Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1143	1148	1142	1145	153,467,808	+0.33(+0.03%)
Nov 29, 2005	1151	1154	1144	1145	194,769,792	+0.00(+0.00%)
Nov 28, 2005	1151	1154	1144	1145	194,769,792	-2.57(-0.22%)
Nov 26, 2005	1144	1149	1144	1148	165,301,792	+2.30(+0.20%)
Nov 25, 2005	1144	1149	1142	1145	139,859,808	+0.51(+0.04%)
Nov 24, 2005	1136	1145	1136	1145	207,139,200	+10.67(+0.94%)
Nov 23, 2005	1136	1136	1131	1134	236,929,408	-0.62(-0.05%)
Nov 22, 2005	1134	1136	1131	1135	200,054,000	+4.12(+0.36%)
Nov 21, 2005	1125	1131	1124	1131	0	-2.07(-0.18%)
Nov 19, 2005	1132	1138	1131	1133	209,264,000	+6.53(+0.58%)
Nov 18, 2005	1125	1128	1125	1126	177,944,608	+5.41(+0.48%)
Nov 17, 2005	1126	1127	1116	1121	246,088,192	-6.14(-0.54%)
Nov 16, 2005	1129	1132	1124	1127	208,904,192	-5.25(-0.46%)
Nov 15, 2005	1129	1137	1129	1132	209,595,008	+0.00(+0.00%)
Nov 14, 2005	1129	1137	1129	1132	209,595,008	-0.20(-0.02%)
Nov 12, 2005	1133	1133	1129	1132	208,196,800	+7.15(+0.64%)
Nov 11, 2005	1130	1130	1124	1125	196,551,008	-2.24(-0.20%)
Nov 10, 2005	1126	1129	1126	1127	145,223,808	+1.70(+0.15%)
Nov 09, 2005	1127	1130	1124	1126	196,422,400	+1.27(+0.11%)
Nov 08, 2005	1124	1127	1119	1124	182,803,808	-6.16(-0.54%)
Nov 07, 2005	1125	1131	1124	1131	0	+7.36(+0.66%)
Nov 05, 2005	1130	1131	1121	1123	235,160,800	-6.99(-0.62%)
Nov 04, 2005	1129	1132	1126	1130	328,376,992	+6.12(+0.54%)
Nov 03, 2005	1125	1128	1117	1124	268,419,008	-0.81(-0.07%)
Nov 02, 2005	1129	1130	1124	1125	197,188,608	-5.68(-0.50%)
Nov 01, 2005	1125	1131	1124	1131	272,795,392	+0.00(+0.00%)
Oct 31, 2005	1125	1131	1124	1131	272,795,392	+16.45(+1.48%)
Oct 28, 2005	1111	1116	1106	1114	199,182,800	+1.19(+0.11%)
Oct 27, 2005	1122	1123	1113	1113	245,545,600	-15.41(-1.37%)
Oct 26, 2005	1131	1136	1125	1128	220,060,608	-1.03(-0.09%)
Oct 25, 2005	1136	1138	1129	1129	275,466,208	-4.60(-0.41%)
Oct 24, 2005	1115	1134	1115	1134	214,049,792	+18.00(+1.61%)
Oct 21, 2005	1114	1120	1114	1116	177,274,592	-2.76(-0.25%)
Oct 20, 2005	1129	1132	1116	1119	231,540,192	-0.92(-0.08%)
Oct 19, 2005	1124	1126	1115	1120	297,878,208	-15.82(-1.39%)
Oct 18, 2005	1147	1149	1135	1136	208,101,408	-10.36(-0.90%)
Oct 17, 2005	1149	1151	1145	1146	181,654,000	-0.31(-0.03%)
Oct 14, 2005	1144	1147	1136	1146	289,372,000	+4.88(+0.43%)
Oct 13, 2005	1156	1159	1141	1141	247,608,608	-17.18(-1.48%)
Oct 12, 2005	1159	1161	1156	1158	167,895,600	-8.10(-0.69%)
Oct 11, 2005	1166	1171	1166	1167	189,527,600	+2.36(+0.20%)
Oct 10, 2005	1160	1166	1160	1164	169,593,408	+6.97(+0.60%)
Oct 07, 2005	1159	1160	1154	1157	240,493,600	-2.34(-0.20%)
Oct 06, 2005	1157	1160	1154	1160	335,249,216	-8.72(-0.75%)
Oct 05, 2005	1170	1173	1168	1168	298,681,600	-8.56(-0.73%)
Oct 04, 2005	1174	1177	1169	1177	243,561,792	+3.30(+0.28%)
Oct 03, 2005	1169	1174	1168	1174	326,225,600	+7.08(+0.61%)
Sep 30, 2005	1169	1169	1165	1166	271,564,608	+3.33(+0.29%)
Sep 29, 2005	1167	1168	1161	1163	222,202,800	-2.04(-0.18%)
Sep 28, 2005	1158	1166	1158	1165	298,026,592	+12.27(+1.06%)
Sep 27, 2005	1155	1157	1152	1153	302,886,208	-3.95(-0.34%)
Sep 26, 2005	1155	1158	1152	1157	304,194,592	+9.81(+0.86%)
Sep 23, 2005	1142	1148	1140	1147	254,753,200	+8.29(+0.73%)
Sep 22, 2005	1134	1142	1132	1139	291,513,792	+3.78(+0.33%)
Sep 21, 2005	1140	1142	1135	1135	246,000,000	-7.90(-0.69%)
Sep 20, 2005	1140	1143	1139	1143	297,257,408	+5.14(+0.45%)
Sep 19, 2005	1133	1140	1133	1138	236,190,592	+1.18(+0.10%)
Sep 16, 2005	1131	1139	1130	1137	293,838,784	+6.02(+0.53%)
Sep 15, 2005	1127	1131	1127	1131	235,276,800	+2.93(+0.26%)
Sep 14, 2005	1125	1129	1124	1128	180,258,208	+2.66(+0.24%)
Sep 13, 2005	1132	1133	1125	1125	193,509,408	-7.20(-0.64%)
Sep 12, 2005	1135	1135	1127	1132	185,507,008	+0.79(+0.07%)
Sep 09, 2005	1129	1132	1128	1131	167,035,808	+4.50(+0.40%)
Sep 08, 2005	1124	1127	1120	1127	204,868,992	+2.70(+0.24%)
Sep 07, 2005	1122	1125	1121	1124	248,403,600	+4.53(+0.40%)
Sep 06, 2005	1108	1120	1108	1120	274,499,008	+12.89(+1.16%)
Sep 05, 2005	1097	1107	1097	1107	160,953,408	+10.92(+1.00%)
Sep 02, 2005	1093	1099	1093	1096	204,018,400	+1.83(+0.17%)
Sep 01, 2005	1087	1094	1087	1094	232,663,600	+13.50(+1.25%)
Aug 31, 2005	1072	1080	1071	1080	269,063,616	+8.62(+0.80%)
Aug 30, 2005	1073	1077	1072	1072	175,340,800	-0.73(-0.07%)
Aug 29, 2005	1063	1073	1063	1073	166,938,000	+2.43(+0.23%)
Aug 26, 2005	1079	1081	1070	1070	154,972,992	-7.70(-0.71%)
Aug 25, 2005	1082	1083	1078	1078	171,830,208	-9.60(-0.88%)
Aug 24, 2005	1088	1089	1083	1087	146,146,000	-2.56(-0.23%)
Aug 23, 2005	1094	1095	1090	1090	120,907,400	-6.82(-0.62%)
Aug 22, 2005	1096	1098	1095	1097	82,436,400	+4.10(+0.38%)
Aug 19, 2005	1087	1093	1086	1093	131,910,400	+9.14(+0.84%)
Aug 18, 2005	1090	1090	1084	1084	150,870,400	-5.37(-0.49%)
Aug 17, 2005	1092	1092	1085	1089	146,305,792	-5.46(-0.50%)
Aug 16, 2005	1101	1102	1092	1094	95,030,800	-4.32(-0.39%)
Aug 15, 2005	1097	1101	1096	1099	50,149,400	+0.37(+0.03%)
Aug 12, 2005	1104	1104	1097	1098	124,456,600	-3.57(-0.32%)
Aug 11, 2005	1099	1102	1096	1102	175,443,008	-1.73(-0.16%)
Aug 10, 2005	1097	1104	1097	1104	184,728,608	+8.08(+0.74%)
Aug 09, 2005	1092	1096	1088	1096	143,740,608	+3.13(+0.29%)
Aug 08, 2005	1086	1093	1086	1092	124,966,400	+7.23(+0.67%)
Aug 05, 2005	1085	1088	1085	1085	173,020,992	-2.91(-0.27%)
Aug 04, 2005	1094	1095	1088	1088	257,976,000	-7.17(-0.65%)
Aug 03, 2005	1089	1095	1088	1095	204,821,408	+3.41(+0.31%)
Aug 02, 2005	1086	1092	1086	1092	151,819,200	+4.12(+0.38%)
Aug 01, 2005	1089	1092	1087	1088	160,687,200	-4.21(-0.39%)
Jul 29, 2005	1095	1096	1089	1092	241,456,608	-1.98(-0.18%)
Jul 28, 2005	1093	1094	1092	1094	207,699,392	+4.14(+0.38%)
Jul 27, 2005	1087	1090	1087	1090	217,092,800	+4.27(+0.39%)
Jul 26, 2005	1082	1086	1081	1086	170,336,800	+2.30(+0.21%)
Jul 25, 2005	1085	1085	1079	1083	121,590,600	+0.30(+0.03%)
Jul 22, 2005	1082	1085	1081	1083	156,884,608	+0.23(+0.02%)
Jul 21, 2005	1084	1087	1078	1083	300,588,416	+0.73(+0.07%)
Jul 20, 2005	1083	1085	1080	1082	258,224,000	-3.97(-0.37%)
Jul 19, 2005	1079	1086	1079	1086	287,060,800	+8.42(+0.78%)
Jul 18, 2005	1075	1079	1075	1078	177,820,192	+1.22(+0.11%)
Jul 15, 2005	1078	1080	1075	1076	202,889,200	-2.07(-0.19%)
Jul 14, 2005	1078	1081	1077	1078	214,515,008	+2.17(+0.20%)
Jul 13, 2005	1070	1076	1070	1076	211,387,808	+6.59(+0.62%)
Jul 12, 2005	1069	1070	1066	1070	195,535,008	+0.41(+0.04%)
Jul 11, 2005	1064	1069	1064	1069	228,782,000	+9.64(+0.91%)
Jul 08, 2005	1053	1060	1049	1060	203,567,600	+16.45(+1.58%)
Jul 07, 2005	1058	1058	1018	1043	455,646,400	-18.93(-1.78%)
Jul 06, 2005	1062	1064	1061	1062	191,391,600	+1.98(+0.19%)
Jul 05, 2005	1059	1060	1056	1060	176,786,800	-0.20(-0.02%)
Jul 04, 2005	1059	1060	1059	1060	153,686,800	-0.46(-0.04%)
Jul 01, 2005	1051	1061	1051	1061	256,512,992	+5.13(+0.49%)
Jun 30, 2005	1053	1057	1053	1056	278,393,792	+2.00(+0.19%)
Jun 29, 2005	1049	1054	1049	1054	262,512,000	+8.74(+0.84%)
Jun 28, 2005	1040	1045	1040	1045	193,648,800	+6.63(+0.64%)
Jun 27, 2005	1040	1040	1036	1038	230,345,408	-6.03(-0.58%)
Jun 24, 2005	1046	1046	1044	1044	167,544,800	-8.18(-0.78%)
Jun 23, 2005	1048	1052	1048	1052	162,425,600	+4.23(+0.40%)
Jun 22, 2005	1047	1049	1046	1048	169,105,792	+1.64(+0.16%)
Jun 21, 2005	1042	1047	1042	1047	184,315,808	+0.24(+0.02%)
Jun 20, 2005	1045	1046	1044	1046	130,353,800	-2.37(-0.23%)
Jun 17, 2005	1044	1049	1043	1049	212,747,200	+5.70(+0.55%)
Jun 16, 2005	1039	1044	1039	1043	166,558,000	+6.71(+0.65%)
Jun 15, 2005	1045	1045	1036	1036	185,380,992	-6.31(-0.61%)
Jun 14, 2005	1038	1043	1038	1043	137,324,800	+3.27(+0.31%)
Jun 13, 2005	1038	1039	1035	1039	136,219,808	+1.25(+0.12%)
Jun 10, 2005	1036	1038	1034	1038	150,047,200	+7.48(+0.73%)
Jun 09, 2005	1027	1031	1027	1031	149,725,408	+1.64(+0.16%)
Jun 08, 2005	1030	1031	1028	1029	162,814,400	-4.55(-0.44%)
Jun 07, 2005	1027	1034	1027	1034	178,664,800	+9.43(+0.92%)
Jun 06, 2005	1025	1027	1024	1024	146,937,792	-3.53(-0.34%)
Jun 03, 2005	1033	1033	1028	1028	156,198,800	-3.82(-0.37%)
Jun 02, 2005	1031	1035	1031	1031	176,231,200	-1.25(-0.12%)
Jun 01, 2005	1022	1033	1022	1033	174,907,200	+12.52(+1.23%)
May 31, 2005	1022	1022	1020	1020	161,532,800	-3.02(-0.30%)
May 30, 2005	1013	1023	1013	1023	105,135,200	+8.51(+0.84%)
May 27, 2005	1018	1018	1014	1015	140,501,600	-3.82(-0.38%)
May 26, 2005	1016	1019	1016	1019	168,124,992	+7.47(+0.74%)
May 25, 2005	1011	1012	1010	1011	131,953,600	-1.53(-0.15%)
May 24, 2005	1011	1013	1009	1013	150,756,608	-0.72(-0.07%)
May 23, 2005	1014	1014	1011	1013	117,111,600	+2.87(+0.28%)
May 20, 2005	1012	1013	1010	1010	151,802,400	-2.31(-0.23%)
May 19, 2005	1012	1013	1010	1013	176,341,200	+4.10(+0.41%)
May 18, 2005	998.67	1009	998.67	1009	225,192,192	+14.54(+1.46%)
May 17, 2005	995.66	996.33	993.02	994.12	165,751,808	-0.73(-0.07%)
May 16, 2005	993.24	996.90	993.24	994.85	164,526,400	-0.20(-0.02%)
May 13, 2005	990.65	995.05	989.61	995.05	175,468,000	+1.01(+0.10%)
May 12, 2005	990.19	994.04	990.19	994.04	187,332,800	+7.24(+0.73%)
May 11, 2005	986.06	988.18	985.94	986.80	221,519,200	+0.20(+0.02%)
May 10, 2005	993.73	994.53	986.60	986.60	279,148,608	-7.09(-0.71%)
May 09, 2005	995.70	995.70	992.46	993.69	231,709,792	-3.44(-0.34%)
May 06, 2005	992.08	997.13	992.08	997.13	197,254,592	+3.39(+0.34%)
May 05, 2005	994.68	994.68	991.91	993.74	198,973,200	+4.03(+0.41%)
May 04, 2005	988.20	989.71	983.82	989.71	180,503,808	+2.41(+0.24%)
May 03, 2005	979.72	987.30	979.72	987.30	0	+4.76(+0.48%)
May 02, 2005	972.95	982.54	972.95	982.54	130,036,600	+12.52(+1.29%)
Apr 29, 2005	966.30	972.11	966.30	970.02	226,610,400	+1.13(+0.12%)
Apr 28, 2005	973.03	973.03	967.69	968.89	197,032,800	-0.11(-0.01%)
Apr 27, 2005	976.69	976.69	966.75	969.00	199,427,200	-10.72(-1.09%)
Apr 26, 2005	981.38	981.38	978.09	979.72	213,109,200	-1.92(-0.20%)
Apr 25, 2005	980.02	982.09	977.72	981.64	170,753,408	+0.95(+0.10%)
Apr 22, 2005	980.76	980.76	979.02	980.69	183,261,200	+7.72(+0.79%)
Apr 21, 2005	969.84	976.20	969.84	972.97	306,302,208	+0.61(+0.06%)
Apr 20, 2005	978.30	979.14	971.01	972.36	436,382,784	-2.17(-0.22%)
Apr 19, 2005	975.09	976.72	973.02	974.53	464,929,792	+3.01(+0.31%)
Apr 18, 2005	969.95	972.15	966.63	971.52	591,703,168	-13.93(-1.41%)
Apr 15, 2005	996.75	996.75	985.45	985.45	373,113,408	-21.03(-2.09%)
Apr 14, 2005	1002	1008	1002	1006	251,776,000	-1.04(-0.10%)
Apr 13, 2005	1005	1008	1005	1008	287,758,400	+7.00(+0.70%)
Apr 12, 2005	1002	1002	998.32	1001	261,920,800	-3.38(-0.34%)
Apr 11, 2005	1004	1005	1002	1004	280,108,000	-4.72(-0.47%)
Apr 08, 2005	1013	1013	1008	1009	353,760,384	-0.49(-0.05%)
Apr 07, 2005	1007	1009	1005	1009	257,409,600	+1.61(+0.16%)
Apr 06, 2005	1002	1008	1002	1008	341,846,400	+7.79(+0.78%)
Apr 05, 2005	995.10	999.71	995.10	999.71	382,515,808	+9.11(+0.92%)
Apr 04, 2005	993.15	993.15	987.25	990.60	409,114,816	-7.80(-0.78%)
Apr 02, 2005	994.98	1002	994.35	998.40	402,816,192	+4.00(+0.40%)
Apr 01, 2005	1002	1002	994.40	994.40	417,353,408	-0.65(-0.07%)
Mar 31, 2005	993.87	995.89	993.01	995.05	415,650,592	-4.16(-0.42%)
Mar 30, 2005	994.37	999.21	990.86	999.21	344,215,008	+0.00(+0.00%)
Mar 29, 2005	994.37	999.21	990.86	999.21	344,215,008	+1.31(+0.13%)
Mar 28, 2005	997.90	997.90	997.90	997.90	0	+0.00(+0.00%)
Mar 25, 2005	992.32	999.16	992.32	997.90	212,230,400	+6.55(+0.66%)
Mar 24, 2005	988.51	991.35	986.53	991.35	254,076,800	-5.03(-0.50%)
Mar 23, 2005	992.05	996.76	988.84	996.38	224,150,800	+6.57(+0.66%)
Mar 22, 2005	992.17	994.42	989.81	989.81	210,753,792	+0.00(+0.00%)
Mar 21, 2005	992.17	994.42	989.81	989.81	210,753,792	-3.14(-0.32%)
Mar 19, 2005	993.26	994.51	990.91	992.95	243,391,600	+2.90(+0.29%)
Mar 18, 2005	988.51	990.98	983.81	990.05	225,767,600	+3.35(+0.34%)
Mar 17, 2005	999.23	999.46	986.70	986.70	282,185,408	-15.11(-1.51%)
Mar 16, 2005	998.60	1002	997.75	1002	234,274,208	+5.49(+0.55%)
Mar 15, 2005	1001	1001	994.73	996.32	166,767,808	+0.00(+0.00%)
Mar 14, 2005	1001	1001	994.73	996.32	166,767,808	-3.31(-0.33%)
Mar 12, 2005	1004	1004	999.55	999.63	144,411,200	+1.47(+0.15%)
Mar 11, 2005	1003	1003	998.04	998.16	200,915,200	-10.30(-1.02%)
Mar 10, 2005	1017	1019	1008	1008	230,567,392	-6.70(-0.66%)
Mar 09, 2005	1020	1020	1015	1015	174,032,992	-6.22(-0.61%)
Mar 08, 2005	1023	1023	1020	1021	177,883,392	+0.00(+0.00%)
Mar 07, 2005	1023	1023	1020	1021	177,883,392	+1.61(+0.16%)
Mar 05, 2005	1008	1020	1008	1020	235,527,600	+11.55(+1.15%)
Mar 04, 2005	1009	1011	1008	1008	283,986,816	-2.54(-0.25%)
Mar 03, 2005	1013	1013	1008	1011	276,272,384	-2.61(-0.26%)
Mar 02, 2005	1003	1013	1003	1013	129,438,800	+8.45(+0.84%)
Mar 01, 2005	1011	1011	1004	1005	174,360,992	+0.00(+0.00%)
Feb 28, 2005	1011	1011	1004	1005	174,360,992	-4.19(-0.42%)
Feb 26, 2005	1007	1009	1006	1009	202,751,392	+8.59(+0.86%)
Feb 25, 2005	1000	1001	998.68	1001	214,027,392	+0.47(+0.05%)
Feb 24, 2005	994.21	1000	990.98	1000	288,067,200	+1.02(+0.10%)
Feb 23, 2005	1009	1009	995.10	999.03	336,196,000	-11.18(-1.11%)
Feb 22, 2005	1024	1024	1010	1010	195,666,592	+0.00(+0.00%)
Feb 21, 2005	1024	1024	1010	1010	195,666,592	-11.07(-1.08%)
Feb 19, 2005	1023	1024	1021	1021	181,614,592	-1.65(-0.16%)
Feb 18, 2005	1021	1027	1021	1023	292,359,008	+2.19(+0.21%)
Feb 17, 2005	1023	1023	1018	1021	380,762,208	-5.05(-0.49%)
Feb 16, 2005	1022	1026	1021	1026	362,977,984	+4.65(+0.46%)
Feb 15, 2005	1022	1022	1020	1021	281,021,792	+0.00(+0.00%)
Feb 14, 2005	1022	1022	1020	1021	281,021,792	-0.22(-0.02%)
Feb 12, 2005	1011	1021	1009	1021	275,083,584	+13.87(+1.38%)
Feb 11, 2005	1005	1009	1005	1007	238,887,008	+0.07(+0.01%)
Feb 10, 2005	1010	1010	1005	1007	215,946,800	-2.35(-0.23%)
Feb 09, 2005	1009	1010	1006	1010	317,870,784	+2.08(+0.21%)
Feb 08, 2005	1009	1010	1007	1008	320,539,584	+0.00(+0.00%)
Feb 07, 2005	1009	1010	1007	1008	320,539,584	+3.29(+0.33%)
Feb 05, 2005	996.15	1004	996.15	1004	244,293,408	+10.54(+1.06%)
Feb 04, 2005	993.26	994.98	991.82	993.86	177,611,200	+1.14(+0.11%)
Feb 03, 2005	989.03	992.84	988.28	992.72	188,493,792	+4.61(+0.47%)
Feb 02, 2005	982.18	988.11	982.18	988.11	186,487,600	+4.36(+0.44%)
Feb 01, 2005	978.81	983.75	978.81	983.75	186,009,792	+0.00(+0.00%)
Jan 31, 2005	978.81	983.75	978.81	983.75	186,009,792	+8.96(+0.92%)
Jan 29, 2005	973.15	976.66	973.15	974.79	196,960,800	+1.91(+0.20%)
Jan 28, 2005	969.25	972.88	967.32	972.88	225,410,800	+6.46(+0.67%)
Jan 27, 2005	966.18	967.51	963.80	966.42	162,638,400	+2.84(+0.29%)
Jan 26, 2005	957.41	963.58	957.41	963.58	172,449,200	+7.58(+0.79%)
Jan 25, 2005	956.33	956.33	950.68	956.00	180,272,192	+0.00(+0.00%)
Jan 24, 2005	956.33	956.33	950.68	956.00	180,272,192	-3.02(-0.31%)
Jan 22, 2005	959.16	961.02	958.31	959.02	204,444,992	-1.63(-0.17%)
Jan 21, 2005	964.40	964.40	959.66	960.65	166,996,800	-7.32(-0.76%)
Jan 20, 2005	968.21	970.88	967.97	967.97	166,355,392	+0.18(+0.02%)
Jan 19, 2005	965.73	967.79	963.29	967.79	211,811,600	+1.08(+0.11%)
Jan 18, 2005	962.74	966.71	962.36	966.71	156,570,400	+0.00(+0.00%)
Jan 17, 2005	962.74	966.71	962.36	966.71	156,570,400	+6.90(+0.72%)
Jan 15, 2005	955.29	959.81	955.29	959.81	187,088,000	+1.21(+0.13%)
Jan 14, 2005	954.84	958.60	954.84	958.60	190,095,200	+7.67(+0.81%)
Jan 13, 2005	952.97	953.31	950.75	950.93	195,014,400	-1.25(-0.13%)
Jan 12, 2005	959.24	959.89	951.85	952.18	210,317,200	-5.99(-0.63%)
Jan 11, 2005	958.86	958.86	956.37	958.17	146,373,200	+0.00(+0.00%)
Jan 10, 2005	958.86	958.86	956.37	958.17	146,373,200	-0.46(-0.05%)
Jan 08, 2005	958.85	959.22	956.72	958.63	203,431,200	+0.00(+0.00%)
Jan 07, 2005	958.85	959.22	956.72	958.63	203,431,200	+2.64(+0.28%)
Jan 06, 2005	957.66	959.50	955.67	955.99	170,780,800	-9.42(-0.98%)
Jan 05, 2005	964.00	966.96	963.38	965.41	143,288,992	+0.68(+0.07%)
Jan 04, 2005	964.72	966.80	957.69	964.73	136,464,992	+0.00(+0.00%)
Jan 03, 2005	964.72	966.80	957.69	964.73	136,464,992	+5.67(+0.59%)
Dec 31, 2004	960.98	960.98	959.02	959.06	175,199,392	-1.42(-0.15%)
Dec 30, 2004	958.42	960.48	957.28	960.48	120,107,200	+2.55(+0.27%)
Dec 29, 2004	955.50	957.93	955.17	957.93	71,863,600	+2.58(+0.27%)
Dec 28, 2004	954.70	957.34	954.70	955.35	92,071,200	+0.00(+0.00%)
Dec 27, 2004	954.70	957.34	954.70	955.35	92,071,200	-0.70(-0.07%)
Dec 24, 2004	953.01	956.05	953.01	956.05	161,437,408	+2.33(+0.24%)
Dec 23, 2004	948.70	953.72	948.70	953.72	188,406,208	+7.98(+0.84%)
Dec 22, 2004	942.63	945.74	942.43	945.74	196,633,600	+4.46(+0.47%)
Dec 21, 2004	939.50	942.67	938.83	941.28	156,992,608	+0.00(+0.00%)
Dec 20, 2004	939.50	942.67	938.83	941.28	156,992,608	+2.72(+0.29%)
Dec 18, 2004	942.19	942.19	936.15	938.56	342,451,584	-2.91(-0.31%)
Dec 17, 2004	940.83	941.65	939.24	941.47	194,461,200	+3.46(+0.37%)
Dec 16, 2004	940.90	943.10	938.01	938.01	192,903,808	-1.65(-0.18%)
Dec 15, 2004	941.74	942.14	938.87	939.66	173,953,408	+1.16(+0.12%)
Dec 14, 2004	934.21	938.50	835.36	938.50	161,034,400	+0.00(+0.00%)
Dec 13, 2004	934.21	938.50	835.36	938.50	161,034,400	+6.43(+0.69%)
Dec 11, 2004	930.66	932.07	929.11	932.07	134,698,208	+5.14(+0.55%)
Dec 10, 2004	930.73	932.88	925.85	926.93	210,400,400	+0.00(+0.00%)
Dec 09, 2004	930.73	932.88	925.85	926.93	210,400,400	-3.75(-0.40%)
Dec 08, 2004	927.95	932.30	927.95	930.68	177,698,400	+0.00(+0.00%)
Dec 07, 2004	927.95	932.30	927.95	930.68	177,698,400	+2.06(+0.22%)
Dec 06, 2004	930.36	932.16	926.56	928.62	266,336,192	+0.00(+0.00%)
Dec 04, 2004	930.36	932.16	926.56	928.62	266,336,192	-1.38(-0.15%)
Dec 03, 2004	929.57	930.00	927.11	930.00	266,271,008	+4.44(+0.48%)
Dec 02, 2004	916.79	925.83	821.24	925.56	210,249,792	+7.88(+0.86%)

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.