Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	368.56	368.56	364.68	364.68	141,239,392	-3.74(-1.02%)
May 30, 2005	367.06	368.46	365.89	368.42	44,006,400	+1.48(+0.40%)
May 27, 2005	367.74	368.39	366.06	366.94	74,352,000	-1.32(-0.36%)
May 26, 2005	366.42	369.67	366.27	368.26	83,484,600	+2.22(+0.61%)
May 25, 2005	365.05	366.47	364.45	366.04	95,383,800	+0.94(+0.26%)
May 24, 2005	365.96	366.26	363.77	365.10	105,245,200	-0.97(-0.26%)
May 23, 2005	365.23	366.07	364.38	366.07	94,125,400	+2.19(+0.60%)
May 20, 2005	363.34	365.21	362.48	363.88	127,273,400	+0.67(+0.18%)
May 19, 2005	361.56	363.57	361.54	363.21	123,776,200	+2.22(+0.61%)
May 18, 2005	357.15	360.99	356.87	360.99	173,486,400	+5.64(+1.59%)
May 17, 2005	356.08	356.10	354.39	355.35	80,628,400	+0.51(+0.14%)
May 16, 2005	355.12	355.58	353.94	354.84	61,952,000	-0.67(-0.19%)
May 13, 2005	354.15	355.51	353.35	355.51	111,802,200	+0.59(+0.17%)
May 12, 2005	353.89	355.57	353.89	354.92	137,191,808	+2.14(+0.61%)
May 11, 2005	353.60	355.11	352.43	352.78	131,039,200	-1.26(-0.36%)
May 10, 2005	356.66	357.37	353.42	354.04	157,195,200	-1.89(-0.53%)
May 09, 2005	356.71	356.74	354.95	355.93	100,766,800	-0.72(-0.20%)
May 06, 2005	356.52	357.02	353.92	356.65	108,906,400	+1.87(+0.53%)
May 05, 2005	352.70	355.41	352.44	354.78	92,094,200	+3.60(+1.03%)
May 04, 2005	349.78	351.20	348.51	351.18	131,032,800	+2.10(+0.60%)
May 03, 2005	349.57	349.88	347.80	349.08	139,372,400	+0.71(+0.20%)
May 02, 2005	348.70	351.09	348.37	348.37	136,497,600	+0.17(+0.05%)
Apr 29, 2005	346.01	349.70	345.92	348.20	158,727,600	+1.25(+0.36%)
Apr 28, 2005	350.92	351.27	345.55	346.95	157,056,992	-3.58(-1.02%)
Apr 27, 2005	355.73	355.73	349.37	350.53	134,417,600	-5.66(-1.59%)
Apr 26, 2005	357.28	357.54	355.09	356.19	135,117,408	-0.91(-0.25%)
Apr 25, 2005	355.33	357.47	354.23	357.10	135,962,400	+0.92(+0.26%)
Apr 22, 2005	356.68	357.08	355.13	356.18	118,971,000	+2.92(+0.83%)
Apr 21, 2005	352.07	355.16	352.04	353.26	124,892,600	-0.63(-0.18%)
Apr 20, 2005	358.10	358.54	353.51	353.89	166,104,192	-2.76(-0.77%)
Apr 19, 2005	357.41	357.97	355.76	356.65	134,256,192	+0.77(+0.22%)
Apr 18, 2005	356.93	358.60	355.39	355.88	198,206,800	-8.38(-2.30%)
Apr 15, 2005	365.81	366.56	364.25	364.26	156,632,800	-4.64(-1.26%)
Apr 14, 2005	368.63	370.11	368.24	368.90	113,955,600	-1.78(-0.48%)
Apr 13, 2005	371.14	372.43	370.44	370.68	126,575,600	+0.37(+0.10%)
Apr 12, 2005	372.80	372.86	369.27	370.31	93,978,000	-2.02(-0.54%)
Apr 11, 2005	372.20	373.37	371.86	372.33	90,427,000	-1.28(-0.34%)
Apr 08, 2005	373.71	374.26	373.05	373.61	110,162,400	+0.82(+0.22%)
Apr 07, 2005	370.61	373.22	370.61	372.79	111,257,200	+1.62(+0.44%)
Apr 06, 2005	369.61	371.17	369.61	371.17	91,454,200	+2.10(+0.57%)
Apr 05, 2005	368.71	369.38	368.03	369.07	78,595,200	+2.16(+0.59%)
Apr 04, 2005	368.65	368.65	365.22	366.91	105,555,000	-1.29(-0.35%)
Apr 02, 2005	370.09	371.44	368.20	368.20	113,886,000	-1.36(-0.37%)
Apr 01, 2005	371.37	371.48	369.43	369.56	133,666,200	+0.58(+0.16%)
Mar 31, 2005	368.34	369.91	368.15	368.98	148,769,600	-2.49(-0.67%)
Mar 30, 2005	370.09	371.68	368.87	371.47	86,694,600	+0.00(+0.00%)
Mar 29, 2005	370.09	371.68	368.87	371.47	0	-0.15(-0.04%)
Mar 28, 2005	371.62	371.62	371.62	371.62	0	+0.00(+0.00%)
Mar 25, 2005	369.21	372.45	368.84	371.62	94,803,600	+2.56(+0.69%)
Mar 24, 2005	366.77	369.13	366.59	369.06	139,101,600	-0.61(-0.17%)
Mar 23, 2005	369.92	370.11	367.20	369.67	116,578,200	+0.61(+0.17%)
Mar 22, 2005	369.59	370.99	368.95	369.06	50,673,600	+0.00(+0.00%)
Mar 21, 2005	369.59	370.99	368.95	369.06	0	-0.78(-0.21%)
Mar 19, 2005	368.79	370.63	366.50	369.84	117,799,800	+1.48(+0.40%)
Mar 18, 2005	368.19	369.19	367.37	368.36	120,461,800	-0.01(-0.00%)
Mar 17, 2005	373.16	373.19	368.23	368.37	131,283,200	-5.51(-1.47%)
Mar 16, 2005	372.70	374.03	372.62	373.88	76,072,800	+1.72(+0.46%)
Mar 15, 2005	371.47	372.55	370.84	372.16	64,621,600	+0.00(+0.00%)
Mar 14, 2005	371.47	372.55	370.84	372.16	0	+0.01(+0.00%)
Mar 12, 2005	374.24	374.58	372.01	372.15	90,672,400	-0.45(-0.12%)
Mar 11, 2005	373.52	374.44	372.60	372.60	121,397,200	-3.72(-0.99%)
Mar 10, 2005	377.82	379.07	375.59	376.32	103,812,400	-1.36(-0.36%)
Mar 09, 2005	378.87	379.03	377.03	377.68	114,255,200	-2.08(-0.55%)
Mar 08, 2005	379.16	380.19	378.89	379.76	101,325,600	+0.00(+0.00%)
Mar 07, 2005	379.16	380.19	378.89	379.76	0	+1.11(+0.29%)
Mar 05, 2005	376.91	378.65	376.08	378.65	119,748,800	+2.49(+0.66%)
Mar 04, 2005	374.52	376.90	374.49	376.16	149,655,808	-0.11(-0.03%)
Mar 03, 2005	375.88	376.27	374.24	376.27	146,398,000	+0.56(+0.15%)
Mar 02, 2005	373.51	376.19	373.45	375.71	243,224,608	+1.34(+0.36%)
Mar 01, 2005	375.75	377.02	374.37	374.37	121,447,200	+0.00(+0.00%)
Feb 28, 2005	375.75	377.02	374.37	374.37	0	-0.19(-0.05%)
Feb 26, 2005	372.40	374.65	372.40	374.56	105,526,600	+4.27(+1.15%)
Feb 25, 2005	370.87	371.20	369.91	370.29	132,356,000	-0.39(-0.11%)
Feb 24, 2005	369.58	371.08	368.67	370.68	127,523,400	-2.45(-0.66%)
Feb 23, 2005	373.71	374.43	370.41	373.13	132,209,400	-1.86(-0.50%)
Feb 22, 2005	375.95	376.14	373.90	374.99	49,307,600	+0.00(+0.00%)
Feb 21, 2005	375.95	376.14	373.90	374.99	0	-0.48(-0.13%)
Feb 19, 2005	373.43	375.84	373.37	375.47	122,136,200	+1.49(+0.40%)
Feb 18, 2005	373.11	375.33	372.91	373.98	137,783,008	+1.46(+0.39%)
Feb 17, 2005	373.65	373.65	370.91	372.52	114,082,600	-1.29(-0.35%)
Feb 16, 2005	371.74	374.34	371.61	373.81	107,940,600	+2.01(+0.54%)
Feb 15, 2005	370.99	371.93	370.72	371.80	84,933,200	+0.00(+0.00%)
Feb 14, 2005	370.99	371.93	370.72	371.80	0	+0.75(+0.20%)
Feb 12, 2005	368.79	371.05	368.15	371.05	92,608,400	+3.57(+0.97%)
Feb 11, 2005	368.13	368.93	367.06	367.48	111,143,000	-0.88(-0.24%)
Feb 10, 2005	368.93	369.94	367.52	368.36	108,040,800	-0.74(-0.20%)
Feb 09, 2005	368.76	369.29	367.67	369.10	104,173,800	-0.03(-0.01%)
Feb 08, 2005	369.09	369.59	367.83	369.13	116,481,000	+0.00(+0.00%)
Feb 07, 2005	369.09	369.59	367.83	369.13	0	+1.81(+0.49%)
Feb 05, 2005	364.37	367.68	364.37	367.32	118,170,400	+2.49(+0.68%)
Feb 04, 2005	364.27	365.48	363.53	364.83	120,640,000	-0.63(-0.17%)
Feb 03, 2005	365.15	365.92	364.24	365.46	151,631,392	+1.05(+0.29%)
Feb 02, 2005	360.72	364.41	360.08	364.41	131,308,800	+3.99(+1.11%)
Feb 01, 2005	358.37	360.42	358.37	360.42	102,406,200	+0.00(+0.00%)
Jan 31, 2005	358.37	360.42	358.37	360.42	0	+3.40(+0.95%)
Jan 29, 2005	358.85	359.48	356.57	357.02	96,572,400	-1.55(-0.43%)
Jan 28, 2005	357.98	358.57	356.62	358.57	129,213,200	+2.06(+0.58%)
Jan 27, 2005	357.02	357.51	356.13	356.51	118,476,800	+0.15(+0.04%)
Jan 26, 2005	352.88	356.51	352.84	356.36	111,161,200	+2.80(+0.79%)
Jan 25, 2005	352.23	353.76	351.42	353.56	99,872,000	+0.00(+0.00%)
Jan 24, 2005	352.23	353.76	351.42	353.56	0	+0.01(+0.00%)
Jan 22, 2005	352.41	353.99	351.99	353.55	90,080,800	+0.80(+0.23%)
Jan 21, 2005	352.27	353.20	351.20	352.75	21,645,800	-1.19(-0.34%)
Jan 20, 2005	354.38	355.89	353.67	353.94	155,547,008	-0.28(-0.08%)
Jan 19, 2005	354.66	354.70	352.52	354.22	111,605,600	-0.02(-0.01%)
Jan 18, 2005	353.32	354.57	353.32	354.24	89,096,600	+0.00(+0.00%)
Jan 17, 2005	353.32	354.57	353.32	354.24	0	+1.51(+0.43%)
Jan 15, 2005	349.62	352.97	349.45	352.73	164,100,608	+1.64(+0.47%)
Jan 14, 2005	352.06	352.53	349.76	351.09	124,490,600	+0.99(+0.28%)
Jan 13, 2005	352.52	353.14	349.03	350.10	119,159,800	-2.28(-0.65%)
Jan 12, 2005	354.90	355.60	351.66	352.38	118,370,600	-2.75(-0.77%)
Jan 11, 2005	354.38	355.39	353.39	355.13	89,715,800	+0.00(+0.00%)
Jan 10, 2005	354.38	355.39	353.39	355.13	0	+0.67(+0.19%)
Jan 08, 2005	352.92	355.05	352.23	354.46	125,490,400	+0.86(+0.24%)
Jan 07, 2005	350.25	353.64	350.17	353.60	111,754,000	+3.44(+0.98%)
Jan 06, 2005	350.35	352.01	349.96	350.16	99,853,200	-2.52(-0.71%)
Jan 05, 2005	350.71	353.72	350.66	352.68	94,935,800	+0.77(+0.22%)
Jan 04, 2005	348.22	351.91	347.70	351.91	90,940,400	+0.00(+0.00%)
Jan 03, 2005	348.22	351.91	347.70	351.91	0	+3.83(+1.10%)
Jan 01, 2005	347.30	348.08	346.98	348.08	10,727,800	+0.81(+0.23%)
Dec 31, 2004	347.25	347.92	347.11	347.27	27,534,200	-0.05(-0.01%)
Dec 30, 2004	348.49	348.65	346.42	347.32	41,843,800	-1.09(-0.31%)
Dec 29, 2004	347.63	348.41	346.90	348.41	31,954,400	+0.60(+0.17%)
Dec 28, 2004	347.53	348.86	347.53	347.81	30,663,800	+0.00(+0.00%)
Dec 27, 2004	347.53	348.86	347.53	347.81	0	-0.26(-0.07%)
Dec 25, 2004	348.40	348.40	347.21	348.07	14,632,600	-0.26(-0.07%)
Dec 24, 2004	346.70	348.70	346.44	348.33	88,735,000	+1.52(+0.44%)
Dec 23, 2004	345.85	347.00	345.19	346.81	125,938,000	+2.81(+0.82%)
Dec 22, 2004	343.61	344.46	343.07	344.00	68,385,200	+0.58(+0.17%)
Dec 21, 2004	343.24	345.58	343.24	343.42	74,270,800	+0.00(+0.00%)
Dec 20, 2004	343.24	345.58	343.24	343.42	0	-0.07(-0.02%)
Dec 18, 2004	346.66	346.79	342.55	343.49	115,383,000	-2.94(-0.85%)
Dec 17, 2004	345.18	346.51	345.18	346.43	108,851,800	+1.92(+0.56%)
Dec 16, 2004	346.03	346.21	344.44	344.51	82,958,200	-1.66(-0.48%)
Dec 15, 2004	346.30	346.67	344.95	346.17	94,798,000	+0.86(+0.25%)
Dec 14, 2004	342.67	345.37	342.58	345.31	110,385,400	+0.00(+0.00%)
Dec 13, 2004	342.67	345.37	342.58	345.31	0	+3.51(+1.03%)
Dec 11, 2004	341.26	342.26	340.51	341.80	85,110,200	+1.67(+0.49%)
Dec 10, 2004	342.59	343.16	339.18	340.13	100,333,400	-3.18(-0.93%)
Dec 09, 2004	341.28	343.78	340.79	343.31	92,649,400	-0.06(-0.02%)
Dec 08, 2004	342.35	344.69	341.96	343.37	104,743,000	+1.14(+0.33%)
Dec 07, 2004	342.12	342.55	340.66	342.23	70,862,400	+0.00(+0.00%)
Dec 06, 2004	342.12	342.55	340.66	342.23	0	-1.25(-0.36%)
Dec 04, 2004	345.82	345.97	342.29	343.48	130,217,200	-0.97(-0.28%)
Dec 03, 2004	343.13	345.18	342.13	344.45	178,452,800	+1.70(+0.50%)
Dec 02, 2004	337.01	342.75	336.28	342.75	131,604,200	+5.60(+1.66%)
Dec 01, 2004	339.98	340.43	336.63	337.15	114,996,600	-2.45(-0.72%)
Nov 30, 2004	340.25	343.03	339.60	339.60	105,876,600	+0.00(+0.00%)
Nov 29, 2004	340.25	343.03	339.60	339.60	0	-0.60(-0.18%)
Nov 27, 2004	339.13	340.37	338.15	340.20	58,017,200	-0.01(-0.00%)
Nov 26, 2004	337.98	340.45	337.87	340.21	71,797,600	+2.94(+0.87%)
Nov 25, 2004	338.92	339.01	336.59	337.27	107,586,200	+0.12(+0.04%)
Nov 24, 2004	339.39	339.77	336.67	337.15	92,544,200	-0.30(-0.09%)
Nov 23, 2004	337.73	337.73	335.28	337.45	80,774,200	+0.00(+0.00%)
Nov 22, 2004	337.73	337.73	335.28	337.45	0	-1.99(-0.59%)
Nov 20, 2004	341.75	343.29	338.99	339.44	122,533,800	-2.24(-0.66%)
Nov 19, 2004	341.18	342.14	340.45	341.68	129,374,400	-0.54(-0.16%)
Nov 18, 2004	339.82	342.22	338.58	342.22	138,420,400	+2.68(+0.79%)
Nov 17, 2004	342.74	343.00	338.80	339.54	111,969,000	-2.94(-0.86%)
Nov 16, 2004	344.80	345.90	342.22	342.48	95,933,600	+0.00(+0.00%)
Nov 15, 2004	344.80	345.90	342.22	342.48	0	-1.13(-0.33%)
Nov 13, 2004	343.75	344.38	342.95	343.61	116,902,200	+1.24(+0.36%)
Nov 12, 2004	338.76	342.37	337.36	342.37	114,222,400	+3.94(+1.16%)
Nov 11, 2004	337.33	338.99	337.33	338.43	98,650,800	+1.85(+0.55%)
Nov 10, 2004	337.34	337.93	336.03	336.58	87,370,600	-0.42(-0.12%)
Nov 09, 2004	336.86	337.46	335.69	337.00	102,814,800	+0.00(+0.00%)
Nov 08, 2004	336.86	337.46	335.69	337.00	0	+0.64(+0.19%)
Nov 06, 2004	336.55	338.78	335.53	336.36	135,859,392	+2.80(+0.84%)
Nov 05, 2004	335.51	335.51	331.98	333.56	105,752,000	-2.01(-0.60%)
Nov 04, 2004	336.40	337.11	334.90	335.57	118,067,000	+1.29(+0.39%)
Nov 03, 2004	331.90	334.28	331.06	334.28	96,259,600	+3.12(+0.94%)
Nov 02, 2004	328.95	332.20	328.95	331.16	106,706,200	+0.00(+0.00%)
Nov 01, 2004	328.95	332.20	328.95	331.16	0	+0.68(+0.21%)
Oct 29, 2004	329.78	332.32	329.55	330.48	124,883,200	-0.14(-0.04%)
Oct 28, 2004	329.80	331.49	329.45	330.62	157,384,192	+2.90(+0.88%)
Oct 27, 2004	325.15	327.72	323.64	327.72	110,475,400	+4.60(+1.42%)
Oct 26, 2004	322.91	323.49	321.48	323.12	98,213,600	+1.09(+0.34%)
Oct 25, 2004	322.59	322.64	320.37	322.03	99,351,600	-5.00(-1.53%)
Oct 22, 2004	326.82	329.01	325.78	327.03	80,807,800	+0.38(+0.12%)
Oct 21, 2004	326.34	327.17	322.99	326.65	108,658,400	+1.14(+0.35%)
Oct 20, 2004	326.62	327.39	324.06	325.51	143,968,192	-4.64(-1.41%)
Oct 19, 2004	329.43	331.59	329.43	330.15	103,306,600	+3.50(+1.07%)
Oct 18, 2004	328.69	328.85	325.97	326.65	84,862,000	-1.29(-0.39%)
Oct 15, 2004	325.89	328.16	325.62	327.94	114,847,400	-0.79(-0.24%)
Oct 14, 2004	329.13	330.21	328.06	328.73	92,943,400	-2.80(-0.84%)
Oct 13, 2004	331.33	333.27	330.86	331.53	109,933,000	+1.71(+0.52%)
Oct 12, 2004	334.07	334.07	328.05	329.82	85,551,000	-4.61(-1.38%)
Oct 11, 2004	334.52	334.74	332.51	334.43	75,862,400	-0.48(-0.14%)
Oct 08, 2004	336.12	338.67	334.01	334.91	0	-2.77(-0.82%)
Oct 07, 2004	338.34	339.35	336.98	337.68	0	+0.73(+0.22%)
Oct 06, 2004	336.14	337.51	335.06	336.95	0	+0.85(+0.25%)
Oct 05, 2004	335.10	338.26	334.06	336.10	0	+0.91(+0.27%)
Oct 04, 2004	332.55	335.79	332.55	335.19	0	+4.32(+1.31%)
Oct 01, 2004	324.58	330.87	324.58	330.87	0	+6.93(+2.14%)
Sep 30, 2004	327.12	327.83	323.64	323.94	0	-1.36(-0.42%)
Sep 29, 2004	324.16	326.76	324.16	325.30	0	+1.04(+0.32%)
Sep 28, 2004	322.59	325.07	321.86	324.26	0	+0.79(+0.24%)
Sep 27, 2004	325.19	325.21	322.54	323.47	0	-2.44(-0.75%)
Sep 24, 2004	326.22	326.77	324.01	325.91	0	-0.46(-0.14%)
Sep 23, 2004	328.03	328.80	325.02	326.37	0	-3.08(-0.93%)
Sep 22, 2004	333.89	334.57	329.10	329.45	0	-4.62(-1.38%)
Sep 21, 2004	332.12	334.36	331.74	334.07	0	+2.15(+0.65%)
Sep 20, 2004	333.05	333.23	329.93	331.92	0	-2.98(-0.89%)
Sep 17, 2004	331.66	335.87	330.75	334.90	0	+2.79(+0.84%)
Sep 16, 2004	331.89	332.88	330.66	332.11	0	+0.04(+0.01%)
Sep 15, 2004	333.20	334.86	331.34	332.07	0	-1.08(-0.32%)
Sep 14, 2004	333.86	333.86	332.41	333.15	0	-1.04(-0.31%)
Sep 13, 2004	330.61	334.19	330.61	334.19	0	+4.47(+1.36%)
Sep 10, 2004	328.61	330.43	328.42	329.72	0	+1.85(+0.56%)
Sep 09, 2004	329.90	329.94	326.81	327.87	0	-3.41(-1.03%)
Sep 08, 2004	332.05	332.69	330.72	331.28	0	-0.46(-0.14%)
Sep 07, 2004	330.43	332.15	329.82	331.74	0	+1.06(+0.32%)
Sep 06, 2004	329.14	330.98	329.13	330.68	0	+1.93(+0.59%)
Sep 03, 2004	326.03	329.59	325.66	328.75	0	+1.90(+0.58%)
Sep 02, 2004	325.41	327.04	324.09	326.85	0	+1.58(+0.49%)
Sep 01, 2004	324.84	326.42	324.32	325.27	0	+2.15(+0.67%)
Aug 31, 2004	324.45	325.00	322.95	323.12	0	-2.61(-0.80%)
Aug 30, 2004	326.41	326.62	324.99	325.73	0	-0.58(-0.18%)
Aug 27, 2004	324.82	326.89	324.11	326.31	0	+1.81(+0.56%)
Aug 26, 2004	324.34	324.87	322.99	324.50	0	+2.42(+0.75%)
Aug 25, 2004	322.54	323.62	320.33	322.08	0	+0.53(+0.16%)
Aug 24, 2004	321.33	323.23	320.81	321.55	0	-0.17(-0.05%)
Aug 23, 2004	319.30	321.72	317.81	321.72	0	+5.22(+1.65%)
Aug 20, 2004	316.70	316.96	314.86	316.50	0	-0.79(-0.25%)
Aug 19, 2004	318.84	319.42	316.26	317.29	0	+0.60(+0.19%)
Aug 18, 2004	315.86	316.97	313.61	316.69	0	+0.97(+0.31%)
Aug 17, 2004	314.24	317.38	313.01	315.72	0	+1.35(+0.43%)
Aug 16, 2004	309.21	314.37	307.31	314.37	0	+3.69(+1.19%)
Aug 13, 2004	309.70	312.07	308.12	310.68	0	-0.89(-0.29%)
Aug 12, 2004	314.37	315.12	310.03	311.57	0	-1.29(-0.41%)
Aug 11, 2004	317.08	317.21	310.59	312.86	0	-3.38(-1.07%)
Aug 10, 2004	312.83	316.44	312.39	316.24	0	+3.16(+1.01%)
Aug 09, 2004	316.02	316.53	311.10	313.08	0	-2.66(-0.84%)
Aug 06, 2004	321.89	321.95	315.74	315.74	0	-10.11(-3.10%)
Aug 05, 2004	326.37	327.62	325.66	325.85	0	+2.46(+0.76%)
Aug 04, 2004	325.17	325.17	322.06	323.39	0	-3.54(-1.08%)
Aug 03, 2004	326.63	327.72	326.02	326.93	0	+1.06(+0.33%)
Aug 02, 2004	328.64	328.64	325.44	325.87	0	-4.04(-1.22%)
Jul 30, 2004	330.79	330.79	327.04	329.91	0	-0.80(-0.24%)
Jul 29, 2004	324.87	330.75	324.87	330.71	0	+6.39(+1.97%)
Jul 28, 2004	325.45	326.98	322.81	324.32	0	-0.40(-0.12%)
Jul 27, 2004	321.52	324.72	321.31	324.72	0	+4.00(+1.25%)
Jul 26, 2004	324.02	326.52	320.72	320.72	0	-3.96(-1.22%)
Jul 23, 2004	326.80	326.99	324.08	324.68	0	-0.29(-0.09%)
Jul 22, 2004	327.55	327.89	324.74	324.97	0	-6.40(-1.93%)
Jul 21, 2004	330.34	333.22	330.34	331.37	0	+3.31(+1.01%)
Jul 20, 2004	326.11	328.14	323.51	328.06	0	+1.38(+0.42%)
Jul 19, 2004	329.41	329.41	326.36	326.68	0	-2.09(-0.64%)
Jul 16, 2004	328.76	331.44	328.61	328.77	0	+0.14(+0.04%)
Jul 15, 2004	331.78	332.34	328.18	328.63	0	-4.09(-1.23%)
Jul 14, 2004	332.25	333.21	329.32	332.72	0	-1.08(-0.32%)
Jul 13, 2004	335.61	335.61	333.62	333.80	0	+0.27(+0.08%)
Jul 12, 2004	335.76	337.10	333.42	333.53	0	-2.41(-0.72%)
Jul 09, 2004	333.76	336.24	333.08	335.94	0	+0.38(+0.11%)
Jul 08, 2004	333.90	335.82	332.37	335.56	0	+0.77(+0.23%)
Jul 07, 2004	336.44	336.89	334.40	334.79	0	-1.13(-0.34%)
Jul 06, 2004	340.69	340.69	334.94	335.92	0	-3.92(-1.15%)
Jul 05, 2004	341.09	341.84	339.26	339.84	0	-1.99(-0.58%)
Jul 02, 2004	344.05	344.75	340.76	341.83	0	-4.04(-1.17%)
Jul 01, 2004	346.80	348.73	343.79	345.87	0	+0.74(+0.21%)
Jun 30, 2004	347.04	347.67	345.13	345.13	0	-1.22(-0.35%)
Jun 29, 2004	344.90	346.36	344.58	346.35	0	-0.80(-0.23%)
Jun 28, 2004	342.66	348.07	342.51	347.15	0	+3.72(+1.08%)
Jun 25, 2004	342.42	344.05	342.10	343.43	0	+0.29(+0.08%)
Jun 24, 2004	343.40	344.76	342.38	343.14	0	+2.77(+0.81%)
Jun 23, 2004	341.21	342.15	339.98	340.37	0	+0.75(+0.22%)
Jun 22, 2004	342.59	343.43	338.86	339.62	0	-4.25(-1.24%)
Jun 21, 2004	344.78	345.16	342.79	343.87	0	+0.49(+0.14%)
Jun 18, 2004	341.15	343.69	340.88	343.38	0	+0.83(+0.24%)
Jun 17, 2004	341.83	343.94	341.50	342.55	0	+0.43(+0.13%)
Jun 16, 2004	340.42	342.68	340.10	342.12	0	+2.31(+0.68%)
Jun 15, 2004	336.70	340.23	336.21	339.81	0	+2.52(+0.75%)
Jun 14, 2004	340.31	340.45	335.53	337.29	0	-4.07(-1.19%)
Jun 11, 2004	341.93	342.17	340.09	341.36	0	-0.75(-0.22%)
Jun 10, 2004	341.72	342.67	340.71	342.11	0	+0.37(+0.11%)
Jun 09, 2004	343.18	344.36	341.49	341.74	0	-0.99(-0.29%)
Jun 08, 2004	344.26	344.26	341.22	342.73	0	+0.31(+0.09%)
Jun 07, 2004	341.62	343.28	341.26	342.42	0	+3.34(+0.99%)
Jun 04, 2004	337.04	339.46	336.55	339.08	0	+2.51(+0.75%)
Jun 03, 2004	334.30	336.57	333.30	336.57	0	+2.09(+0.62%)
Jun 02, 2004	334.29	336.78	333.24	334.48	0	+2.60(+0.78%)

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.