Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	76.50	77.22	76.27	77.00	1,115,400	+0.80(+1.05%)
Apr 28, 2005	76.30	76.50	75.96	76.20	1,175,700	-0.31(-0.41%)
Apr 27, 2005	76.31	76.95	75.60	76.51	1,237,600	+0.20(+0.26%)
Apr 26, 2005	76.60	76.90	76.26	76.31	942,300	-0.31(-0.40%)
Apr 25, 2005	75.72	76.78	75.60	76.62	1,135,900	+0.91(+1.20%)
Apr 22, 2005	77.00	77.06	74.80	75.71	1,559,900	-1.34(-1.74%)
Apr 21, 2005	76.68	77.39	76.57	77.05	1,545,100	+0.62(+0.81%)
Apr 20, 2005	77.30	77.31	76.22	76.43	1,185,900	-0.87(-1.13%)
Apr 19, 2005	77.82	78.34	77.30	77.30	1,501,900	-0.52(-0.67%)
Apr 18, 2005	78.00	78.25	77.58	77.82	1,405,600	-0.59(-0.75%)
Apr 15, 2005	79.00	79.20	78.25	78.41	1,275,800	-0.88(-1.11%)
Apr 14, 2005	79.30	79.86	79.27	79.29	1,615,000	-0.13(-0.16%)
Apr 13, 2005	79.70	79.98	79.17	79.42	1,065,900	-0.58(-0.72%)
Apr 12, 2005	78.10	80.02	78.00	80.00	1,754,500	+1.19(+1.51%)
Apr 11, 2005	79.03	79.33	78.80	78.81	900,400	-0.24(-0.30%)
Apr 08, 2005	79.70	79.70	78.91	79.05	720,600	-0.75(-0.94%)
Apr 07, 2005	78.72	79.90	78.72	79.80	978,100	+1.08(+1.37%)
Apr 06, 2005	79.10	79.36	78.68	78.72	522,200	-0.32(-0.40%)
Apr 05, 2005	79.20	79.49	78.73	79.04	754,500	-0.06(-0.08%)
Apr 04, 2005	78.47	79.34	77.84	79.10	1,029,200	+0.63(+0.80%)
Apr 01, 2005	79.12	79.18	78.36	78.47	1,313,100	-0.61(-0.77%)
Mar 31, 2005	79.35	79.58	79.01	79.08	1,004,700	-0.52(-0.65%)
Mar 30, 2005	79.34	79.63	79.15	79.60	1,017,700	+0.30(+0.38%)
Mar 29, 2005	78.99	79.70	78.86	79.30	1,063,600	+0.19(+0.24%)
Mar 28, 2005	79.00	79.63	79.00	79.11	883,400	+0.16(+0.20%)
Mar 24, 2005	79.13	79.34	78.95	78.95	750,000	-0.18(-0.23%)
Mar 23, 2005	78.90	79.60	78.78	79.13	1,006,700	+0.23(+0.29%)
Mar 22, 2005	79.86	79.95	78.90	78.90	1,193,200	-0.96(-1.20%)
Mar 21, 2005	79.72	80.07	79.38	79.86	1,068,600	+0.31(+0.39%)
Mar 18, 2005	80.00	80.19	79.55	79.55	1,737,400	-0.45(-0.56%)
Mar 17, 2005	79.85	80.24	79.85	80.00	1,155,800	+0.12(+0.15%)
Mar 16, 2005	79.45	80.00	79.24	79.88	1,206,400	+0.44(+0.55%)
Mar 15, 2005	80.35	80.85	79.24	79.44	1,405,100	-0.45(-0.56%)
Mar 14, 2005	79.05	80.10	79.05	79.89	1,012,800	+1.07(+1.36%)
Mar 11, 2005	79.00	79.14	78.71	78.82	878,900	-0.18(-0.23%)
Mar 10, 2005	78.33	79.21	78.33	79.00	1,093,700	+0.57(+0.73%)
Mar 09, 2005	78.84	79.04	78.21	78.43	1,403,600	-0.40(-0.51%)
Mar 08, 2005	78.83	79.16	78.75	78.83	1,297,800	-0.17(-0.22%)
Mar 07, 2005	79.70	79.70	78.85	79.00	1,497,200	-0.93(-1.16%)
Mar 04, 2005	79.65	80.35	79.52	79.93	1,438,200	+0.83(+1.05%)
Mar 03, 2005	80.00	80.04	78.58	79.10	1,544,000	-0.82(-1.03%)
Mar 02, 2005	79.20	80.71	79.20	79.92	1,273,000	-0.18(-0.22%)
Mar 01, 2005	79.10	80.44	79.05	80.10	1,032,400	+1.35(+1.71%)
Feb 28, 2005	79.10	79.11	77.95	78.75	1,473,600	-0.46(-0.58%)
Feb 25, 2005	79.60	79.76	79.00	79.21	774,500	-0.54(-0.68%)
Feb 24, 2005	79.25	79.80	78.96	79.75	945,600	+0.30(+0.38%)
Feb 23, 2005	79.85	79.87	78.92	79.45	1,187,400	+0.51(+0.65%)
Feb 22, 2005	79.81	80.18	78.94	78.94	1,567,300	-0.86(-1.08%)
Feb 18, 2005	79.60	80.25	79.60	79.80	1,257,500	+0.46(+0.58%)
Feb 17, 2005	79.40	79.64	78.76	79.34	1,090,700	-0.21(-0.26%)
Feb 16, 2005	79.78	79.82	79.25	79.55	998,200	-0.33(-0.41%)
Feb 15, 2005	80.15	80.33	79.71	79.88	1,097,700	-0.26(-0.32%)
Feb 14, 2005	81.05	81.27	80.01	80.14	1,229,500	-1.49(-1.83%)
Feb 11, 2005	80.29	81.82	80.25	81.63	899,000	+1.34(+1.67%)
Feb 10, 2005	80.25	80.52	80.00	80.29	728,400	+0.14(+0.17%)
Feb 09, 2005	81.55	81.64	79.87	80.15	980,700	-1.11(-1.37%)
Feb 08, 2005	80.70	81.50	80.70	81.26	663,000	+0.34(+0.42%)
Feb 07, 2005	80.64	81.14	80.30	80.92	568,900	+0.28(+0.35%)
Feb 04, 2005	79.80	80.99	79.60	80.64	837,900	+0.78(+0.98%)
Feb 03, 2005	79.75	79.92	79.11	79.86	958,700	+0.22(+0.28%)
Feb 02, 2005	79.20	79.85	79.14	79.64	1,065,400	+0.24(+0.30%)
Feb 01, 2005	80.03	80.17	79.01	79.40	1,609,100	-0.64(-0.80%)
Jan 31, 2005	80.35	80.35	79.66	80.04	1,141,100	+0.69(+0.87%)
Jan 28, 2005	79.70	79.95	78.90	79.35	1,995,200	-0.55(-0.69%)
Jan 27, 2005	79.75	80.00	79.59	79.90	1,607,200	-0.10(-0.12%)
Jan 26, 2005	80.19	80.19	78.55	80.00	2,082,000	-0.19(-0.24%)
Jan 25, 2005	80.47	80.70	79.87	80.19	1,157,500	-0.26(-0.32%)
Jan 24, 2005	80.30	81.16	80.24	80.45	949,600	-0.56(-0.69%)
Jan 21, 2005	80.50	81.45	80.25	81.01	1,101,800	+0.35(+0.43%)
Jan 20, 2005	80.50	80.93	80.13	80.66	875,600	-0.59(-0.73%)
Jan 19, 2005	81.95	82.25	81.03	81.25	793,100	-1.16(-1.41%)
Jan 18, 2005	80.40	82.41	80.37	82.41	1,049,300	+1.41(+1.74%)
Jan 14, 2005	81.75	81.75	80.72	81.00	1,048,500	-0.55(-0.67%)
Jan 13, 2005	81.72	81.97	81.35	81.55	707,200	-0.22(-0.27%)
Jan 12, 2005	81.45	81.93	80.96	81.77	838,700	+0.10(+0.12%)
Jan 11, 2005	81.75	81.98	81.40	81.67	695,900	-0.04(-0.05%)
Jan 10, 2005	81.40	81.90	81.22	81.71	737,800	+0.06(+0.07%)
Jan 07, 2005	81.80	82.06	81.23	81.65	1,241,700	+0.45(+0.55%)
Jan 06, 2005	80.40	81.44	80.40	81.20	1,280,000	+0.90(+1.12%)
Jan 05, 2005	80.50	80.94	80.30	80.30	1,127,500	-0.50(-0.62%)
Jan 04, 2005	81.00	81.15	80.48	80.80	1,186,200	-0.40(-0.49%)
Jan 03, 2005	81.71	81.95	80.80	81.20	1,256,700	-0.50(-0.61%)
Dec 31, 2004	81.40	82.08	81.40	81.70	689,100	+0.05(+0.06%)
Dec 30, 2004	81.28	81.85	81.17	81.65	479,800	+0.37(+0.46%)
Dec 29, 2004	81.10	81.35	80.84	81.28	611,600	+0.39(+0.48%)
Dec 28, 2004	80.72	81.22	80.72	80.89	752,700	+0.17(+0.21%)
Dec 27, 2004	80.58	81.00	80.49	80.72	692,800	+0.03(+0.04%)
Dec 23, 2004	81.27	81.28	80.31	80.69	1,305,700	-0.58(-0.71%)
Dec 22, 2004	79.90	81.27	79.90	81.27	1,710,200	+1.27(+1.59%)
Dec 21, 2004	78.95	80.34	78.95	80.00	1,676,800	+1.01(+1.28%)
Dec 20, 2004	79.46	79.62	78.84	78.99	1,651,100	-0.27(-0.34%)
Dec 17, 2004	79.05	80.01	79.05	79.26	2,693,800	-0.41(-0.51%)
Dec 16, 2004	79.80	80.00	79.34	79.67	1,971,400	+0.07(+0.09%)
Dec 15, 2004	81.02	81.15	79.60	79.60	1,831,100	-1.68(-2.07%)
Dec 14, 2004	80.51	81.28	80.49	81.28	1,296,000	+0.72(+0.89%)
Dec 13, 2004	81.30	81.36	80.34	80.56	1,253,500	-0.34(-0.42%)
Dec 10, 2004	83.23	83.23	80.44	80.90	1,363,100	-1.00(-1.22%)
Dec 09, 2004	81.22	82.03	80.66	81.90	1,243,900	+0.51(+0.63%)
Dec 08, 2004	82.05	82.27	81.10	81.39	1,302,200	-0.46(-0.56%)
Dec 07, 2004	81.90	82.49	81.80	81.85	857,500	-0.12(-0.15%)
Dec 06, 2004	81.60	82.22	81.40	81.97	1,131,800	+0.32(+0.39%)
Dec 03, 2004	81.38	82.10	81.00	81.65	1,154,300	+0.27(+0.33%)
Dec 02, 2004	82.82	82.82	81.34	81.38	957,300	-1.69(-2.03%)
Dec 01, 2004	82.74	83.23	82.60	83.07	897,600	+0.58(+0.70%)
Nov 30, 2004	82.55	82.83	82.17	82.49	1,355,800	-0.28(-0.34%)
Nov 29, 2004	82.93	83.00	81.92	82.77	960,600	+0.14(+0.17%)
Nov 26, 2004	82.64	83.03	82.53	82.63	269,200	+0.19(+0.23%)
Nov 24, 2004	82.40	83.01	82.28	82.44	827,600	+0.29(+0.35%)
Nov 23, 2004	82.72	82.73	81.65	82.15	1,096,600	-0.35(-0.42%)
Nov 22, 2004	80.00	82.55	79.97	82.50	2,328,100	+2.72(+3.41%)
Nov 19, 2004	80.65	80.75	79.70	79.78	1,388,900	-0.87(-1.08%)
Nov 18, 2004	81.35	81.35	80.21	80.65	1,553,200	-0.45(-0.55%)
Nov 17, 2004	82.21	82.72	81.00	81.10	1,448,400	-1.14(-1.39%)
Nov 16, 2004	83.15	83.35	82.24	82.24	908,500	-0.84(-1.01%)
Nov 15, 2004	83.30	83.39	82.60	83.08	732,200	-0.06(-0.07%)
Nov 12, 2004	83.50	83.60	82.32	83.14	1,714,000	-0.43(-0.51%)
Nov 11, 2004	83.65	83.74	83.25	83.57	853,600	+0.24(+0.29%)
Nov 10, 2004	83.52	84.18	83.20	83.33	1,013,200	-0.62(-0.74%)
Nov 09, 2004	84.26	84.42	83.77	83.95	750,300	-0.31(-0.37%)
Nov 08, 2004	84.40	84.54	84.06	84.26	654,100	-0.60(-0.71%)
Nov 05, 2004	84.55	85.11	84.42	84.86	1,183,800	+0.42(+0.50%)
Nov 04, 2004	83.54	84.48	83.54	84.44	967,400	+1.19(+1.43%)
Nov 03, 2004	83.25	83.79	82.85	83.25	838,700	+0.86(+1.04%)
Nov 02, 2004	82.25	83.41	82.19	82.39	523,600	+0.01(+0.01%)
Nov 01, 2004	82.75	82.76	81.66	82.38	805,200	-0.57(-0.69%)
Oct 29, 2004	83.05	83.08	82.35	82.95	927,400	-0.11(-0.13%)
Oct 28, 2004	83.27	83.55	82.77	83.06	601,900	-0.21(-0.25%)
Oct 27, 2004	82.05	83.30	81.56	83.27	894,400	+1.00(+1.22%)
Oct 26, 2004	80.60	82.27	80.54	82.27	1,077,600	+1.62(+2.01%)
Oct 25, 2004	79.95	80.80	79.75	80.65	1,176,700	+0.45(+0.56%)
Oct 22, 2004	80.60	80.68	80.08	80.20	777,200	-0.25(-0.31%)
Oct 21, 2004	80.58	81.02	79.96	80.45	1,188,000	+0.05(+0.06%)
Oct 20, 2004	80.30	80.61	80.04	80.40	1,165,200	-0.08(-0.10%)
Oct 19, 2004	81.45	81.65	80.41	80.48	954,300	-1.02(-1.25%)
Oct 18, 2004	80.73	81.59	80.11	81.50	1,075,300	+0.77(+0.95%)
Oct 15, 2004	81.28	81.47	80.53	80.73	1,243,500	-0.45(-0.55%)
Oct 14, 2004	81.68	81.76	81.12	81.18	1,508,000	-0.72(-0.88%)
Oct 13, 2004	83.26	83.27	81.76	81.90	2,067,300	-1.35(-1.62%)
Oct 12, 2004	85.00	85.00	83.21	83.25	1,033,200	-1.75(-2.06%)
Oct 11, 2004	84.45	85.17	84.20	85.00	713,700	+0.90(+1.07%)
Oct 08, 2004	85.55	85.60	83.76	84.10	897,800	-1.45(-1.69%)
Oct 07, 2004	85.69	86.07	85.08	85.55	605,400	-0.07(-0.08%)
Oct 06, 2004	85.20	85.66	84.92	85.62	485,200	+0.42(+0.49%)
Oct 05, 2004	84.35	85.20	84.08	85.20	657,800	+0.68(+0.80%)
Oct 04, 2004	84.70	84.75	84.24	84.52	581,300	+0.45(+0.54%)
Oct 01, 2004	83.97	84.74	83.86	84.07	842,600	+0.31(+0.37%)
Sep 30, 2004	83.61	84.15	83.12	83.76	1,326,500	+0.15(+0.18%)
Sep 29, 2004	84.50	84.51	83.42	83.61	1,028,000	-1.05(-1.24%)
Sep 28, 2004	83.90	84.75	83.90	84.66	602,500	+0.66(+0.79%)
Sep 27, 2004	83.90	84.38	83.61	84.00	765,700	-0.39(-0.46%)
Sep 24, 2004	84.25	84.65	84.03	84.39	580,800	-0.04(-0.05%)
Sep 23, 2004	84.25	84.70	84.09	84.43	717,000	-0.19(-0.22%)
Sep 22, 2004	85.45	85.45	84.49	84.62	914,700	-1.00(-1.17%)
Sep 21, 2004	85.00	85.68	84.97	85.62	731,700	+0.58(+0.68%)
Sep 20, 2004	85.90	86.10	84.86	85.04	1,059,600	-1.19(-1.38%)
Sep 17, 2004	86.70	87.00	85.98	86.23	1,543,700	-0.36(-0.42%)
Sep 16, 2004	85.85	86.66	85.80	86.59	598,800	+0.28(+0.32%)
Sep 15, 2004	85.80	86.49	85.75	86.31	968,300	-0.47(-0.54%)
Sep 14, 2004	86.75	86.86	86.33	86.78	746,500	+0.46(+0.53%)
Sep 13, 2004	85.70	86.32	85.54	86.32	823,200	+0.62(+0.72%)
Sep 10, 2004	85.68	85.95	85.40	85.70	622,700	+0.17(+0.20%)
Sep 09, 2004	85.07	85.91	85.00	85.53	686,100	+0.43(+0.51%)
Sep 08, 2004	85.05	85.38	84.40	85.10	658,600	-0.76(-0.89%)
Sep 07, 2004	85.80	86.31	85.57	85.86	527,000	+0.19(+0.22%)
Sep 03, 2004	85.39	85.95	85.32	85.67	674,700	+0.34(+0.40%)
Sep 02, 2004	84.86	85.39	84.58	85.33	553,400	+0.46(+0.54%)
Sep 01, 2004	84.60	85.17	84.27	84.87	721,800	+0.17(+0.20%)
Aug 31, 2004	84.70	85.17	84.41	84.70	775,300	+0.19(+0.22%)
Aug 30, 2004	84.72	84.92	84.45	84.51	578,300	-0.44(-0.52%)
Aug 27, 2004	85.30	85.38	84.84	84.95	511,200	-0.20(-0.23%)
Aug 26, 2004	84.80	85.27	84.80	85.15	408,900	+0.26(+0.31%)
Aug 25, 2004	84.66	84.99	84.51	84.89	464,600	+0.24(+0.28%)
Aug 24, 2004	84.30	84.84	84.30	84.65	586,000	+0.40(+0.47%)
Aug 23, 2004	84.30	84.57	84.15	84.25	557,700	-0.06(-0.07%)
Aug 20, 2004	83.40	84.36	83.20	84.31	587,200	+0.73(+0.87%)
Aug 19, 2004	83.90	84.05	83.12	83.58	695,000	-0.51(-0.61%)
Aug 18, 2004	83.15	84.29	82.65	84.09	719,700	+0.80(+0.96%)
Aug 17, 2004	82.63	83.57	82.46	83.29	651,200	+0.54(+0.65%)
Aug 16, 2004	81.45	83.00	81.42	82.75	872,200	+1.07(+1.31%)
Aug 13, 2004	81.65	81.98	81.06	81.68	873,800	-0.17(-0.21%)
Aug 12, 2004	81.67	82.10	81.45	81.85	805,800	+0.08(+0.10%)
Aug 11, 2004	81.30	82.11	81.19	81.77	754,900	+0.05(+0.06%)
Aug 10, 2004	81.08	81.74	81.03	81.72	671,900	+0.60(+0.74%)
Aug 09, 2004	81.00	81.60	80.85	81.12	745,300	+0.26(+0.32%)
Aug 06, 2004	83.11	83.12	80.64	80.86	1,580,500	-2.24(-2.70%)
Aug 05, 2004	83.65	84.00	83.06	83.10	860,300	-0.52(-0.62%)
Aug 04, 2004	83.81	84.13	83.56	83.62	1,049,700	-0.44(-0.52%)
Aug 03, 2004	83.88	84.19	83.55	84.06	1,099,300	-0.07(-0.08%)
Aug 02, 2004	82.90	84.33	82.60	84.13	1,070,600	+0.99(+1.19%)
Jul 30, 2004	83.24	83.45	82.65	83.14	1,003,400	-0.11(-0.13%)
Jul 29, 2004	82.30	83.66	82.25	83.25	1,109,000	+1.27(+1.55%)
Jul 28, 2004	82.10	82.41	81.00	81.98	1,154,700	-0.37(-0.45%)
Jul 27, 2004	82.25	83.25	82.17	82.35	1,161,800	+0.02(+0.02%)
Jul 26, 2004	82.35	82.78	81.87	82.33	1,239,900	-0.18(-0.22%)
Jul 23, 2004	82.98	82.98	82.13	82.51	1,185,300	-0.47(-0.57%)
Jul 22, 2004	81.85	83.25	81.85	82.98	1,316,600	+0.69(+0.84%)
Jul 21, 2004	81.75	83.03	81.75	82.29	1,442,600	+0.54(+0.66%)
Jul 20, 2004	81.20	81.82	80.80	81.75	813,100	+0.76(+0.94%)
Jul 19, 2004	80.25	81.70	80.10	80.99	1,260,300	+1.43(+1.80%)
Jul 16, 2004	80.73	80.81	79.43	79.56	1,807,700	-1.17(-1.45%)
Jul 15, 2004	81.52	81.52	80.73	80.73	1,588,500	-0.72(-0.88%)
Jul 14, 2004	82.38	82.64	81.37	81.45	1,499,500	-0.93(-1.13%)
Jul 13, 2004	83.25	83.83	81.91	82.38	2,160,900	+0.99(+1.22%)
Jul 12, 2004	80.80	81.48	80.63	81.39	1,326,800	+0.46(+0.57%)
Jul 09, 2004	81.05	81.24	80.65	80.93	1,444,600	+0.52(+0.65%)
Jul 08, 2004	81.00	81.24	80.05	80.41	1,359,800	-0.69(-0.85%)
Jul 07, 2004	82.70	82.83	80.54	81.10	1,581,900	-1.85(-2.23%)
Jul 06, 2004	83.10	83.51	82.39	82.95	817,000	-0.57(-0.68%)
Jul 02, 2004	83.80	83.96	83.35	83.52	863,800	-0.18(-0.22%)
Jul 01, 2004	84.86	84.90	83.22	83.70	1,488,200	-1.15(-1.36%)
Jun 30, 2004	85.50	85.66	84.66	84.85	1,230,100	-0.37(-0.43%)
Jun 29, 2004	85.50	86.10	85.22	85.22	1,075,900	-0.18(-0.21%)
Jun 28, 2004	85.10	87.10	85.10	85.40	1,155,800	+0.45(+0.53%)
Jun 25, 2004	85.45	85.55	84.62	84.95	1,129,100	-0.32(-0.38%)
Jun 24, 2004	85.87	86.10	85.20	85.27	1,274,000	-0.70(-0.81%)
Jun 23, 2004	86.95	86.96	85.27	85.97	1,625,700	-0.68(-0.78%)
Jun 22, 2004	86.77	87.00	86.35	86.65	787,700	-0.10(-0.12%)
Jun 21, 2004	86.72	87.45	86.47	86.75	797,900	-0.10(-0.12%)
Jun 18, 2004	86.95	87.50	86.85	86.85	859,300	-0.51(-0.58%)
Jun 17, 2004	86.75	87.55	86.30	87.36	959,700	+0.46(+0.53%)
Jun 16, 2004	87.37	87.37	86.78	86.90	803,200	-0.47(-0.54%)
Jun 15, 2004	87.23	87.64	87.10	87.37	820,200	+0.27(+0.31%)
Jun 14, 2004	87.55	87.65	87.00	87.10	557,800	-0.45(-0.51%)
Jun 10, 2004	87.05	87.84	87.03	87.55	423,700	+0.46(+0.53%)
Jun 09, 2004	87.27	87.78	87.00	87.09	824,800	-0.34(-0.39%)
Jun 08, 2004	87.62	87.62	86.61	87.43	798,200	-0.44(-0.50%)
Jun 07, 2004	88.20	88.39	87.68	87.87	519,000	+0.15(+0.17%)
Jun 04, 2004	87.60	88.43	87.53	87.72	842,400	+0.55(+0.63%)
Jun 03, 2004	87.00	87.65	86.86	87.17	1,261,900	+0.35(+0.40%)
Jun 02, 2004	87.00	87.28	86.80	86.82	1,455,800	-0.38(-0.44%)
Jun 01, 2004	87.86	87.88	86.96	87.20	1,360,800	-0.60(-0.68%)
May 28, 2004	87.92	88.33	87.65	87.80	726,000	-0.14(-0.16%)
May 27, 2004	88.10	88.25	87.90	87.94	872,300	-0.16(-0.18%)
May 26, 2004	88.60	88.73	87.76	88.10	1,503,000	-0.68(-0.77%)
May 25, 2004	87.15	88.81	86.75	88.78	905,500	+1.57(+1.80%)
May 24, 2004	87.35	87.56	87.14	87.21	812,000	-0.09(-0.10%)
May 21, 2004	88.00	88.05	87.24	87.30	849,000	-0.26(-0.30%)
May 20, 2004	87.00	87.85	87.00	87.56	910,500	+0.61(+0.70%)
May 19, 2004	87.50	88.14	86.95	86.95	874,800	-0.11(-0.13%)
May 18, 2004	86.31	87.30	86.31	87.06	781,800	+0.87(+1.01%)
May 17, 2004	86.70	86.86	86.08	86.19	911,300	-0.65(-0.75%)
May 14, 2004	86.50	87.23	86.45	86.84	807,800	-0.21(-0.24%)
May 13, 2004	86.28	87.19	86.13	87.05	992,100	+0.78(+0.90%)
May 12, 2004	85.40	86.38	85.10	86.27	1,459,700	-0.06(-0.07%)
May 11, 2004	84.67	86.40	84.64	86.33	1,376,500	+1.23(+1.45%)
May 10, 2004	85.90	86.22	84.75	85.10	1,459,100	-0.80(-0.93%)
May 07, 2004	86.40	86.90	85.90	85.90	1,091,500	-0.59(-0.68%)
May 06, 2004	86.30	86.60	85.71	86.49	723,200	+0.11(+0.13%)
May 05, 2004	86.75	86.90	86.28	86.38	1,064,800	-0.22(-0.25%)
May 04, 2004	86.80	87.47	86.40	86.60	1,377,000	+0.45(+0.52%)

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.