Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	74.48	74.91	74.12	74.50	1,356,200	+0.68(+0.92%)
Nov 29, 2005	74.10	74.15	73.68	73.82	717,600	+0.42(+0.57%)
Nov 28, 2005	75.35	75.40	73.38	73.40	1,009,700	-1.50(-2.00%)
Nov 25, 2005	75.20	75.31	74.70	74.90	269,300	+0.15(+0.20%)
Nov 23, 2005	74.60	75.29	74.28	74.75	654,200	+0.25(+0.34%)
Nov 22, 2005	73.67	74.56	73.47	74.50	1,766,700	+0.50(+0.68%)
Nov 21, 2005	74.01	74.25	73.02	74.00	1,480,900	-0.10(-0.13%)
Nov 18, 2005	74.95	74.95	73.87	74.10	1,176,800	-0.72(-0.96%)
Nov 17, 2005	75.15	75.35	74.46	74.82	1,138,000	-0.24(-0.32%)
Nov 16, 2005	75.00	75.45	74.74	75.06	620,000	+0.31(+0.41%)
Nov 15, 2005	75.60	75.30	73.87	74.75	1,496,800	-0.81(-1.07%)
Nov 14, 2005	75.77	75.96	75.11	75.56	1,096,600	-0.94(-1.23%)
Nov 11, 2005	77.33	77.45	75.70	76.50	1,880,300	-0.82(-1.06%)
Nov 10, 2005	76.34	77.54	76.04	77.32	694,200	+0.92(+1.20%)
Nov 09, 2005	76.85	77.33	75.90	76.40	853,300	-0.27(-0.35%)
Nov 08, 2005	77.20	77.85	76.39	76.67	678,900	-1.01(-1.30%)
Nov 07, 2005	77.11	77.99	77.15	77.68	649,300	+0.58(+0.75%)
Nov 04, 2005	78.12	78.65	76.76	77.10	896,700	-1.02(-1.31%)
Nov 03, 2005	78.80	79.18	77.83	78.12	782,600	-0.68(-0.86%)
Nov 02, 2005	77.39	78.92	77.19	78.80	561,200	+1.41(+1.82%)
Nov 01, 2005	77.30	78.04	77.15	77.39	747,200	-0.43(-0.55%)
Oct 31, 2005	77.77	78.48	77.47	77.82	1,056,100	+0.43(+0.56%)
Oct 28, 2005	76.30	77.61	76.01	77.39	1,155,000	+1.09(+1.43%)
Oct 27, 2005	78.40	78.45	75.42	76.30	1,359,200	-2.50(-3.17%)
Oct 26, 2005	81.08	81.09	78.14	78.80	1,708,300	-2.28(-2.81%)
Oct 25, 2005	82.06	82.20	80.06	81.08	921,300	-0.97(-1.18%)
Oct 24, 2005	80.85	82.38	80.26	82.05	788,500	+1.79(+2.23%)
Oct 21, 2005	81.25	81.32	79.14	80.26	994,400	-0.60(-0.74%)
Oct 20, 2005	81.44	81.60	80.62	80.86	994,900	-0.59(-0.72%)
Oct 19, 2005	79.61	81.45	79.52	81.45	800,300	+1.53(+1.91%)
Oct 18, 2005	79.78	80.18	79.33	79.92	615,000	+0.15(+0.19%)
Oct 17, 2005	79.03	79.85	78.70	79.77	430,400	+0.51(+0.64%)
Oct 14, 2005	78.64	79.33	78.29	79.26	664,200	+0.87(+1.11%)
Oct 13, 2005	78.51	79.25	77.89	78.39	661,900	-0.61(-0.77%)
Oct 12, 2005	79.35	80.41	78.85	79.00	793,300	-0.31(-0.39%)
Oct 11, 2005	79.25	79.80	79.02	79.31	760,200	+0.71(+0.90%)
Oct 10, 2005	78.45	78.94	78.15	78.60	407,800	+0.24(+0.31%)
Oct 07, 2005	78.35	78.69	77.77	78.36	557,900	+0.12(+0.15%)
Oct 06, 2005	78.71	79.25	77.61	78.24	733,200	-0.46(-0.58%)
Oct 05, 2005	79.08	79.42	78.68	78.70	645,400	-0.28(-0.35%)
Oct 04, 2005	79.25	80.00	78.98	78.98	381,100	-0.10(-0.13%)
Oct 03, 2005	79.53	79.53	78.90	79.08	754,300	+0.01(+0.01%)
Sep 30, 2005	79.50	79.54	78.95	79.07	861,100	-0.03(-0.04%)
Sep 29, 2005	79.57	79.57	78.82	79.10	673,500	-0.47(-0.59%)
Sep 28, 2005	80.14	80.39	79.32	79.57	609,100	-0.56(-0.70%)
Sep 27, 2005	81.00	81.06	79.36	80.13	699,600	-0.71(-0.88%)
Sep 26, 2005	80.98	80.99	80.09	80.84	502,600	+0.26(+0.32%)
Sep 23, 2005	80.19	80.77	79.30	80.58	422,600	+0.33(+0.41%)
Sep 22, 2005	79.01	80.27	78.58	80.25	857,500	+1.24(+1.57%)
Sep 21, 2005	80.40	80.40	78.51	79.01	998,300	-1.38(-1.72%)
Sep 20, 2005	80.83	81.23	80.06	80.39	659,600	-0.43(-0.53%)
Sep 19, 2005	82.01	82.10	80.52	80.82	542,700	-1.02(-1.25%)
Sep 16, 2005	82.45	82.45	81.34	81.84	752,900	-0.11(-0.13%)
Sep 15, 2005	82.48	82.69	81.66	81.95	335,300	-0.54(-0.65%)
Sep 14, 2005	82.87	83.17	82.26	82.49	445,800	-0.37(-0.45%)
Sep 13, 2005	83.28	83.53	82.75	82.86	479,700	-0.34(-0.41%)
Sep 12, 2005	83.47	83.95	82.38	83.20	737,100	-0.42(-0.50%)
Sep 09, 2005	82.98	83.75	82.10	83.62	713,000	+0.65(+0.78%)
Sep 08, 2005	84.53	84.54	82.76	82.97	822,700	-1.55(-1.83%)
Sep 07, 2005	82.75	84.84	82.75	84.52	1,183,700	+1.42(+1.71%)
Sep 06, 2005	81.68	83.20	81.60	83.10	685,600	+1.42(+1.74%)
Sep 02, 2005	81.74	82.23	81.10	81.68	406,600	+0.04(+0.05%)
Sep 01, 2005	82.15	82.43	81.53	81.64	609,000	-0.24(-0.29%)
Aug 31, 2005	80.33	81.88	79.26	81.88	771,400	+1.56(+1.94%)
Aug 30, 2005	80.80	80.99	79.62	80.32	623,300	-0.97(-1.19%)
Aug 29, 2005	80.00	81.40	79.89	81.29	398,600	+0.71(+0.88%)
Aug 26, 2005	81.12	81.15	80.18	80.58	487,100	-0.53(-0.65%)
Aug 25, 2005	81.25	81.36	80.91	81.11	404,600	-0.19(-0.23%)
Aug 24, 2005	80.65	81.73	80.62	81.30	942,300	+0.30(+0.37%)
Aug 23, 2005	80.65	81.32	80.08	81.00	812,000	+0.82(+1.02%)
Aug 22, 2005	79.90	80.50	79.77	80.18	471,300	+0.78(+0.98%)
Aug 19, 2005	79.54	80.00	79.18	79.40	461,600	-0.01(-0.01%)
Aug 18, 2005	79.50	80.01	79.25	79.41	494,400	-0.59(-0.74%)
Aug 17, 2005	79.05	80.67	78.99	80.00	671,700	+0.55(+0.69%)
Aug 16, 2005	79.25	79.93	79.25	79.45	854,400	+0.30(+0.38%)
Aug 15, 2005	78.10	79.35	78.04	79.15	601,900	+1.09(+1.40%)
Aug 12, 2005	78.30	78.49	77.70	78.06	349,100	-0.44(-0.56%)
Aug 11, 2005	78.02	78.57	77.55	78.50	556,700	+0.87(+1.12%)
Aug 10, 2005	78.45	78.99	77.50	77.63	920,500	-0.61(-0.78%)
Aug 09, 2005	77.39	78.79	77.23	78.24	1,289,100	+0.90(+1.16%)
Aug 08, 2005	78.35	78.79	77.19	77.34	681,400	-0.54(-0.69%)
Aug 05, 2005	78.98	78.98	77.87	77.88	682,400	-1.10(-1.39%)
Aug 04, 2005	78.90	79.15	78.48	78.98	527,400	-0.25(-0.32%)
Aug 03, 2005	78.78	79.30	78.59	79.23	606,000	+0.37(+0.47%)
Aug 02, 2005	77.93	79.07	77.81	78.86	849,400	+0.91(+1.17%)
Aug 01, 2005	78.48	78.48	77.57	77.95	1,416,500	-0.28(-0.36%)
Jul 29, 2005	79.05	79.05	78.17	78.23	1,421,100	-0.73(-0.92%)
Jul 28, 2005	78.45	79.04	78.28	78.96	1,837,500	+0.86(+1.10%)
Jul 27, 2005	78.32	78.48	78.00	78.10	1,612,000	-0.22(-0.28%)
Jul 26, 2005	80.00	80.60	78.09	78.32	1,365,400	-0.01(-0.01%)
Jul 25, 2005	77.11	78.39	77.11	78.33	1,076,000	+0.79(+1.02%)
Jul 22, 2005	76.41	77.74	76.41	77.54	1,101,100	+2.13(+2.82%)
Jul 21, 2005	75.32	75.83	75.09	75.41	677,100	-0.09(-0.12%)
Jul 20, 2005	74.50	75.80	74.32	75.50	1,272,200	+0.71(+0.95%)
Jul 19, 2005	75.48	75.54	74.74	74.79	508,600	-0.44(-0.58%)
Jul 18, 2005	75.85	75.88	75.10	75.23	475,400	-0.67(-0.88%)
Jul 15, 2005	74.83	76.08	74.82	75.90	824,100	+1.08(+1.44%)
Jul 14, 2005	74.60	75.06	74.55	74.82	476,100	+0.32(+0.43%)
Jul 13, 2005	75.06	75.25	74.28	74.50	692,300	-0.56(-0.75%)
Jul 12, 2005	75.95	75.96	74.72	75.06	789,800	-1.03(-1.35%)
Jul 11, 2005	76.30	76.48	75.83	76.09	474,400	+0.35(+0.46%)
Jul 08, 2005	75.39	75.85	74.93	75.74	639,800	+0.35(+0.46%)
Jul 07, 2005	75.50	75.90	74.65	75.39	1,197,400	+0.77(+1.03%)
Jul 06, 2005	75.55	75.80	74.42	74.62	927,500	-1.43(-1.88%)
Jul 05, 2005	75.80	76.37	75.45	76.05	495,000	-0.02(-0.03%)
Jul 01, 2005	76.68	76.71	75.79	76.07	504,500	-0.51(-0.67%)
Jun 30, 2005	76.76	77.20	76.40	76.58	736,400	-0.18(-0.23%)
Jun 29, 2005	76.82	76.90	75.71	76.76	508,200	-0.06(-0.08%)
Jun 28, 2005	76.00	76.82	75.73	76.82	585,500	+0.99(+1.31%)
Jun 27, 2005	75.00	75.94	74.92	75.83	799,500	+0.71(+0.95%)
Jun 24, 2005	75.56	75.73	74.68	75.12	786,000	-0.43(-0.57%)
Jun 23, 2005	75.93	76.14	75.18	75.55	686,400	-0.28(-0.37%)
Jun 22, 2005	75.50	76.14	75.36	75.83	529,900	+0.28(+0.37%)
Jun 21, 2005	76.06	76.20	75.43	75.55	573,100	-0.61(-0.80%)
Jun 20, 2005	76.10	76.30	75.77	76.16	445,500	-0.18(-0.24%)
Jun 17, 2005	76.38	76.50	75.94	76.34	1,055,800	+0.96(+1.27%)
Jun 16, 2005	74.99	75.66	74.52	75.38	576,500	+0.36(+0.48%)
Jun 15, 2005	75.43	75.80	74.63	75.02	529,000	-0.41(-0.54%)
Jun 14, 2005	75.10	75.47	74.98	75.43	524,000	+0.08(+0.11%)
Jun 13, 2005	75.25	75.79	74.89	75.35	636,900	+0.04(+0.05%)
Jun 10, 2005	75.25	75.66	75.15	75.31	646,400	+0.14(+0.19%)
Jun 09, 2005	73.97	75.20	73.32	75.17	650,200	+1.26(+1.70%)
Jun 08, 2005	74.58	75.00	73.61	73.91	598,000	-0.42(-0.57%)
Jun 07, 2005	74.50	75.30	74.23	74.33	1,092,700	+0.63(+0.85%)
Jun 06, 2005	74.05	74.39	73.25	73.70	942,500	-0.45(-0.61%)
Jun 03, 2005	72.50	76.36	72.40	74.15	3,644,800	+3.12(+4.39%)
Jun 02, 2005	70.46	71.39	69.81	71.03	774,600	+0.82(+1.17%)
Jun 01, 2005	70.45	70.54	69.89	70.21	881,600	-0.57(-0.81%)
May 31, 2005	69.00	70.90	68.00	70.78	2,314,600	+1.90(+2.76%)
May 27, 2005	67.50	69.27	67.47	68.88	1,002,100	+1.75(+2.61%)
May 26, 2005	67.37	67.60	66.80	67.13	1,755,200	-0.22(-0.33%)
May 25, 2005	70.40	70.40	66.99	67.35	2,576,100	-2.69(-3.84%)
May 24, 2005	70.19	70.21	69.41	70.04	671,600	-0.14(-0.20%)
May 23, 2005	70.32	70.86	69.96	70.18	1,020,200	+0.21(+0.30%)
May 20, 2005	68.50	70.21	68.44	69.97	1,362,700	+1.84(+2.70%)
May 19, 2005	68.45	68.46	67.60	68.13	1,112,100	-0.46(-0.67%)
May 18, 2005	67.62	68.79	67.29	68.59	888,900	+0.99(+1.46%)
May 17, 2005	67.68	68.00	66.90	67.60	1,281,400	-0.33(-0.49%)
May 16, 2005	65.55	67.99	65.55	67.93	1,032,600	+2.70(+4.14%)
May 13, 2005	66.12	66.17	64.66	65.23	1,725,100	-0.77(-1.17%)
May 12, 2005	67.75	67.75	65.98	66.00	1,619,600	-1.84(-2.71%)
May 11, 2005	67.80	68.40	67.80	67.84	1,467,200	-0.17(-0.25%)
May 10, 2005	69.69	69.75	67.22	68.01	2,667,000	-1.93(-2.76%)
May 09, 2005	70.09	70.23	69.57	69.94	835,300	-0.14(-0.20%)
May 06, 2005	70.40	71.14	70.05	70.08	586,800	-0.30(-0.43%)
May 05, 2005	70.70	71.21	69.96	70.38	645,700	-0.32(-0.45%)
May 04, 2005	70.70	70.96	70.55	70.70	818,300	+0.00(+0.00%)
May 03, 2005	70.90	71.18	70.36	70.70	633,200	+0.00(+0.00%)
May 02, 2005	70.95	71.35	70.13	70.70	479,100	-0.27(-0.38%)
Apr 29, 2005	70.24	71.05	69.67	70.97	698,300	+0.83(+1.18%)
Apr 28, 2005	70.85	70.85	69.93	70.14	657,300	-0.61(-0.86%)
Apr 27, 2005	69.76	70.86	69.36	70.75	829,300	+1.00(+1.43%)
Apr 26, 2005	70.40	71.00	68.81	69.75	1,422,900	-0.50(-0.71%)
Apr 25, 2005	70.80	71.08	69.70	70.25	897,500	-0.67(-0.94%)
Apr 22, 2005	71.26	71.46	70.34	70.92	670,800	-0.26(-0.37%)
Apr 21, 2005	69.70	71.34	69.67	71.18	752,200	+1.80(+2.59%)
Apr 20, 2005	70.00	70.20	69.35	69.38	962,800	-0.59(-0.84%)
Apr 19, 2005	70.15	70.40	69.83	69.97	676,300	-0.03(-0.04%)
Apr 18, 2005	70.26	70.36	69.80	70.00	982,200	-0.25(-0.36%)
Apr 15, 2005	71.51	71.52	70.25	70.25	1,042,800	-1.26(-1.76%)
Apr 14, 2005	72.13	72.52	71.45	71.51	833,500	-0.68(-0.94%)
Apr 13, 2005	73.40	73.66	71.88	72.19	1,075,000	-1.43(-1.94%)
Apr 12, 2005	72.65	73.77	72.01	73.62	822,800	+1.03(+1.42%)
Apr 11, 2005	72.96	73.22	72.50	72.59	402,900	-0.37(-0.51%)
Apr 08, 2005	73.77	73.79	72.95	72.96	617,300	-0.61(-0.83%)
Apr 07, 2005	73.50	73.59	73.00	73.57	782,900	+1.21(+1.67%)
Apr 06, 2005	72.00	72.50	72.00	72.36	679,900	+0.75(+1.05%)
Apr 05, 2005	71.32	71.81	71.10	71.61	588,500	+0.48(+0.67%)
Apr 04, 2005	71.33	71.33	70.23	71.13	682,500	+0.22(+0.31%)
Apr 01, 2005	71.02	71.50	70.22	70.91	652,700	-0.11(-0.15%)
Mar 31, 2005	71.50	71.50	70.70	71.02	837,600	+0.25(+0.35%)
Mar 30, 2005	69.59	70.98	69.50	70.77	1,038,900	+1.17(+1.68%)
Mar 29, 2005	70.61	70.66	69.22	69.60	989,500	-1.00(-1.42%)
Mar 28, 2005	71.77	72.00	70.55	70.60	1,098,600	-1.17(-1.63%)
Mar 24, 2005	72.34	72.48	71.27	71.77	873,200	-0.40(-0.55%)
Mar 23, 2005	71.54	72.40	71.54	72.17	1,007,000	+0.64(+0.89%)
Mar 22, 2005	72.21	72.87	71.30	71.53	2,449,000	+1.22(+1.74%)
Mar 21, 2005	70.17	72.85	69.82	70.31	3,896,500	-4.73(-6.30%)
Mar 18, 2005	74.90	75.18	74.55	75.04	829,200	+0.14(+0.19%)
Mar 17, 2005	74.55	75.30	74.30	74.90	452,700	+0.25(+0.33%)
Mar 16, 2005	75.18	75.27	74.33	74.65	669,800	-0.58(-0.77%)
Mar 15, 2005	76.10	76.50	75.06	75.23	388,500	-0.49(-0.65%)
Mar 14, 2005	75.25	75.95	75.12	75.72	623,200	+1.00(+1.34%)
Mar 11, 2005	75.35	75.38	74.51	74.72	344,500	-0.52(-0.69%)
Mar 10, 2005	76.01	76.46	74.57	75.24	910,300	-0.58(-0.76%)
Mar 09, 2005	76.61	76.61	75.60	75.82	687,800	-0.79(-1.03%)
Mar 08, 2005	75.30	76.91	75.24	76.61	1,486,500	+1.53(+2.04%)
Mar 07, 2005	73.65	75.32	73.64	75.08	1,207,100	+1.96(+2.68%)
Mar 04, 2005	72.55	73.40	71.98	73.12	466,000	+1.07(+1.49%)
Mar 03, 2005	72.50	73.25	71.71	72.05	470,200	-0.09(-0.12%)
Mar 02, 2005	72.28	72.42	71.76	72.14	728,100	-0.14(-0.19%)
Mar 01, 2005	71.75	72.43	71.20	72.28	578,500	+0.18(+0.25%)
Feb 28, 2005	72.10	72.55	71.84	72.10	717,600	-0.14(-0.19%)
Feb 25, 2005	70.95	72.35	70.81	72.24	718,500	+1.32(+1.86%)
Feb 24, 2005	70.90	71.08	70.35	70.92	713,400	+0.10(+0.14%)
Feb 23, 2005	70.92	71.18	70.40	70.82	644,800	-0.10(-0.14%)
Feb 22, 2005	72.49	72.50	70.92	70.92	818,600	-1.54(-2.13%)
Feb 18, 2005	73.46	73.55	72.46	72.46	631,200	-1.00(-1.36%)
Feb 17, 2005	72.40	73.80	72.40	73.46	672,700	+0.16(+0.22%)
Feb 16, 2005	72.80	73.55	72.58	73.30	672,900	+0.00(+0.00%)
Feb 15, 2005	73.59	73.97	73.12	73.30	747,400	-0.27(-0.37%)
Feb 14, 2005	74.70	74.73	73.50	73.57	852,400	-0.95(-1.27%)
Feb 11, 2005	73.90	75.00	73.55	74.52	707,300	+0.57(+0.77%)
Feb 10, 2005	73.83	74.37	73.40	73.95	545,000	-0.04(-0.05%)
Feb 09, 2005	74.90	74.90	73.94	73.99	554,300	-0.51(-0.68%)
Feb 08, 2005	73.91	74.77	73.25	74.50	1,061,800	+0.99(+1.35%)
Feb 07, 2005	71.74	73.79	71.70	73.51	1,386,200	+2.02(+2.83%)
Feb 04, 2005	70.90	71.59	70.20	71.49	1,402,200	+0.34(+0.48%)
Feb 03, 2005	71.69	71.69	70.52	71.15	695,300	-0.55(-0.77%)
Feb 02, 2005	71.05	72.04	71.05	71.70	528,600	+0.47(+0.66%)
Feb 01, 2005	72.33	72.37	70.35	71.23	971,800	-0.18(-0.25%)
Jan 31, 2005	71.01	71.46	70.88	71.41	863,600	+0.54(+0.76%)
Jan 28, 2005	70.98	71.58	70.21	70.87	1,263,000	+0.01(+0.01%)
Jan 27, 2005	69.70	70.86	69.70	70.86	963,200	+1.45(+2.09%)
Jan 26, 2005	69.20	69.90	68.87	69.41	479,300	+0.56(+0.81%)
Jan 25, 2005	68.87	69.46	68.58	68.85	599,900	+0.38(+0.55%)
Jan 24, 2005	69.65	70.00	68.35	68.47	729,500	-1.13(-1.62%)
Jan 21, 2005	68.70	69.99	68.70	69.60	810,000	-0.07(-0.10%)
Jan 20, 2005	70.02	70.65	69.53	69.67	622,100	-0.48(-0.68%)
Jan 19, 2005	70.92	71.00	69.95	70.15	582,000	-0.77(-1.09%)
Jan 18, 2005	70.30	71.23	70.07	70.92	691,800	+0.81(+1.16%)
Jan 14, 2005	69.95	70.50	69.77	70.11	519,400	+0.23(+0.33%)
Jan 13, 2005	70.13	70.67	69.76	69.88	901,200	-0.45(-0.64%)
Jan 12, 2005	69.35	70.38	69.31	70.33	944,000	+1.33(+1.93%)
Jan 11, 2005	68.94	69.23	68.55	69.00	681,500	+0.05(+0.07%)
Jan 10, 2005	69.26	69.58	68.39	68.95	758,000	-0.06(-0.09%)
Jan 07, 2005	69.29	69.60	69.00	69.01	796,500	-0.27(-0.39%)
Jan 06, 2005	69.10	69.77	69.05	69.28	1,057,300	+0.31(+0.45%)
Jan 05, 2005	68.00	69.60	67.81	68.97	1,586,300	+0.91(+1.34%)
Jan 04, 2005	71.53	71.53	67.62	68.06	3,093,100	-3.47(-4.85%)
Jan 03, 2005	73.35	73.59	70.55	71.53	1,859,400	-1.71(-2.33%)
Dec 31, 2004	73.55	73.77	73.14	73.24	480,500	-0.11(-0.15%)
Dec 30, 2004	73.91	74.10	73.17	73.35	1,001,900	-0.56(-0.76%)
Dec 29, 2004	75.19	75.19	73.54	73.91	1,038,100	-1.28(-1.70%)
Dec 28, 2004	75.10	75.30	74.90	75.19	716,800	+0.69(+0.93%)
Dec 27, 2004	76.20	76.40	74.50	74.50	710,000	-1.40(-1.84%)
Dec 23, 2004	76.88	77.01	75.86	75.90	527,000	-0.97(-1.26%)
Dec 22, 2004	77.00	77.26	76.07	76.87	870,300	+1.37(+1.81%)
Dec 21, 2004	75.40	75.60	74.93	75.50	798,800	+0.10(+0.13%)
Dec 20, 2004	75.40	76.29	75.34	75.40	759,700	-0.43(-0.57%)
Dec 17, 2004	74.41	75.89	74.41	75.83	1,650,000	+1.12(+1.50%)
Dec 16, 2004	74.50	75.17	74.22	74.71	800,600	+0.21(+0.28%)
Dec 15, 2004	74.90	75.17	74.34	74.50	631,700	-0.50(-0.67%)
Dec 14, 2004	74.60	75.13	74.54	75.00	601,700	+0.15(+0.20%)
Dec 13, 2004	74.40	75.31	74.20	74.85	619,900	+0.94(+1.27%)
Dec 10, 2004	73.57	74.18	73.05	73.91	544,400	+0.34(+0.46%)
Dec 09, 2004	73.70	73.73	72.90	73.57	874,500	-0.15(-0.20%)
Dec 08, 2004	74.35	74.35	73.00	73.72	1,494,600	-0.63(-0.85%)
Dec 07, 2004	75.19	75.56	74.02	74.35	1,496,300	-0.84(-1.12%)
Dec 06, 2004	74.90	75.19	74.21	75.19	919,900	+0.57(+0.76%)
Dec 03, 2004	74.59	74.99	74.32	74.62	1,062,800	+0.10(+0.13%)
Dec 02, 2004	74.10	75.07	74.10	74.52	1,112,400	-0.07(-0.09%)

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.