58(+0.66%)
Apr 22, 2005	88.71	89.29	87.58	88.58	117,218,672	-0.34(-0.38%)
Apr 21, 2005	87.98	89.07	87.66	88.91	114,120,136	+1.69(+1.94%)
Apr 20, 2005	88.45	88.62	87.03	87.22	149,835,744	-1.23(-1.40%)
Apr 19, 2005	88.22	88.68	88.01	88.45	89,241,816	+0.70(+0.79%)
Apr 18, 2005	87.46	88.11	87.34	87.76	130,890,432	+0.27(+0.31%)
Apr 15, 2005	88.71	89.06	87.45	87.49	174,921,792	-1.24(-1.40%)
Apr 14, 2005	90.01	90.06	88.73	88.73	130,006,056	-1.17(-1.30%)
Apr 13, 2005	90.87	91.05	89.77	89.90	86,188,560	-1.07(-1.18%)
Apr 12, 2005	90.35	91.25	89.73	90.97	112,945,584	+0.47(+0.52%)
Apr 11, 2005	90.66	90.76	90.31	90.51	59,833,520	+0.07(+0.08%)
Apr 08, 2005	91.34	91.37	90.44	90.44	83,884,488	-0.95(-1.04%)
Apr 07, 2005	90.75	91.40	90.68	91.39	61,617,908	+0.49(+0.54%)
Apr 06, 2005	90.78	91.17	90.58	90.90	69,558,784	+0.31(+0.35%)
Apr 05, 2005	90.27	90.73	89.76	90.58	65,929,736	+0.43(+0.48%)
Apr 04, 2005	89.95	90.33	89.47	90.15	93,433,736	+0.15(+0.17%)
Apr 01, 2005	90.92	91.20	89.60	90.00	127,128,560	-0.41(-0.45%)
Mar 31, 2005	90.58	90.79	90.34	90.41	84,872,840	-0.17(-0.19%)
Mar 30, 2005	89.50	90.59	89.50	90.58	82,066,048	+1.26(+1.42%)
Mar 29, 2005	89.78	90.36	89.10	89.31	95,305,280	-0.60(-0.66%)
Mar 28, 2005	89.99	90.39	89.91	89.91	61,332,688	+0.13(+0.15%)
Mar 24, 2005	90.02	90.43	89.72	89.78	67,872,384	+0.11(+0.12%)
Mar 23, 2005	89.63	90.22	89.48	89.67	93,873,312	+0.08(+0.09%)
Mar 22, 2005	90.72	91.15	89.60	89.60	121,777,744	-0.92(-1.02%)
Mar 21, 2005	90.98	91.04	90.25	90.52	80,151,968	-0.34(-0.37%)
Mar 18, 2005	91.29	91.61	90.55	90.85	80,744,328	-0.63(-0.69%)
Mar 17, 2005	91.44	91.77	91.19	91.48	81,847,240	+0.18(+0.20%)
Mar 16, 2005	91.74	92.09	91.13	91.30	100,109,392	-0.78(-0.85%)
Mar 15, 2005	93.06	93.09	92.03	92.08	81,530,576	-0.77(-0.83%)
Mar 14, 2005	92.44	92.86	92.19	92.84	47,400,104	+0.57(+0.62%)
Mar 11, 2005	92.98	93.29	92.09	92.27	75,849,408	-0.65(-0.70%)
Mar 10, 2005	92.89	93.12	92.28	92.92	85,206,208	+0.21(+0.22%)
Mar 09, 2005	93.48	93.73	92.71	92.71	96,033,856	-1.04(-1.11%)
Mar 08, 2005	94.02	94.27	93.59	93.76	58,280,340	-0.35(-0.37%)
Mar 07, 2005	94.01	94.46	93.81	94.11	57,159,032	+0.05(+0.05%)
Mar 04, 2005	93.54	94.14	93.34	94.06	73,292,608	+1.16(+1.25%)
Mar 03, 2005	93.24	93.43	92.51	92.91	81,026,552	+0.04(+0.04%)
Mar 02, 2005	92.55	93.45	92.47	92.87	83,808,816	-0.05(-0.05%)
Mar 01, 2005	92.57	93.14	92.57	92.91	62,066,352	+0.46(+0.50%)
Feb 28, 2005	92.85	92.97	92.00	92.45	90,584,936	-0.61(-0.66%)
Feb 25, 2005	92.18	93.25	92.11	93.07	79,818,088	+0.91(+0.99%)
Feb 24, 2005	91.39	92.22	91.19	92.16	90,431,232	+0.61(+0.66%)
Feb 23, 2005	91.18	91.64	90.92	91.55	89,128,832	+0.65(+0.72%)
Feb 22, 2005	91.89	92.33	90.88	90.90	105,495,824	-1.37(-1.49%)
Feb 18, 2005	92.10	92.34	91.89	92.27	64,643,244	+0.12(+0.13%)
Feb 17, 2005	92.91	92.91	92.14	92.15	75,876,544	-0.75(-0.81%)
Feb 16, 2005	92.68	93.09	92.48	92.90	67,572,160	+0.06(+0.07%)
Feb 15, 2005	92.58	93.07	92.49	92.84	57,983,768	+0.34(+0.37%)
Feb 14, 2005	92.50	92.63	92.34	92.49	42,474,912	-0.07(-0.07%)
Feb 11, 2005	91.75	92.77	91.56	92.56	69,509,072	+0.79(+0.86%)
Feb 10, 2005	91.71	91.99	91.40	91.77	60,048,416	+0.33(+0.36%)
Feb 09, 2005	92.29	92.35	91.40	91.44	72,266,672	-0.69(-0.75%)
Feb 08, 2005	92.10	92.47	92.02	92.13	51,484,908	+0.11(+0.12%)
Feb 07, 2005	92.14	92.37	91.94	92.02	60,296,580	-0.12(-0.13%)
Feb 04, 2005	91.20	92.30	91.19	92.15	65,268,484	+0.86(+0.94%)
Feb 03, 2005	91.25	91.33	90.88	91.29	64,129,692	-0.12(-0.13%)
Feb 02, 2005	91.25	91.66	91.13	91.41	68,638,408	+0.28(+0.30%)
Feb 01, 2005	90.63	91.27	90.52	91.14	67,868,080	+0.57(+0.63%)
Jan 31, 2005	90.42	90.63	90.22	90.56	70,641,208	+0.56(+0.62%)
Jan 28, 2005	90.05	90.09	89.37	90.00	79,350,984	+0.00(+0.00%)
Jan 27, 2005	89.82	90.25	89.66	90.00	73,904,536	+0.15(+0.17%)
Jan 26, 2005	89.92	90.13	89.70	89.85	74,952,384	+0.27(+0.30%)
Jan 25, 2005	89.60	90.03	89.46	89.58	89,163,800	+0.25(+0.28%)
Jan 24, 2005	89.74	89.93	89.19	89.33	76,408,752	-0.18(-0.20%)
Jan 21, 2005	90.28	90.44	89.40	89.50	82,558,072	-0.55(-0.61%)
Jan 20, 2005	90.35	90.59	89.89	90.06	94,067,072	-0.55(-0.61%)
Jan 19, 2005	91.53	91.60	90.60	90.61	71,647,832	-0.96(-1.05%)
Jan 18, 2005	90.48	91.68	90.40	91.56	74,962,824	+0.94(+1.04%)
Jan 14, 2005	90.42	90.84	90.25	90.62	54,844,392	+0.44(+0.49%)
Jan 13, 2005	90.93	91.00	90.06	90.18	72,782,184	-0.70(-0.77%)
Jan 12, 2005	90.74	91.08	90.07	90.88	96,947,840	+0.30(+0.33%)
Jan 11, 2005	90.93	91.01	90.43	90.58	82,668,720	-0.63(-0.69%)
Jan 10, 2005	90.70	91.56	90.70	91.20	74,108,336	+0.43(+0.47%)
Jan 07, 2005	91.18	91.38	90.54	90.78	73,005,824	-0.13(-0.14%)
Jan 06, 2005	90.78	91.32	90.64	90.91	63,007,992	+0.46(+0.51%)
Jan 05, 2005	91.01	91.40	90.44	90.45	85,951,224	-0.63(-0.69%)
Jan 04, 2005	92.32	92.39	90.78	91.07	90,373,952	-1.13(-1.22%)
Jan 03, 2005	93.17	93.32	91.89	92.20	73,067,144	-0.38(-0.41%)
Dec 31, 2004	92.97	93.24	92.58	92.58	37,373,704	-0.25(-0.27%)
Dec 30, 2004	93.01	93.17	92.77	92.84	27,505,180	-0.18(-0.19%)
Dec 29, 2004	92.78	93.04	92.70	93.01	31,017,454	+0.14(+0.15%)
Dec 28, 2004	92.43	92.99	92.43	92.88	30,570,314	+0.51(+0.55%)
Dec 27, 2004	92.94	93.01	92.27	92.37	39,122,600	-0.19(-0.21%)
Dec 23, 2004	92.68	92.95	92.04	92.56	33,464,002	+0.07(+0.07%)
Dec 22, 2004	92.30	92.80	92.01	92.49	41,111,308	+0.22(+0.24%)
Dec 21, 2004	91.64	92.34	91.56	92.27	43,320,524	+0.71(+0.77%)
Dec 20, 2004	91.80	92.19	91.34	91.56	61,587,244	+0.02(+0.03%)
Dec 17, 2004	91.53	91.95	91.33	91.54	92,877,264	-1.05(-1.13%)
Dec 16, 2004	92.52	92.92	92.00	92.59	67,392,624	-0.05(-0.06%)
Dec 15, 2004	92.51	92.82	92.21	92.65	61,010,152	+0.07(+0.07%)
Dec 14, 2004	92.11	92.71	92.11	92.58	54,455,444	+0.32(+0.35%)
Dec 13, 2004	91.79	92.28	91.47	92.25	50,517,428	+0.80(+0.87%)
Dec 10, 2004	91.11	91.63	91.09	91.46	62,437,292	+0.09(+0.10%)
Dec 09, 2004	90.55	91.56	90.23	91.37	79,537,040	+0.32(+0.35%)
Dec 08, 2004	90.60	91.07	90.45	91.04	57,285,200	+0.53(+0.58%)
Dec 07, 2004	91.58	91.68	90.47	90.52	67,986,552	-0.85(-0.93%)
Dec 06, 2004	91.37	91.70	91.08	91.37	43,117,896	-0.03(-0.03%)
Dec 03, 2004	91.41	92.08	91.27	91.40	64,035,096	-0.06(-0.07%)
Dec 02, 2004	91.28	91.87	91.21	91.46	78,536,552	+0.08(+0.08%)
Dec 01, 2004	90.56	91.59	90.52	91.38	65,133,704	+1.03(+1.14%)
Nov 30, 2004	90.44	90.62	90.16	90.35	71,078,304	+0.06(+0.07%)
Nov 29, 2004	91.04	91.21	90.04	90.29	80,585,152	-0.41(-0.46%)
Nov 26, 2004	90.83	91.19	90.67	90.71	20,210,678	-0.07(-0.08%)
Nov 24, 2004	90.65	90.89	90.48	90.78	38,796,932	+0.21(+0.24%)
Nov 23, 2004	90.38	90.64	89.96	90.56	54,765,064	+0.14(+0.15%)
Nov 22, 2004	89.80	90.53	89.69	90.42	49,025,440	+0.43(+0.48%)
Nov 19, 2004	90.97	90.99	89.78	89.99	70,822,704	-1.01(-1.11%)
Nov 18, 2004	90.81	91.05	90.61	91.01	41,635,692	+0.12(+0.13%)
Nov 17, 2004	90.72	91.31	90.49	90.88	71,688,016	+0.54(+0.59%)
Nov 16, 2004	90.71	90.75	90.23	90.35	52,371,096	-0.65(-0.72%)
Nov 15, 2004	90.82	91.03	90.61	91.00	46,057,120	-0.05(-0.05%)
Nov 12, 2004	90.42	91.20	90.19	91.04	72,601,864	+0.71(+0.79%)
Nov 11, 2004	89.81	90.53	89.75	90.33	50,117,000	+0.68(+0.76%)
Nov 10, 2004	89.72	90.09	89.49	89.65	59,067,500	+0.07(+0.08%)
Nov 09, 2004	89.73	90.06	89.49	89.58	58,350,796	-0.18(-0.20%)
Nov 08, 2004	89.66	89.85	89.46	89.76	44,578,568	-0.13(-0.14%)
Nov 05, 2004	89.71	90.16	89.28	89.89	82,602,432	+0.56(+0.63%)
Nov 04, 2004	87.97	89.42	87.89	89.33	72,371,320	+1.20(+1.37%)
Nov 03, 2004	88.16	88.42	87.56	88.12	100,505,648	+1.10(+1.26%)
Nov 02, 2004	87.12	87.81	86.77	87.03	73,415,512	+0.03(+0.04%)
Nov 01, 2004	87.04	87.25	86.76	87.00	47,990,768	+0.24(+0.27%)
Oct 29, 2004	86.74	87.10	86.53	86.76	63,704,472	-0.02(-0.02%)
Oct 28, 2004	86.44	87.04	86.22	86.77	71,015,280	+0.26(+0.30%)
Oct 27, 2004	85.36	86.68	85.17	86.51	96,463,776	+1.03(+1.20%)
Oct 26, 2004	84.38	85.53	84.22	85.49	71,092,656	+1.29(+1.53%)
Oct 25, 2004	84.12	84.40	83.81	84.20	57,484,048	-0.10(-0.12%)
Oct 22, 2004	85.22	85.27	84.20	84.30	63,620,576	-0.96(-1.12%)
Oct 21, 2004	84.91	85.32	84.47	85.26	69,511,680	+0.55(+0.65%)
Oct 20, 2004	84.60	84.94	84.12	84.71	74,601,408	-0.17(-0.20%)
Oct 19, 2004	85.86	86.02	84.76	84.87	73,149,080	-0.72(-0.84%)
Oct 18, 2004	84.99	85.76	84.84	85.59	57,109,188	+0.32(+0.38%)
Oct 15, 2004	85.10	85.64	84.74	85.27	82,831,416	+0.48(+0.56%)
Oct 14, 2004	85.65	85.79	84.75	84.80	84,226,200	-0.69(-0.81%)
Oct 13, 2004	86.61	86.66	85.32	85.49	71,025,464	-0.76(-0.88%)
Oct 12, 2004	85.99	86.48	85.79	86.25	54,620,104	-0.34(-0.39%)
Oct 11, 2004	86.44	86.62	86.33	86.58	26,420,014	+0.35(+0.41%)
Oct 08, 2004	86.72	87.14	86.11	86.23	67,695,328	-0.72(-0.83%)
Oct 07, 2004	87.66	87.68	86.88	86.95	51,421,236	-0.90(-1.02%)
Oct 06, 2004	87.20	87.89	87.13	87.85	55,188,980	+0.55(+0.63%)
Oct 05, 2004	87.26	87.50	87.02	87.30	48,488,796	+0.05(+0.05%)
Oct 04, 2004	87.45	87.71	87.22	87.25	43,824,028	+0.15(+0.17%)
Oct 01, 2004	86.04	87.10	86.00	87.10	81,996,504	+1.45(+1.69%)
Sep 30, 2004	85.49	85.82	85.27	85.66	56,878,768	-0.06(-0.07%)
Sep 29, 2004	85.23	85.72	85.07	85.72	44,187,924	+0.43(+0.50%)
Sep 28, 2004	85.00	85.46	84.62	85.29	54,411,868	+0.41(+0.48%)
Sep 27, 2004	85.15	85.23	84.75	84.88	51,774,692	-0.54(-0.64%)
Sep 24, 2004	85.20	85.63	85.17	85.43	45,681,872	+0.39(+0.46%)
Sep 23, 2004	85.53	85.61	85.03	85.03	57,542,892	-0.46(-0.54%)
Sep 22, 2004	86.22	86.24	85.43	85.49	64,154,876	-1.08(-1.25%)
Sep 21, 2004	86.41	86.97	86.25	86.58	53,421,296	+0.38(+0.44%)
Sep 20, 2004	86.35	86.60	86.05	86.20	48,523,892	-0.52(-0.60%)
Sep 17, 2004	86.54	86.88	86.37	86.72	43,963,116	+0.01(+0.01%)
Sep 16, 2004	86.56	86.89	86.45	86.71	31,057,378	+0.26(+0.30%)
Sep 15, 2004	86.84	86.88	86.36	86.45	50,182,500	-0.66(-0.76%)
Sep 14, 2004	86.84	87.14	86.75	87.11	36,626,340	+0.18(+0.20%)
Sep 13, 2004	86.84	87.17	86.61	86.94	58,112,676	+0.28(+0.33%)
Sep 10, 2004	86.24	86.81	85.90	86.65	36,403,488	+0.44(+0.52%)
Sep 09, 2004	86.28	86.51	85.86	86.21	44,799,336	-0.08(-0.09%)
Sep 08, 2004	86.31	86.65	86.08	86.28	43,052,656	-0.21(-0.25%)
Sep 07, 2004	86.25	86.71	86.08	86.50	48,724,696	+0.57(+0.66%)
Sep 03, 2004	86.07	86.47	85.85	85.93	39,784,244	-0.35(-0.41%)
Sep 02, 2004	85.26	86.38	85.26	86.28	55,892,636	+0.97(+1.13%)
Sep 01, 2004	85.03	85.56	84.67	85.32	68,891,664	+0.16(+0.19%)
Aug 31, 2004	84.81	85.20	84.38	85.16	57,683,412	+0.44(+0.52%)
Aug 30, 2004	85.25	85.33	84.65	84.71	34,875,880	-0.71(-0.83%)
Aug 27, 2004	85.25	85.56	85.11	85.42	32,494,960	+0.27(+0.31%)
Aug 26, 2004	85.07	85.31	84.96	85.15	34,751,012	+0.00(+0.00%)
Aug 25, 2004	84.56	85.28	84.23	85.15	50,346,376	+0.57(+0.68%)
Aug 24, 2004	84.84	84.87	84.19	84.58	39,881,708	+0.11(+0.14%)
Aug 23, 2004	84.73	84.90	84.35	84.46	44,028,744	-0.21(-0.25%)
Aug 20, 2004	84.01	84.79	83.93	84.67	58,565,296	+0.59(+0.70%)
Aug 19, 2004	84.16	84.32	83.68	84.08	52,155,944	-0.25(-0.29%)
Aug 18, 2004	83.19	84.44	83.15	84.33	56,311,592	+0.86(+1.03%)
Aug 17, 2004	83.35	83.76	83.18	83.47	53,223,884	+0.47(+0.56%)
Aug 16, 2004	82.11	83.26	82.08	83.00	59,689,868	+0.85(+1.04%)
Aug 13, 2004	82.10	82.28	81.69	82.15	54,331,104	+0.16(+0.20%)
Aug 12, 2004	82.48	82.74	81.72	81.99	65,295,624	-0.90(-1.09%)
Aug 11, 2004	82.51	83.03	82.08	82.90	69,187,976	-0.17(-0.20%)
Aug 10, 2004	82.25	83.09	82.21	83.07	73,202,712	+1.06(+1.29%)
Aug 09, 2004	82.02	82.38	81.91	82.01	48,903,708	+0.11(+0.14%)
Aug 06, 2004	82.49	82.75	81.72	81.89	97,529,896	-1.19(-1.43%)
Aug 05, 2004	84.53	84.60	82.98	83.08	66,329,512	-1.38(-1.63%)
Aug 04, 2004	84.22	84.88	84.03	84.46	53,288,472	-0.01(-0.01%)
Aug 03, 2004	85.02	85.12	84.43	84.47	53,388,024	-0.66(-0.77%)
Aug 02, 2004	84.45	85.35	84.35	85.13	50,636,164	+0.18(+0.21%)
Jul 30, 2004	84.55	85.00	84.38	84.95	54,264,428	+0.21(+0.24%)
Jul 29, 2004	84.72	84.97	84.31	84.74	68,310,000	+0.36(+0.43%)
Jul 28, 2004	83.96	84.59	83.23	84.38	86,217,392	+0.25(+0.30%)
Jul 27, 2004	83.58	84.39	83.52	84.13	66,950,316	+0.78(+0.94%)
Jul 26, 2004	83.70	83.87	82.94	83.35	64,835,956	-0.16(-0.19%)
Jul 23, 2004	84.02	84.08	83.30	83.51	64,731,576	-0.71(-0.84%)
Jul 22, 2004	83.82	84.61	83.36	84.22	94,812,872	+0.23(+0.27%)
Jul 21, 2004	85.70	85.89	83.89	83.98	73,412,120	-1.58(-1.85%)
Jul 20, 2004	84.71	85.76	84.50	85.56	61,712,240	+1.07(+1.27%)
Jul 19, 2004	84.88	85.04	84.30	84.49	51,667,052	-0.36(-0.42%)
Jul 16, 2004	85.51	85.59	84.64	84.85	53,330,224	-0.07(-0.08%)
Jul 15, 2004	85.64	85.77	84.84	84.92	50,151,836	-0.55(-0.65%)
Jul 14, 2004	85.27	86.14	85.17	85.47	70,769,728	-0.26(-0.30%)
Jul 13, 2004	85.78	85.86	85.53	85.73	34,990,696	+0.06(+0.07%)
Jul 12, 2004	85.47	85.87	85.07	85.67	46,568,844	+0.04(+0.04%)
Jul 09, 2004	85.59	85.79	85.36	85.63	35,766,768	+0.24(+0.28%)
Jul 08, 2004	85.69	86.08	85.23	85.40	59,095,420	-0.61(-0.71%)
Jul 07, 2004	85.69	86.28	85.65	86.01	39,207,016	+0.25(+0.29%)
Jul 06, 2004	86.12	86.18	85.56	85.76	50,509,208	-0.76(-0.88%)
Jul 02, 2004	86.73	86.83	86.30	86.51	45,171,972	-0.05(-0.05%)

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.