Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	820.56	830.17	819.41	827.98	52,925,400	+0.00(+0.00%)
Aug 30, 2004	820.56	830.17	819.41	827.98	52,925,400	+6.49(+0.79%)
Aug 27, 2004	819.59	823.08	818.24	821.49	54,886,400	+2.96(+0.36%)
Aug 26, 2004	808.45	818.53	808.14	818.53	67,682,400	+10.97(+1.36%)
Aug 25, 2004	805.25	807.56	802.40	807.56	48,959,000	+2.67(+0.33%)
Aug 24, 2004	808.56	810.05	804.72	804.89	47,016,000	-3.72(-0.46%)
Aug 23, 2004	808.92	810.61	807.07	808.61	41,812,200	+0.14(+0.02%)
Aug 20, 2004	809.91	812.11	806.91	808.47	37,960,400	-1.68(-0.21%)
Aug 19, 2004	809.73	811.34	808.57	810.15	35,415,400	+0.59(+0.07%)
Aug 18, 2004	808.45	810.67	807.30	809.56	33,322,600	+1.05(+0.13%)
Aug 17, 2004	808.17	813.31	807.83	808.51	51,521,400	-0.61(-0.08%)
Aug 16, 2004	816.68	816.68	805.95	809.12	62,352,400	-6.50(-0.80%)
Aug 13, 2004	819.63	819.63	813.01	815.62	53,583,200	-4.23(-0.52%)
Aug 12, 2004	821.35	822.01	816.12	819.85	55,415,000	-1.60(-0.19%)
Aug 11, 2004	822.68	823.62	820.09	821.45	42,126,800	+0.67(+0.08%)
Aug 10, 2004	816.04	821.59	815.93	820.78	53,488,000	+3.97(+0.49%)
Aug 09, 2004	818.84	819.38	813.58	816.81	39,093,200	-3.29(-0.40%)
Aug 06, 2004	822.53	822.53	817.57	820.10	49,099,600	-4.27(-0.52%)
Aug 05, 2004	824.73	826.43	822.51	824.37	40,621,200	-0.51(-0.06%)
Aug 04, 2004	825.35	827.00	824.23	824.88	40,626,600	-0.65(-0.08%)
Aug 03, 2004	828.03	831.15	824.37	825.53	42,841,400	-1.96(-0.24%)
Aug 02, 2004	832.69	833.39	822.89	827.49	50,782,800	-6.49(-0.78%)
Jul 30, 2004	834.07	835.55	832.23	833.98	54,984,400	+0.48(+0.06%)
Jul 29, 2004	837.38	837.38	832.42	833.50	43,778,200	-5.14(-0.61%)
Jul 28, 2004	838.31	841.03	835.28	838.64	57,221,000	+2.49(+0.30%)
Jul 27, 2004	838.08	839.45	835.62	836.15	51,594,400	-2.34(-0.28%)
Jul 26, 2004	838.19	839.91	835.87	838.49	48,233,800	+0.29(+0.03%)
Jul 23, 2004	839.89	841.07	836.14	838.20	51,278,200	-1.17(-0.14%)
Jul 22, 2004	840.72	841.84	837.32	839.37	44,000,000	-1.51(-0.18%)
Jul 21, 2004	839.41	841.15	838.01	840.88	37,008,600	+2.24(+0.27%)
Jul 20, 2004	843.28	843.28	836.95	838.64	35,501,000	-4.51(-0.53%)
Jul 19, 2004	842.81	843.15	837.47	843.15	28,031,000	+0.50(+0.06%)
Jul 16, 2004	838.62	843.60	838.62	842.65	33,365,200	+4.05(+0.48%)
Jul 15, 2004	845.02	846.20	837.65	838.60	37,400,600	-6.42(-0.76%)
Jul 14, 2004	851.11	851.77	840.73	845.02	41,699,200	-6.80(-0.80%)
Jul 13, 2004	850.93	852.14	843.05	851.82	40,840,000	+0.69(+0.08%)
Jul 12, 2004	853.89	854.79	848.92	851.13	47,704,000	-2.93(-0.34%)
Jul 09, 2004	849.71	854.06	844.58	854.06	50,771,200	+2.29(+0.27%)
Jul 08, 2004	854.81	854.81	847.06	851.77	44,226,000	-3.31(-0.39%)
Jul 07, 2004	849.41	858.36	844.04	855.08	77,229,200	+3.28(+0.39%)
Jul 06, 2004	844.68	854.56	844.68	851.80	107,237,600	+8.19(+0.97%)
Jul 05, 2004	831.64	845.81	831.49	843.61	75,762,800	+12.93(+1.56%)
Jul 02, 2004	827.25	831.35	824.55	830.68	37,839,200	+2.58(+0.31%)
Jul 01, 2004	820.47	828.10	820.41	828.10	39,100,200	+8.24(+1.01%)
Jun 30, 2004	824.20	828.22	819.86	819.86	81,308,000	-3.42(-0.42%)
Jun 29, 2004	822.73	828.18	822.51	823.28	50,768,000	+1.06(+0.13%)
Jun 28, 2004	823.12	825.86	822.22	822.22	32,228,600	-2.01(-0.24%)
Jun 25, 2004	826.47	826.67	822.21	824.23	35,274,600	-2.57(-0.31%)
Jun 24, 2004	825.96	827.30	823.48	826.80	46,717,000	+4.71(+0.57%)
Jun 23, 2004	818.45	823.49	817.81	822.09	60,899,200	+3.62(+0.44%)
Jun 22, 2004	823.86	823.86	817.55	818.47	68,204,800	-7.09(-0.86%)
Jun 21, 2004	822.40	825.56	821.18	825.56	47,775,200	+3.63(+0.44%)
Jun 18, 2004	821.32	822.47	816.83	821.93	36,499,200	+0.63(+0.08%)
Jun 17, 2004	818.22	821.30	817.15	821.30	56,541,600	+3.14(+0.38%)
Jun 16, 2004	812.52	818.43	812.52	818.16	46,353,000	+8.13(+1.00%)
Jun 15, 2004	818.51	819.08	810.03	810.03	44,437,800	-7.58(-0.93%)
Jun 14, 2004	823.50	823.70	816.49	817.61	34,337,000	-6.71(-0.81%)
Jun 11, 2004	823.99	824.87	820.78	824.32	38,219,000	+0.41(+0.05%)
Jun 10, 2004	818.38	826.50	816.25	823.91	45,295,600	+5.51(+0.67%)
Jun 09, 2004	817.58	819.04	815.88	818.40	44,174,800	+1.01(+0.12%)
Jun 08, 2004	818.42	823.24	816.19	817.39	48,163,400	+1.66(+0.20%)
Jun 07, 2004	804.34	820.50	803.75	815.73	59,665,800	+12.91(+1.61%)
Jun 04, 2004	798.46	802.82	796.76	802.82	45,263,000	+4.24(+0.53%)
Jun 03, 2004	807.88	809.49	792.88	798.58	63,899,600	-7.78(-0.96%)
Jun 02, 2004	813.19	816.10	804.84	806.36	39,170,600	-5.91(-0.73%)
Jun 01, 2004	811.66	813.38	809.88	812.27	35,658,200	+1.60(+0.20%)
May 31, 2004	808.89	812.15	804.15	810.67	29,680,600	+2.23(+0.28%)
May 28, 2004	812.71	817.17	808.44	808.44	99,640,600	-3.30(-0.41%)
May 27, 2004	800.98	812.37	800.68	811.74	78,186,000	+12.49(+1.56%)
May 26, 2004	797.80	803.15	797.80	799.25	74,872,800	+2.77(+0.35%)
May 25, 2004	794.51	800.97	794.49	796.48	73,808,000	+2.09(+0.26%)
May 24, 2004	793.30	796.82	791.77	794.39	52,803,600	+2.86(+0.36%)
May 21, 2004	787.78	797.05	787.69	791.53	81,320,800	+2.66(+0.34%)
May 20, 2004	792.89	795.13	783.46	788.87	97,137,200	-4.96(-0.62%)
May 19, 2004	783.43	795.34	783.43	793.83	102,068,000	+10.56(+1.35%)
May 18, 2004	781.29	783.98	771.94	783.27	102,470,000	+2.22(+0.28%)
May 17, 2004	794.00	794.89	769.29	781.05	131,050,800	-12.92(-1.63%)
May 14, 2004	802.87	805.56	790.35	793.97	95,810,400	-9.14(-1.14%)
May 13, 2004	818.86	820.62	802.45	803.11	86,724,400	-15.61(-1.91%)
May 12, 2004	813.70	827.43	813.70	818.72	84,224,000	+8.56(+1.06%)
May 11, 2004	812.44	814.72	801.00	810.16	125,836,800	-3.28(-0.40%)
May 10, 2004	834.06	834.06	808.29	813.44	111,810,800	-21.93(-2.63%)
May 07, 2004	843.20	845.70	833.62	835.37	88,735,600	-7.40(-0.88%)
May 06, 2004	845.74	851.50	842.77	842.77	63,298,200	-3.91(-0.46%)
May 05, 2004	840.42	850.32	840.42	846.68	78,721,000	+846.68(+846679900.00%)
May 04, 2004	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
May 03, 2004	0.0001	0.0001	0.0001	0.0001	0	-838.21(-100.00%)
Apr 30, 2004	848.47	848.47	836.52	838.21	109,408,400	-11.51(-1.35%)
Apr 29, 2004	861.02	861.21	849.13	849.72	64,401,800	-11.85(-1.38%)
Apr 28, 2004	868.57	868.57	860.54	861.57	52,458,800	-6.75(-0.78%)
Apr 27, 2004	869.72	870.62	863.90	868.32	52,695,600	-1.80(-0.21%)
Apr 26, 2004	875.81	875.85	870.12	870.12	56,032,200	-5.38(-0.61%)
Apr 23, 2004	872.02	875.50	871.41	875.50	66,465,200	+3.87(+0.44%)
Apr 22, 2004	864.80	872.98	864.80	871.63	60,606,800	+7.61(+0.88%)
Apr 21, 2004	860.31	864.93	860.31	864.02	53,666,600	+2.69(+0.31%)
Apr 20, 2004	856.45	861.73	855.20	861.33	61,488,800	+5.57(+0.65%)
Apr 19, 2004	861.92	863.48	851.20	855.76	64,743,400	-6.05(-0.70%)
Apr 16, 2004	860.48	865.65	859.13	861.81	57,350,400	+0.62(+0.07%)
Apr 15, 2004	866.81	866.81	852.49	861.19	91,472,000	-5.10(-0.59%)
Apr 14, 2004	878.70	878.70	866.03	866.29	92,486,600	-14.08(-1.60%)
Apr 13, 2004	880.01	882.34	878.22	880.37	63,913,800	+0.59(+0.07%)
Apr 12, 2004	883.15	885.88	878.66	879.78	62,836,600	-3.31(-0.37%)
Apr 09, 2004	884.54	887.42	882.66	883.09	45,334,200	-1.39(-0.16%)
Apr 08, 2004	882.27	886.21	880.05	884.48	67,867,600	+2.14(+0.24%)
Apr 07, 2004	885.42	887.36	877.90	882.34	95,681,400	-1.82(-0.21%)
Apr 06, 2004	889.02	891.72	881.76	884.16	77,317,000	-5.44(-0.61%)
Apr 05, 2004	887.94	891.58	887.60	889.60	59,694,400	+2.26(+0.25%)
Apr 03, 2004	886.94	891.86	885.55	887.34	75,549,200	+0.26(+0.03%)
Apr 02, 2004	896.67	896.67	886.06	887.08	81,398,400	-14.77(-1.64%)
Apr 01, 2004	899.68	901.85	882.74	901.85	113,547,600	+0.33(+0.04%)
Mar 31, 2004	898.87	901.52	888.19	901.52	82,068,200	+1.94(+0.22%)
Mar 30, 2004	896.38	899.58	886.89	899.58	77,211,600	+0.00(+0.00%)
Mar 29, 2004	896.38	899.58	886.89	899.58	0	+4.46(+0.50%)
Mar 27, 2004	892.19	899.28	888.72	895.12	122,872,000	+4.98(+0.56%)
Mar 26, 2004	897.37	897.93	884.36	890.14	117,589,600	-5.17(-0.58%)
Mar 25, 2004	897.62	901.12	893.48	895.31	103,368,400	-2.56(-0.29%)
Mar 24, 2004	906.53	906.53	893.81	897.87	98,227,600	-11.09(-1.22%)
Mar 23, 2004	916.75	918.95	900.21	908.96	136,676,400	+0.00(+0.00%)
Mar 22, 2004	916.75	918.95	900.21	908.96	0	+4.51(+0.50%)
Mar 20, 2004	903.42	907.82	897.87	904.45	151,375,008	+2.98(+0.33%)
Mar 19, 2004	892.96	905.77	892.96	901.47	147,747,200	+11.33(+1.27%)
Mar 18, 2004	886.97	891.93	886.97	890.14	90,311,200	+4.44(+0.50%)
Mar 17, 2004	889.69	890.60	883.45	885.70	85,005,000	-4.59(-0.52%)
Mar 16, 2004	884.51	892.81	884.51	890.29	95,532,400	+0.00(+0.00%)
Mar 15, 2004	884.51	892.81	884.51	890.29	0	+5.74(+0.65%)
Mar 13, 2004	878.13	884.55	874.72	884.55	95,066,800	+5.05(+0.57%)
Mar 12, 2004	872.79	880.55	869.99	879.50	91,354,800	+3.67(+0.42%)
Mar 11, 2004	880.87	880.87	870.78	875.83	113,932,800	-7.13(-0.81%)
Mar 10, 2004	879.79	882.96	875.56	882.96	95,012,400	+2.11(+0.24%)
Mar 09, 2004	885.65	887.86	877.84	880.85	122,847,800	+0.00(+0.00%)
Mar 08, 2004	885.65	887.86	877.84	880.85	0	-5.30(-0.60%)
Mar 06, 2004	882.98	892.27	882.98	886.15	131,086,800	+3.82(+0.43%)
Mar 05, 2004	879.53	883.01	870.16	882.33	115,358,400	+5.13(+0.58%)
Mar 04, 2004	892.84	892.84	868.80	877.20	163,122,800	-17.25(-1.93%)
Mar 03, 2004	884.29	895.47	884.29	894.45	173,345,200	+12.38(+1.40%)
Mar 02, 2004	878.17	884.34	877.54	882.07	125,896,200	+0.00(+0.00%)
Mar 01, 2004	878.17	884.34	877.54	882.07	0	+2.83(+0.32%)
Feb 28, 2004	886.11	886.11	875.53	879.24	154,349,600	-6.10(-0.69%)
Feb 27, 2004	872.37	885.34	872.27	885.34	184,323,200	+13.31(+1.53%)
Feb 26, 2004	875.74	877.64	866.17	872.03	164,364,992	-2.79(-0.32%)
Feb 25, 2004	864.00	876.14	864.00	874.82	215,346,000	+0.00(+0.00%)
Feb 24, 2004	864.00	876.14	864.00	874.82	0	+874.82(+874819900.00%)
Feb 23, 2004	0.0001	0.0001	0.0001	0.0001	0	-861.72(-100.00%)
Feb 21, 2004	859.36	863.63	856.32	861.72	152,108,400	+3.06(+0.36%)
Feb 20, 2004	859.68	861.28	852.73	858.66	173,749,200	+1.51(+0.18%)
Feb 19, 2004	847.32	860.48	847.32	857.15	265,590,800	+11.35(+1.34%)
Feb 18, 2004	828.33	845.86	828.30	845.80	153,401,408	+17.63(+2.13%)
Feb 17, 2004	826.13	833.33	825.95	828.17	107,393,200	+0.00(+0.00%)
Feb 16, 2004	826.13	833.33	825.95	828.17	0	+2.26(+0.27%)
Feb 14, 2004	826.08	828.06	822.69	825.91	90,854,600	+0.26(+0.03%)
Feb 13, 2004	819.59	825.65	819.59	825.65	114,401,400	+7.43(+0.91%)
Feb 12, 2004	812.42	818.22	812.26	818.22	84,435,200	+6.16(+0.76%)
Feb 11, 2004	817.75	819.49	810.73	812.06	63,312,200	-5.73(-0.70%)
Feb 10, 2004	815.50	819.29	815.50	817.79	66,419,800	+0.00(+0.00%)
Feb 09, 2004	815.50	819.29	815.50	817.79	0	+2.37(+0.29%)
Feb 07, 2004	808.06	818.64	808.06	815.42	91,302,000	+7.85(+0.97%)
Feb 06, 2004	804.46	809.60	804.20	807.57	86,486,600	+2.74(+0.34%)
Feb 05, 2004	818.16	818.16	803.73	804.83	111,239,600	+0.00(+0.00%)
Feb 04, 2004	818.16	818.16	803.73	804.83	0	+804.83(+804829900.00%)
Feb 03, 2004	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Feb 02, 2004	0.0001	0.0001	0.0001	0.0001	0	-818.94(-100.00%)
Jan 31, 2004	819.16	819.84	815.34	818.94	73,978,600	+1.83(+0.22%)
Jan 30, 2004	819.56	819.56	811.22	817.11	58,392,800	-2.74(-0.33%)
Jan 29, 2004	822.42	822.42	814.40	819.85	77,358,800	-3.42(-0.42%)
Jan 28, 2004	828.20	830.01	818.82	823.27	88,456,400	-4.60(-0.56%)
Jan 27, 2004	825.04	830.92	825.04	827.87	99,933,200	+0.00(+0.00%)
Jan 26, 2004	825.04	830.92	825.04	827.87	0	+827.87(+827869900.00%)
Jan 23, 2004	0.0001	0.0001	0.0001	0.0001	100	+0.00(+0.00%)
Jan 22, 2004	0.0001	0.0001	0.0001	0.0001	0	-824.66(-100.00%)
Jan 21, 2004	819.34	824.66	819.01	824.66	80,289,800	+5.75(+0.70%)
Jan 20, 2004	818.07	819.34	815.86	818.91	72,758,400	+0.00(+0.00%)
Jan 19, 2004	818.07	819.34	815.86	818.91	0	+1.64(+0.20%)
Jan 17, 2004	814.43	817.27	811.95	817.27	77,338,400	+2.47(+0.30%)
Jan 16, 2004	816.28	816.91	808.24	814.80	57,746,600	-1.18(-0.14%)
Jan 15, 2004	817.89	822.37	815.21	815.98	76,275,600	-2.44(-0.30%)
Jan 14, 2004	824.03	825.07	816.33	818.42	68,090,800	-5.26(-0.64%)
Jan 13, 2004	825.46	829.91	818.81	823.68	91,480,400	+0.00(+0.00%)
Jan 12, 2004	825.46	829.91	818.81	823.68	0	-1.74(-0.21%)
Jan 10, 2004	817.85	830.76	817.85	825.42	163,056,800	+12.22(+1.50%)
Jan 09, 2004	805.18	815.97	804.04	813.20	162,799,600	+7.44(+0.92%)
Jan 08, 2004	788.06	805.76	788.06	805.76	86,798,600	+18.47(+2.35%)
Jan 07, 2004	793.07	794.79	787.29	787.29	51,161,200	-5.37(-0.68%)
Jan 06, 2004	788.58	792.66	785.56	792.66	37,377,000	+0.00(+0.00%)
Jan 05, 2004	788.58	792.66	785.56	792.66	0	+4.17(+0.53%)
Jan 03, 2004	793.29	793.29	786.42	788.49	25,085,200	+0.00(+0.00%)
Jan 02, 2004	793.29	793.29	786.42	788.49	0	-5.45(-0.69%)
Jan 01, 2004	793.03	794.41	790.13	793.94	77,603,400	+1.22(+0.15%)
Dec 31, 2003	787.99	793.75	787.99	792.72	69,242,800	+4.92(+0.62%)
Dec 30, 2003	780.19	787.80	780.11	787.80	46,795,600	+0.00(+0.00%)
Dec 29, 2003	780.19	787.80	780.11	787.80	0	+7.78(+1.00%)
Dec 27, 2003	777.35	781.31	777.17	780.02	20,624,600	+0.00(+0.00%)
Dec 26, 2003	777.35	781.31	777.17	780.02	0	+2.65(+0.34%)
Dec 25, 2003	777.39	779.12	775.65	777.37	23,465,600	-0.26(-0.03%)
Dec 24, 2003	775.49	777.63	772.61	777.63	46,650,200	+2.33(+0.30%)
Dec 23, 2003	769.70	775.30	769.70	775.30	39,157,600	+0.00(+0.00%)
Dec 22, 2003	769.70	775.30	769.70	775.30	0	+5.55(+0.72%)
Dec 20, 2003	767.65	770.63	767.20	769.75	43,368,800	+3.16(+0.41%)
Dec 19, 2003	774.83	777.50	764.90	766.59	69,332,200	-8.54(-1.10%)
Dec 18, 2003	782.78	783.95	773.47	775.13	63,551,200	-6.95(-0.89%)
Dec 17, 2003	788.23	789.19	780.07	782.08	48,125,800	-5.93(-0.75%)
Dec 16, 2003	792.90	795.31	787.23	788.01	47,706,400	+0.00(+0.00%)
Dec 15, 2003	792.90	795.31	787.23	788.01	0	-3.93(-0.50%)
Dec 13, 2003	793.78	793.83	789.60	791.94	66,333,000	-1.66(-0.21%)
Dec 12, 2003	793.44	793.60	786.70	793.60	93,378,800	-0.91(-0.11%)
Dec 11, 2003	787.87	794.90	787.70	794.51	61,223,000	+6.04(+0.77%)
Dec 10, 2003	784.31	789.46	784.31	788.47	51,562,400	+4.44(+0.57%)
Dec 09, 2003	787.05	787.61	782.44	784.03	38,266,200	+0.00(+0.00%)
Dec 08, 2003	787.05	787.61	782.44	784.03	0	-2.95(-0.37%)
Dec 06, 2003	789.46	790.03	786.88	786.98	50,002,600	-3.15(-0.40%)
Dec 05, 2003	795.33	795.41	786.78	790.13	44,134,400	-5.44(-0.68%)
Dec 04, 2003	797.51	797.51	793.32	795.57	48,928,600	-2.23(-0.28%)
Dec 03, 2003	793.52	797.97	792.68	797.80	56,750,600	+7.24(+0.92%)
Dec 02, 2003	779.24	792.19	778.40	790.56	60,007,200	+0.00(+0.00%)
Dec 01, 2003	779.24	792.19	778.40	790.56	0	+11.28(+1.45%)
Nov 29, 2003	778.70	781.92	774.01	779.28	58,605,200	+0.91(+0.12%)
Nov 28, 2003	785.52	786.57	777.84	778.37	50,192,400	+0.00(+0.00%)
Nov 27, 2003	785.52	786.57	777.84	778.37	0	+778.37(+778369900.00%)
Nov 26, 2003	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Nov 25, 2003	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Nov 24, 2003	0.0001	0.0001	0.0001	0.0001	0	-784.47(-100.00%)
Nov 22, 2003	776.38	784.47	762.53	784.47	72,327,600	+7.26(+0.93%)
Nov 21, 2003	766.40	777.21	766.40	777.21	55,895,000	+11.26(+1.47%)
Nov 20, 2003	780.02	781.24	764.77	765.95	97,354,000	-16.22(-2.07%)
Nov 19, 2003	781.37	784.45	780.14	782.17	52,400,600	+0.22(+0.03%)
Nov 18, 2003	791.30	791.30	780.25	781.95	84,078,000	+0.00(+0.00%)
Nov 17, 2003	791.30	791.30	780.25	781.95	0	-10.28(-1.30%)
Nov 15, 2003	791.63	794.34	789.60	792.23	66,380,600	+0.74(+0.09%)
Nov 14, 2003	792.67	799.52	791.49	791.49	77,538,400	+1.18(+0.15%)
Nov 13, 2003	794.76	796.62	789.84	790.31	78,854,000	-4.97(-0.62%)
Nov 12, 2003	800.08	800.08	790.80	795.28	77,412,400	-5.68(-0.71%)
Nov 11, 2003	805.92	807.09	799.86	800.96	50,326,400	+0.00(+0.00%)
Nov 10, 2003	805.92	807.09	799.86	800.96	0	-5.82(-0.72%)
Nov 08, 2003	809.53	810.08	803.46	806.78	51,686,200	-2.36(-0.29%)
Nov 07, 2003	813.42	813.80	804.85	809.14	74,657,800	-4.35(-0.53%)
Nov 06, 2003	815.49	815.69	811.05	813.49	68,479,600	-2.50(-0.31%)
Nov 05, 2003	812.88	817.39	811.34	815.99	90,367,800	+2.90(+0.36%)
Nov 04, 2003	817.92	818.37	809.22	813.09	73,872,400	+0.00(+0.00%)
Nov 03, 2003	817.92	818.37	809.22	813.09	0	-4.03(-0.49%)
Nov 01, 2003	812.47	818.57	810.48	817.12	112,773,200	+5.02(+0.62%)
Oct 31, 2003	810.27	812.32	806.12	812.10	89,479,600	+2.13(+0.26%)
Oct 30, 2003	807.32	812.23	806.39	809.97	113,986,400	+4.33(+0.54%)
Oct 29, 2003	804.04	807.73	804.04	805.64	116,774,600	+2.12(+0.26%)
Oct 28, 2003	802.54	806.64	802.09	803.52	104,715,600	+0.00(+0.00%)
Oct 27, 2003	802.54	806.64	802.09	803.52	0	+803.52(+803519900.00%)
Oct 24, 2003	0.0001	0.0001	0.0001	0.0001	0	-804.43(-100.00%)
Oct 23, 2003	806.10	807.59	798.64	804.43	119,357,200	-0.68(-0.08%)
Oct 22, 2003	792.50	806.03	792.35	805.11	156,334,800	+14.80(+1.87%)
Oct 21, 2003	782.46	792.02	782.39	790.31	88,059,200	+8.86(+1.13%)
Oct 20, 2003	782.09	784.62	777.76	781.45	74,002,200	+0.40(+0.05%)
Oct 17, 2003	784.02	784.27	778.44	781.05	95,073,200	-3.07(-0.39%)
Oct 16, 2003	785.08	787.14	781.15	784.12	125,452,000	+0.91(+0.12%)
Oct 15, 2003	781.69	784.50	776.54	783.21	110,879,600	+0.58(+0.07%)
Oct 14, 2003	792.83	794.13	780.82	782.63	105,828,600	-9.11(-1.15%)
Oct 13, 2003	794.40	795.37	785.52	791.74	131,798,600	+1.08(+0.14%)
Oct 10, 2003	787.47	800.72	782.69	790.66	268,086,800	+11.25(+1.44%)
Oct 09, 2003	761.10	780.63	761.10	779.41	267,926,592	+19.79(+2.61%)
Oct 08, 2003	749.10	762.56	749.10	759.62	147,042,400	+11.07(+1.48%)
Oct 07, 2003	743.07	749.52	743.07	748.55	92,240,000	+5.82(+0.78%)
Oct 06, 2003	740.58	743.66	740.58	742.73	69,893,800	+2.53(+0.34%)
Oct 03, 2003	737.20	742.00	737.20	740.20	66,113,200	+2.77(+0.38%)
Oct 02, 2003	738.98	741.19	733.77	737.43	71,108,400	-0.21(-0.03%)
Oct 01, 2003	733.28	737.64	733.28	737.64	73,764,800	+4.19(+0.57%)
Sep 30, 2003	736.37	738.27	732.28	733.45	91,978,400	-2.71(-0.37%)
Sep 29, 2003	742.97	743.14	734.71	736.16	68,153,400	-6.06(-0.82%)
Sep 26, 2003	743.40	745.21	742.05	742.22	114,847,200	-0.45(-0.06%)
Sep 25, 2003	744.58	745.94	740.98	742.67	105,628,000	-2.32(-0.31%)
Sep 24, 2003	737.56	744.99	733.57	744.99	105,510,000	+7.75(+1.05%)
Sep 23, 2003	738.46	739.35	735.55	737.24	63,167,000	-1.12(-0.15%)
Sep 22, 2003	745.18	745.18	738.04	738.36	56,729,800	-5.81(-0.78%)
Sep 19, 2003	745.20	747.43	742.98	744.17	55,215,200	+0.74(+0.10%)
Sep 18, 2003	747.02	748.33	742.94	743.43	45,019,600	-3.57(-0.48%)
Sep 17, 2003	742.56	748.14	742.14	747.00	74,461,200	+5.24(+0.71%)
Sep 16, 2003	743.07	743.55	739.59	741.76	60,000,000	-1.25(-0.17%)
Sep 15, 2003	741.52	743.01	738.93	743.01	41,741,200	+2.07(+0.28%)
Sep 12, 2003	742.35	744.72	740.30	740.94	40,263,400	-2.06(-0.28%)
Sep 11, 2003	736.16	743.00	735.83	743.00	64,128,200	+6.77(+0.92%)
Sep 10, 2003	740.74	740.74	732.36	736.23	81,334,800	-6.60(-0.89%)
Sep 09, 2003	749.08	749.58	740.65	742.83	55,544,400	-6.03(-0.81%)
Sep 08, 2003	756.85	756.93	746.73	748.86	57,537,400	-7.62(-1.01%)
Sep 05, 2003	752.88	757.67	752.78	756.48	71,353,600	+4.22(+0.56%)
Sep 04, 2003	745.39	754.24	745.39	752.26	92,922,000	+7.09(+0.95%)
Sep 03, 2003	743.07	745.17	739.75	745.17	79,682,800	+3.15(+0.42%)

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.