Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2004	920.07	920.09	916.98	917.68	200,463,008	-2.67(-0.29%)
Nov 30, 2004	924.19	926.41	920.35	920.35	172,434,592	+0.00(+0.00%)
Nov 29, 2004	924.19	926.41	920.35	920.35	172,434,592	-2.46(-0.27%)
Nov 27, 2004	920.62	922.81	920.02	922.81	166,433,408	-1.54(-0.17%)
Nov 26, 2004	917.67	924.35	917.67	924.35	196,852,800	+8.22(+0.90%)
Nov 25, 2004	913.61	916.13	911.99	916.13	184,645,792	+6.34(+0.70%)
Nov 24, 2004	911.83	913.48	909.35	909.79	204,984,192	+1.46(+0.16%)
Nov 23, 2004	905.01	908.33	902.70	908.33	179,710,208	+0.00(+0.00%)
Nov 22, 2004	905.01	908.33	902.70	908.33	179,710,208	-2.08(-0.23%)
Nov 20, 2004	912.70	915.64	910.36	910.41	173,678,000	-0.58(-0.06%)
Nov 19, 2004	907.96	910.99	907.42	910.99	217,619,392	+1.28(+0.14%)
Nov 18, 2004	896.73	909.71	896.00	909.71	337,519,392	+15.52(+1.74%)
Nov 17, 2004	900.55	900.55	893.96	894.19	346,790,784	-5.70(-0.63%)
Nov 16, 2004	906.51	906.51	899.89	899.89	435,954,400	+0.00(+0.00%)
Nov 15, 2004	906.51	906.51	899.89	899.89	435,954,400	-3.14(-0.35%)
Nov 13, 2004	905.13	905.40	902.54	903.03	425,214,784	-0.31(-0.03%)
Nov 12, 2004	897.15	903.67	896.56	903.34	649,978,176	+3.48(+0.39%)
Nov 11, 2004	902.83	902.83	899.83	899.86	389,673,408	-1.79(-0.20%)
Nov 10, 2004	904.02	904.02	901.43	901.65	160,618,800	-2.39(-0.26%)
Nov 09, 2004	901.66	904.04	802.85	904.04	132,506,400	+0.00(+0.00%)
Nov 08, 2004	901.66	904.04	802.85	904.04	132,506,400	+1.12(+0.12%)
Nov 06, 2004	905.07	906.33	901.80	902.92	212,668,400	+4.09(+0.46%)
Nov 05, 2004	899.53	899.53	894.97	898.83	186,104,608	+0.38(+0.04%)
Nov 04, 2004	901.74	901.99	897.92	898.45	226,028,992	+1.78(+0.20%)
Nov 03, 2004	894.90	896.67	893.47	896.67	246,959,392	+0.00(+0.00%)
Nov 02, 2004	894.90	896.67	893.47	896.67	246,959,392	+8.27(+0.93%)
Nov 01, 2004	890.84	893.59	888.40	888.40	316,762,208	+0.00(+0.00%)
Oct 29, 2004	890.84	893.59	888.40	888.40	316,762,208	-2.16(-0.24%)
Oct 28, 2004	884.88	890.56	884.88	890.56	146,570,000	+9.73(+1.10%)
Oct 27, 2004	873.90	881.36	872.86	880.83	356,211,808	+9.91(+1.14%)
Oct 26, 2004	872.24	872.24	867.94	870.92	220,434,208	+1.19(+0.14%)
Oct 25, 2004	872.30	872.56	869.73	869.73	220,790,000	-13.50(-1.53%)
Oct 22, 2004	881.33	884.90	881.33	883.23	310,192,000	+2.19(+0.25%)
Oct 21, 2004	880.67	881.04	877.82	881.04	237,058,208	+5.58(+0.64%)
Oct 20, 2004	875.15	876.16	874.69	875.46	199,521,600	-5.21(-0.59%)
Oct 19, 2004	878.69	881.77	878.69	880.67	178,196,992	+7.08(+0.81%)
Oct 18, 2004	875.65	875.71	872.84	873.59	129,404,800	+0.30(+0.03%)
Oct 15, 2004	868.54	873.29	868.54	873.29	168,327,808	+0.51(+0.06%)
Oct 14, 2004	874.19	874.42	870.39	872.78	166,604,608	-4.57(-0.52%)
Oct 13, 2004	876.92	880.10	876.45	877.35	240,273,600	-0.39(-0.04%)
Oct 12, 2004	878.97	878.97	876.95	877.74	103,741,000	+0.00(+0.00%)
Oct 11, 2004	878.97	878.97	876.95	877.74	103,741,000	-1.86(-0.21%)
Oct 08, 2004	876.71	883.47	876.71	879.60	0	-0.12(-0.01%)
Oct 07, 2004	881.85	881.85	877.30	879.72	0	+1.01(+0.11%)
Oct 06, 2004	878.24	879.44	875.64	878.71	0	+2.05(+0.23%)
Oct 05, 2004	875.38	879.04	874.89	876.66	0	-0.39(-0.04%)
Oct 04, 2004	875.64	878.59	874.51	877.05	0	+8.77(+1.01%)
Oct 01, 2004	853.44	868.28	853.44	868.28	0	+17.50(+2.06%)
Sep 30, 2004	856.91	856.91	850.78	850.78	0	-1.73(-0.20%)
Sep 29, 2004	847.60	853.59	847.60	852.51	0	+5.99(+0.71%)
Sep 28, 2004	840.24	846.52	840.24	846.52	0	+4.58(+0.54%)
Sep 27, 2004	845.98	845.98	841.88	841.94	0	-4.61(-0.54%)
Sep 24, 2004	845.24	846.55	843.71	846.55	0	+0.27(+0.03%)
Sep 23, 2004	847.29	847.29	844.39	846.28	0	-2.97(-0.35%)
Sep 22, 2004	853.16	854.34	848.60	849.25	0	-4.77(-0.56%)
Sep 21, 2004	851.64	854.25	851.64	854.02	0	+1.87(+0.22%)
Sep 20, 2004	854.51	854.51	849.18	852.15	0	-3.17(-0.37%)
Sep 17, 2004	854.98	857.86	854.25	855.32	0	+0.77(+0.09%)
Sep 16, 2004	851.69	854.80	851.69	854.55	0	+1.97(+0.23%)
Sep 15, 2004	853.84	856.38	851.99	852.58	0	-3.14(-0.37%)
Sep 14, 2004	856.44	856.44	854.69	855.72	0	-2.29(-0.27%)
Sep 13, 2004	856.11	858.56	855.95	858.01	0	+6.49(+0.76%)
Sep 10, 2004	851.38	853.21	850.44	851.52	0	+1.84(+0.22%)
Sep 09, 2004	850.81	850.81	849.40	849.68	0	-5.20(-0.61%)
Sep 08, 2004	855.84	855.84	853.59	854.88	0	-1.44(-0.17%)
Sep 07, 2004	855.81	856.32	854.25	856.32	0	+0.33(+0.04%)
Sep 06, 2004	851.83	855.99	851.83	855.99	0	+4.48(+0.53%)
Sep 03, 2004	844.67	851.51	843.98	851.51	0	+7.45(+0.88%)
Sep 02, 2004	838.21	844.18	837.96	844.06	0	+4.62(+0.55%)
Sep 01, 2004	836.00	839.56	836.00	839.44	0	+6.65(+0.80%)
Aug 31, 2004	833.15	835.60	831.52	832.79	0	-1.35(-0.16%)
Aug 30, 2004	834.69	835.75	833.27	834.14	0	+0.41(+0.05%)
Aug 27, 2004	830.80	833.73	827.99	833.73	0	+4.11(+0.50%)
Aug 26, 2004	829.42	830.39	828.21	829.62	0	+5.58(+0.68%)
Aug 25, 2004	826.22	826.22	822.72	824.04	0	-0.98(-0.12%)
Aug 24, 2004	823.57	825.96	823.57	825.02	0	+0.78(+0.09%)
Aug 23, 2004	820.59	825.42	820.59	824.24	0	+7.90(+0.97%)
Aug 20, 2004	816.65	816.96	814.29	816.34	0	-2.05(-0.25%)
Aug 19, 2004	820.10	821.71	818.37	818.39	0	+2.26(+0.28%)
Aug 18, 2004	810.78	816.13	810.78	816.13	0	+2.78(+0.34%)
Aug 17, 2004	809.69	814.91	808.87	813.35	0	+8.96(+1.11%)
Aug 16, 2004	802.34	805.10	802.34	804.39	0	+0.00(+0.00%)
Aug 13, 2004	802.34	805.10	802.34	804.39	0	-4.62(-0.57%)
Aug 12, 2004	810.36	812.76	805.89	809.01	0	+1.79(+0.22%)
Aug 11, 2004	814.45	814.45	804.97	807.22	0	-4.75(-0.58%)
Aug 10, 2004	808.83	811.97	808.28	811.97	0	+2.42(+0.30%)
Aug 09, 2004	814.07	814.07	807.10	809.55	0	-4.68(-0.57%)
Aug 06, 2004	821.15	823.45	814.23	814.23	0	-14.85(-1.79%)
Aug 05, 2004	829.95	831.11	829.08	829.08	0	+2.26(+0.27%)
Aug 04, 2004	829.28	829.28	824.70	826.82	0	-7.58(-0.91%)
Aug 03, 2004	832.85	834.40	832.49	834.40	0	+2.56(+0.31%)
Aug 02, 2004	831.80	833.20	829.85	831.84	0	-4.96(-0.59%)
Jul 30, 2004	833.70	836.80	832.20	836.80	0	+3.13(+0.38%)
Jul 29, 2004	829.64	833.70	829.64	833.67	0	+6.75(+0.82%)
Jul 28, 2004	833.66	833.66	826.92	826.92	0	-2.68(-0.32%)
Jul 27, 2004	820.32	829.60	820.32	829.60	0	+9.64(+1.18%)
Jul 26, 2004	827.42	828.75	819.96	819.96	0	-10.39(-1.25%)
Jul 23, 2004	838.25	839.82	829.79	830.35	0	-7.35(-0.88%)
Jul 22, 2004	840.84	840.84	837.70	837.70	0	-10.82(-1.28%)
Jul 21, 2004	850.29	850.81	848.52	848.52	0	+3.66(+0.43%)
Jul 20, 2004	841.05	845.90	839.85	844.86	0	+1.26(+0.15%)
Jul 19, 2004	843.02	844.97	842.47	843.60	0	-2.45(-0.29%)
Jul 16, 2004	844.75	848.19	844.75	846.05	0	+2.63(+0.31%)
Jul 15, 2004	846.37	848.15	843.42	843.42	0	-4.70(-0.55%)
Jul 14, 2004	844.53	848.12	842.50	848.12	0	-4.19(-0.49%)
Jul 13, 2004	852.60	853.33	851.63	852.31	0	+2.67(+0.31%)
Jul 12, 2004	847.63	855.31	847.63	849.64	0	+0.84(+0.10%)
Jul 09, 2004	847.67	848.80	843.89	848.80	0	-3.23(-0.38%)
Jul 08, 2004	846.59	852.03	840.50	852.03	0	+1.83(+0.22%)
Jul 07, 2004	848.19	852.57	848.19	850.20	0	+4.34(+0.51%)
Jul 06, 2004	850.57	850.57	844.35	845.86	0	-3.52(-0.41%)
Jul 05, 2004	846.99	850.15	846.99	849.38	0	+2.11(+0.25%)
Jul 02, 2004	846.92	849.10	846.34	847.27	0	-4.80(-0.56%)
Jul 01, 2004	849.66	855.31	849.66	852.07	0	+1.57(+0.18%)
Jun 30, 2004	855.54	857.05	850.50	850.50	0	-4.61(-0.54%)
Jun 29, 2004	856.64	857.18	854.75	855.11	0	-4.93(-0.57%)
Jun 28, 2004	852.56	860.04	852.56	860.04	0	+6.74(+0.79%)
Jun 25, 2004	856.72	857.66	853.04	853.30	0	-3.94(-0.46%)
Jun 24, 2004	858.61	858.70	856.84	857.24	0	+4.78(+0.56%)
Jun 23, 2004	849.77	852.46	849.60	852.46	0	+4.91(+0.58%)
Jun 22, 2004	851.77	852.17	846.25	847.55	0	-6.93(-0.81%)
Jun 21, 2004	857.22	858.42	853.54	854.48	0	+1.79(+0.21%)
Jun 18, 2004	848.24	852.69	848.24	852.69	0	+1.21(+0.14%)
Jun 17, 2004	848.64	852.86	848.64	851.48	0	+3.20(+0.38%)
Jun 16, 2004	846.65	848.28	844.75	848.28	0	+4.14(+0.49%)
Jun 15, 2004	839.80	844.14	839.34	844.14	0	+5.64(+0.67%)
Jun 14, 2004	844.36	844.36	836.07	838.50	0	-9.32(-1.10%)
Jun 11, 2004	847.69	847.82	845.56	847.82	0	-3.05(-0.36%)
Jun 10, 2004	848.06	850.87	848.06	850.87	0	+1.74(+0.20%)
Jun 09, 2004	853.25	854.38	849.13	849.13	0	-2.37(-0.28%)
Jun 08, 2004	854.26	854.26	850.36	851.50	0	-0.18(-0.02%)
Jun 07, 2004	848.65	851.68	848.65	851.68	0	+9.23(+1.10%)
Jun 04, 2004	831.88	842.45	831.88	842.45	0	+10.56(+1.27%)
Jun 03, 2004	830.99	831.89	826.75	831.89	0	-0.52(-0.06%)
Jun 02, 2004	830.53	835.61	830.53	832.41	0	+6.00(+0.73%)

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.