Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	88.12	89.20	87.45	88.56	5,821,600	+0.44(+0.50%)
Oct 28, 2005	84.95	88.57	84.45	88.12	6,465,800	+4.32(+5.16%)
Oct 27, 2005	83.50	84.99	83.30	83.80	7,494,800	+2.10(+2.57%)
Oct 26, 2005	86.00	86.20	80.80	81.70	9,118,000	-3.20(-3.77%)
Oct 25, 2005	87.50	87.72	83.51	84.90	5,917,600	-3.42(-3.87%)
Oct 24, 2005	87.60	88.42	87.19	88.32	2,835,600	+1.05(+1.20%)
Oct 21, 2005	86.35	87.32	86.01	87.27	4,155,800	+2.21(+2.60%)
Oct 20, 2005	86.55	86.69	85.04	85.06	3,331,800	-1.73(-1.99%)
Oct 19, 2005	83.70	86.79	83.11	86.79	3,209,800	+2.86(+3.41%)
Oct 18, 2005	84.25	84.71	83.32	83.93	2,161,400	-0.59(-0.70%)
Oct 17, 2005	82.30	84.59	82.30	84.52	3,758,800	+2.18(+2.65%)
Oct 14, 2005	81.12	83.26	81.12	82.34	4,217,200	+1.42(+1.75%)
Oct 13, 2005	80.50	81.45	80.00	80.92	4,218,600	-0.28(-0.34%)
Oct 12, 2005	82.75	82.95	81.08	81.20	6,252,000	-1.55(-1.87%)
Oct 11, 2005	82.99	83.70	82.40	82.75	2,596,000	-0.20(-0.24%)
Oct 10, 2005	82.65	84.18	82.60	82.95	2,167,200	+0.25(+0.30%)
Oct 07, 2005	83.07	83.58	82.31	82.70	2,383,800	-0.21(-0.25%)
Oct 06, 2005	84.10	84.18	82.25	82.91	2,787,200	-1.08(-1.29%)
Oct 05, 2005	85.13	85.51	83.92	83.99	2,968,400	-1.13(-1.33%)
Oct 04, 2005	86.10	87.11	85.00	85.12	3,302,800	-0.98(-1.14%)
Oct 03, 2005	86.45	86.87	85.35	86.10	2,892,200	-0.04(-0.05%)
Sep 30, 2005	84.87	86.62	84.80	86.14	3,946,800	+1.44(+1.70%)
Sep 29, 2005	82.54	85.00	82.41	84.70	4,631,200	+1.30(+1.56%)
Sep 28, 2005	83.19	83.72	82.98	83.40	2,906,600	+0.01(+0.01%)
Sep 27, 2005	82.70	83.75	82.62	83.39	4,375,600	+0.82(+0.99%)
Sep 26, 2005	82.00	82.87	81.80	82.57	3,516,400	+1.33(+1.64%)
Sep 23, 2005	80.74	83.68	80.56	81.24	5,639,200	+0.30(+0.37%)
Sep 22, 2005	79.45	80.95	79.40	80.94	2,846,000	+1.06(+1.33%)
Sep 21, 2005	80.50	80.90	79.82	79.88	2,626,200	-0.98(-1.21%)
Sep 20, 2005	81.20	81.85	80.75	80.86	2,866,600	-0.11(-0.14%)
Sep 19, 2005	81.75	81.75	80.63	80.97	2,288,400	-0.92(-1.12%)
Sep 16, 2005	81.80	82.50	81.12	81.89	4,080,600	+0.89(+1.10%)
Sep 15, 2005	80.47	81.31	80.17	81.00	3,748,200	+0.60(+0.75%)
Sep 14, 2005	80.58	81.61	80.10	80.40	4,572,200	-0.18(-0.22%)
Sep 13, 2005	83.00	83.25	80.40	80.58	5,820,400	-3.37(-4.01%)
Sep 12, 2005	84.60	84.98	83.70	83.95	3,200,800	-0.80(-0.94%)
Sep 09, 2005	83.78	84.96	83.56	84.75	2,373,200	+1.00(+1.19%)
Sep 08, 2005	81.75	84.13	81.70	83.75	4,754,600	+0.55(+0.66%)
Sep 07, 2005	81.60	83.56	81.56	83.20	4,783,600	+1.15(+1.40%)
Sep 06, 2005	80.07	82.05	79.95	82.05	3,597,600	+1.95(+2.43%)
Sep 02, 2005	79.60	80.21	79.50	80.10	2,101,600	+0.40(+0.50%)
Sep 01, 2005	79.45	80.12	79.03	79.70	2,894,400	+0.03(+0.04%)
Aug 31, 2005	79.00	79.75	78.57	79.67	3,692,800	+0.63(+0.80%)
Aug 30, 2005	78.33	79.30	78.05	79.04	3,277,400	+0.69(+0.88%)
Aug 29, 2005	76.93	78.50	76.84	78.35	2,696,600	+0.62(+0.80%)
Aug 26, 2005	78.55	78.58	77.30	77.73	3,178,600	-0.77(-0.98%)
Aug 25, 2005	77.10	78.60	76.81	78.50	2,994,400	+1.79(+2.33%)
Aug 24, 2005	77.59	77.85	76.71	76.71	2,295,200	-0.88(-1.13%)
Aug 23, 2005	78.00	78.41	77.59	77.59	2,179,400	-0.18(-0.23%)
Aug 22, 2005	77.90	78.70	77.51	77.77	2,523,600	+0.20(+0.26%)
Aug 19, 2005	77.80	78.03	77.20	77.57	2,548,400	-0.04(-0.05%)
Aug 18, 2005	77.81	78.61	77.37	77.61	3,612,600	-0.12(-0.15%)
Aug 17, 2005	78.20	78.20	77.04	77.73	2,925,600	-0.76(-0.97%)
Aug 16, 2005	79.15	79.30	78.34	78.49	1,757,000	-0.76(-0.96%)
Aug 15, 2005	79.28	79.37	78.72	79.25	2,348,200	-0.23(-0.29%)
Aug 12, 2005	79.33	79.64	78.54	79.48	3,352,600	+0.21(+0.26%)
Aug 11, 2005	78.09	79.37	78.08	79.27	3,690,600	+1.17(+1.50%)
Aug 10, 2005	77.39	79.00	77.20	78.10	5,091,000	+1.11(+1.44%)
Aug 09, 2005	74.94	77.15	74.67	76.99	4,872,200	+2.11(+2.82%)
Aug 08, 2005	75.90	76.32	74.28	74.88	3,359,200	-0.67(-0.89%)
Aug 05, 2005	76.77	77.07	75.50	75.55	5,161,600	-1.22(-1.59%)
Aug 04, 2005	76.89	77.00	76.56	76.77	4,690,200	-0.12(-0.16%)
Aug 03, 2005	77.00	77.40	76.20	76.89	5,195,400	+0.01(+0.01%)
Aug 02, 2005	77.83	77.85	76.51	76.88	6,638,600	-0.92(-1.18%)
Aug 01, 2005	77.66	78.25	77.50	77.80	5,722,600	+0.40(+0.52%)
Jul 29, 2005	78.45	78.87	77.20	77.40	5,881,200	-1.00(-1.28%)
Jul 28, 2005	75.25	79.01	75.06	78.40	11,169,000	+3.78(+5.07%)
Jul 27, 2005	76.15	76.57	74.55	74.62	6,612,200	-1.18(-1.56%)
Jul 26, 2005	76.01	76.15	75.17	75.80	6,639,600	-0.21(-0.28%)
Jul 25, 2005	76.35	76.85	75.35	76.01	4,665,000	-0.44(-0.58%)
Jul 22, 2005	76.40	77.61	76.21	76.45	4,723,600	-0.11(-0.14%)
Jul 21, 2005	76.55	77.76	75.36	76.56	7,154,000	-1.97(-2.51%)
Jul 20, 2005	78.50	79.10	77.74	78.53	4,327,400	-0.47(-0.59%)
Jul 19, 2005	81.55	81.69	78.00	79.00	8,880,400	-2.23(-2.75%)
Jul 18, 2005	81.38	81.72	80.57	81.23	2,231,800	-0.15(-0.18%)
Jul 15, 2005	80.70	81.72	80.22	81.38	3,267,600	+1.02(+1.27%)
Jul 14, 2005	82.50	82.51	79.80	80.36	5,035,000	-1.42(-1.74%)
Jul 13, 2005	82.25	83.00	80.30	81.78	4,873,600	-1.43(-1.72%)
Jul 12, 2005	83.91	84.08	81.64	83.21	3,818,200	-0.67(-0.80%)
Jul 11, 2005	84.95	84.98	83.60	83.88	2,686,400	-0.44(-0.52%)
Jul 08, 2005	84.01	84.60	83.75	84.32	2,724,800	+0.33(+0.39%)
Jul 07, 2005	83.20	84.18	82.19	83.99	3,406,000	+0.42(+0.50%)
Jul 06, 2005	84.20	85.89	83.19	83.57	6,290,800	-0.63(-0.75%)
Jul 05, 2005	82.00	84.31	82.00	84.20	3,207,000	+1.84(+2.23%)
Jul 01, 2005	82.84	83.12	81.91	82.36	1,920,800	-0.46(-0.56%)
Jun 30, 2005	84.35	84.46	82.60	82.82	3,184,000	-1.00(-1.19%)
Jun 29, 2005	83.87	84.70	83.60	83.82	3,722,600	+0.05(+0.06%)
Jun 28, 2005	82.70	83.88	82.55	83.77	2,937,800	+1.39(+1.69%)
Jun 27, 2005	82.16	82.70	81.85	82.38	3,844,800	+0.22(+0.27%)
Jun 24, 2005	83.00	83.49	82.15	82.16	5,143,000	-0.92(-1.11%)
Jun 23, 2005	84.20	84.35	83.08	83.08	4,035,000	-1.24(-1.47%)
Jun 22, 2005	85.50	86.47	84.32	84.32	4,935,000	-0.08(-0.09%)
Jun 21, 2005	85.08	85.80	84.28	84.40	3,563,400	-0.68(-0.80%)
Jun 20, 2005	83.06	85.22	83.00	85.08	3,834,400	+2.02(+2.43%)
Jun 17, 2005	83.85	83.85	82.99	83.06	3,973,000	+0.69(+0.84%)
Jun 16, 2005	83.15	83.92	81.80	82.37	4,737,400	-1.75(-2.08%)
Jun 15, 2005	83.65	84.56	82.96	84.12	3,595,400	+0.95(+1.14%)
Jun 14, 2005	82.66	83.46	82.36	83.17	2,903,200	+0.51(+0.62%)
Jun 13, 2005	81.00	82.66	80.98	82.66	2,812,200	+1.50(+1.85%)
Jun 10, 2005	82.52	84.47	80.81	81.16	2,651,000	-1.36(-1.65%)
Jun 09, 2005	80.60	82.52	80.40	82.52	4,428,000	+2.34(+2.92%)
Jun 08, 2005	81.25	81.75	79.80	80.18	4,294,600	-0.95(-1.17%)
Jun 07, 2005	79.55	81.43	79.34	81.13	4,148,600	+1.79(+2.26%)
Jun 06, 2005	79.50	79.64	78.92	79.34	2,091,000	-0.41(-0.51%)
Jun 03, 2005	79.15	79.81	79.09	79.75	3,479,600	+0.68(+0.86%)
Jun 02, 2005	78.25	79.19	78.14	79.07	2,669,200	+0.22(+0.28%)
Jun 01, 2005	77.80	78.97	77.66	78.85	2,645,600	+0.84(+1.08%)
May 31, 2005	78.23	78.80	77.00	78.01	2,999,600	-0.08(-0.10%)
May 27, 2005	78.10	78.54	77.82	78.09	2,203,000	-0.21(-0.27%)
May 26, 2005	76.97	78.49	76.70	78.30	3,336,200	+1.85(+2.42%)
May 25, 2005	76.97	77.02	75.75	76.45	2,424,600	-0.52(-0.68%)
May 24, 2005	76.70	77.18	76.10	76.97	2,868,000	+0.04(+0.05%)
May 23, 2005	75.89	76.97	75.20	76.93	3,732,400	+1.05(+1.38%)
May 20, 2005	75.25	76.11	74.35	75.88	3,564,600	+0.88(+1.17%)
May 19, 2005	74.17	75.03	73.61	75.00	3,699,400	+0.83(+1.12%)
May 18, 2005	75.50	76.51	73.76	74.17	7,294,200	-1.21(-1.61%)
May 17, 2005	75.25	75.39	74.60	75.38	3,628,000	-0.09(-0.12%)
May 16, 2005	74.20	75.50	74.00	75.47	4,136,200	+1.47(+1.99%)
May 13, 2005	76.40	76.40	73.03	74.00	4,523,400	-1.81(-2.39%)
May 12, 2005	77.25	78.22	75.73	75.81	4,254,000	-1.39(-1.80%)
May 11, 2005	77.25	77.45	76.16	77.20	4,221,600	-0.10(-0.13%)
May 10, 2005	77.20	78.48	76.85	77.30	3,896,600	-0.85(-1.09%)
May 09, 2005	76.95	78.30	76.25	78.15	3,886,400	+0.71(+0.92%)
May 06, 2005	77.02	77.85	76.58	77.44	2,474,800	+0.61(+0.79%)
May 05, 2005	76.62	77.48	76.17	76.83	2,855,800	+0.46(+0.60%)
May 04, 2005	76.28	77.24	75.77	76.37	3,993,200	+0.72(+0.95%)
May 03, 2005	74.70	76.02	74.40	75.65	5,913,200	+1.20(+1.61%)
May 02, 2005	73.51	75.03	72.97	74.45	5,143,200	+1.08(+1.47%)
Apr 29, 2005	72.00	73.51	71.05	73.37	4,124,600	+2.05(+2.87%)
Apr 28, 2005	74.00	74.00	70.99	71.32	5,425,600	-1.13(-1.56%)
Apr 27, 2005	69.40	72.79	68.63	72.45	5,735,400	+3.27(+4.73%)
Apr 26, 2005	70.20	71.22	69.18	69.18	2,231,000	-1.12(-1.59%)
Apr 25, 2005	70.30	70.86	69.61	70.30	2,582,800	+0.44(+0.63%)
Apr 22, 2005	69.79	70.64	69.00	69.86	2,624,800	-0.28(-0.40%)
Apr 21, 2005	70.00	70.15	68.83	70.14	3,717,200	+1.25(+1.81%)
Apr 20, 2005	70.80	71.27	68.66	68.89	3,642,400	-1.27(-1.81%)
Apr 19, 2005	70.50	70.50	69.54	70.16	4,925,200	+1.21(+1.75%)
Apr 18, 2005	70.75	71.10	67.39	68.95	5,815,400	-1.72(-2.43%)
Apr 15, 2005	70.00	72.76	68.50	70.67	11,183,200	-0.57(-0.80%)
Apr 14, 2005	75.01	75.01	70.76	71.24	10,309,600	-3.77(-5.03%)
Apr 13, 2005	77.07	77.24	74.80	75.01	4,034,400	-2.01(-2.61%)
Apr 12, 2005	76.07	77.17	75.37	77.02	3,226,800	+0.95(+1.25%)
Apr 11, 2005	75.38	76.35	75.05	76.07	3,173,600	+1.04(+1.39%)
Apr 08, 2005	76.32	76.36	74.81	75.03	2,416,200	-1.29(-1.69%)
Apr 07, 2005	75.25	76.52	75.00	76.32	4,409,600	+1.26(+1.68%)
Apr 06, 2005	75.25	75.69	74.86	75.06	3,363,200	+0.08(+0.11%)
Apr 05, 2005	74.90	75.20	74.56	74.98	3,726,400	+0.58(+0.78%)
Apr 04, 2005	74.40	74.79	73.90	74.40	3,324,000	+0.62(+0.84%)
Apr 01, 2005	75.20	76.08	73.17	73.78	3,886,800	-1.17(-1.56%)
Mar 31, 2005	75.45	75.46	74.55	74.95	3,622,200	-0.56(-0.74%)
Mar 30, 2005	73.05	75.57	72.41	75.51	5,066,600	+2.96(+4.08%)
Mar 29, 2005	74.05	74.68	72.26	72.55	4,442,000	-1.23(-1.67%)
Mar 28, 2005	72.95	74.12	72.50	73.78	3,721,800	+0.83(+1.14%)
Mar 24, 2005	72.40	73.12	72.07	72.95	3,446,800	+0.80(+1.11%)
Mar 23, 2005	74.07	74.07	71.85	72.15	5,703,800	-1.78(-2.41%)
Mar 22, 2005	73.68	75.11	73.68	73.93	3,203,600	+0.25(+0.34%)
Mar 21, 2005	74.00	74.48	72.81	73.68	4,345,000	-0.22(-0.30%)
Mar 18, 2005	75.38	75.42	73.00	73.90	7,701,800	-1.47(-1.95%)
Mar 17, 2005	75.10	75.53	73.71	75.37	3,934,600	+0.75(+1.01%)
Mar 16, 2005	75.60	75.65	73.87	74.62	4,288,000	-1.05(-1.39%)
Mar 15, 2005	74.85	75.91	74.56	75.67	5,145,400	+0.91(+1.22%)
Mar 14, 2005	74.65	75.12	73.98	74.76	4,086,600	-72.95(-49.39%)
Mar 11, 2005	149.85	150.35	147.12	147.71	6,120,800	-2.29(-1.53%)
Mar 10, 2005	150.94	152.98	149.26	150.00	5,810,000	-0.69(-0.46%)
Mar 09, 2005	152.99	153.23	149.96	150.69	5,224,800	-2.55(-1.66%)
Mar 08, 2005	153.50	153.84	152.21	153.24	5,143,600	-0.69(-0.45%)
Mar 07, 2005	153.57	154.67	152.24	153.93	6,066,000	+0.12(+0.08%)
Mar 04, 2005	150.60	153.89	150.60	153.81	5,185,600	+4.12(+2.75%)
Mar 03, 2005	151.61	152.75	149.22	149.69	6,823,200	-0.93(-0.62%)
Mar 02, 2005	147.80	151.05	147.32	150.62	7,796,800	+2.50(+1.69%)
Mar 01, 2005	145.80	149.75	145.78	148.12	7,816,400	+2.10(+1.44%)
Feb 28, 2005	145.15	146.50	144.50	146.02	6,100,000	+0.55(+0.38%)
Feb 25, 2005	143.45	145.80	142.08	145.47	7,380,000	+1.40(+0.97%)
Feb 24, 2005	140.85	144.36	140.65	144.07	7,052,800	+3.07(+2.18%)
Feb 23, 2005	136.49	141.00	136.49	141.00	6,061,600	+4.51(+3.30%)
Feb 22, 2005	140.00	140.15	136.00	136.49	7,261,200	-3.65(-2.60%)
Feb 18, 2005	140.84	141.74	139.52	140.14	5,197,200	-0.27(-0.19%)
Feb 17, 2005	140.55	140.84	139.51	140.41	4,013,200	-0.14(-0.10%)
Feb 16, 2005	137.67	140.79	137.30	140.55	6,838,000	+2.88(+2.09%)
Feb 15, 2005	135.84	138.63	135.68	137.67	6,248,400	+1.93(+1.42%)
Feb 14, 2005	133.87	135.82	133.51	135.74	6,720,400	+2.24(+1.68%)
Feb 11, 2005	134.40	135.04	133.31	133.50	9,006,800	-0.48(-0.36%)
Feb 10, 2005	134.75	135.92	133.10	133.98	15,467,200	+5.43(+4.22%)
Feb 09, 2005	129.50	130.24	128.04	128.55	4,571,200	-0.43(-0.33%)
Feb 08, 2005	129.25	130.40	128.78	128.98	4,002,800	-0.27(-0.21%)
Feb 07, 2005	129.50	130.25	127.59	129.25	5,429,600	-1.20(-0.92%)
Feb 04, 2005	130.85	131.40	130.00	130.45	5,264,800	-0.40(-0.31%)
Feb 03, 2005	130.65	131.25	129.89	130.85	5,346,400	+0.20(+0.15%)
Feb 02, 2005	130.99	131.65	129.67	130.65	6,450,800	-0.45(-0.34%)
Feb 01, 2005	127.45	131.50	127.11	131.10	6,132,400	+4.05(+3.19%)
Jan 31, 2005	126.85	127.84	126.50	127.05	4,149,600	+1.08(+0.86%)
Jan 28, 2005	125.50	126.70	125.13	125.97	3,939,600	-0.78(-0.62%)
Jan 27, 2005	125.00	127.22	124.75	126.75	3,672,800	+1.85(+1.48%)
Jan 26, 2005	124.40	125.24	123.94	124.90	4,466,800	+0.59(+0.47%)
Jan 25, 2005	126.15	126.45	123.85	124.31	5,268,800	-1.83(-1.45%)
Jan 24, 2005	127.70	127.75	125.77	126.14	3,795,600	-1.13(-0.89%)
Jan 21, 2005	126.70	129.00	126.41	127.27	6,406,400	+1.11(+0.88%)
Jan 20, 2005	127.85	128.84	125.29	126.16	6,586,400	-1.44(-1.13%)
Jan 19, 2005	128.15	129.12	127.27	127.60	4,879,200	+1.07(+0.85%)
Jan 18, 2005	127.20	127.50	126.25	126.53	6,742,400	-1.37(-1.07%)
Jan 14, 2005	128.17	128.99	127.68	127.90	5,261,200	-0.27(-0.21%)
Jan 13, 2005	126.95	128.99	126.94	128.17	6,777,600	+1.88(+1.49%)
Jan 12, 2005	125.50	126.85	124.78	126.29	5,779,200	+1.72(+1.38%)
Jan 11, 2005	126.03	126.42	124.07	124.57	5,212,800	-1.13(-0.90%)
Jan 10, 2005	124.92	126.97	124.48	125.70	6,071,600	+1.76(+1.42%)
Jan 07, 2005	123.50	125.00	122.21	123.94	5,314,800	+0.44(+0.36%)
Jan 06, 2005	122.00	124.48	121.10	123.50	4,973,200	+1.67(+1.37%)
Jan 05, 2005	120.70	123.27	120.56	121.83	7,191,200	+1.18(+0.98%)
Jan 04, 2005	123.00	124.22	119.70	120.65	7,233,200	-2.14(-1.74%)
Jan 03, 2005	124.20	124.75	122.08	122.79	6,419,600	-1.96(-1.57%)
Dec 31, 2004	124.60	125.84	124.55	124.75	3,363,200	-0.84(-0.67%)
Dec 30, 2004	125.90	126.40	125.59	125.59	2,376,800	-0.74(-0.59%)
Dec 29, 2004	125.85	126.88	125.67	126.33	2,621,200	+0.50(+0.40%)
Dec 28, 2004	124.70	125.92	124.50	125.83	3,368,800	+1.73(+1.39%)
Dec 27, 2004	124.68	125.00	123.66	124.10	2,803,600	-0.68(-0.54%)
Dec 23, 2004	125.35	125.38	123.35	124.78	3,214,000	-0.72(-0.57%)
Dec 22, 2004	124.50	125.50	123.94	125.50	4,562,000	+1.46(+1.18%)
Dec 21, 2004	123.57	124.76	123.10	124.04	5,667,600	+0.48(+0.39%)
Dec 20, 2004	122.89	124.64	122.30	123.56	6,549,600	+0.85(+0.69%)
Dec 17, 2004	123.50	124.08	122.53	122.71	7,734,400	-0.86(-0.70%)
Dec 16, 2004	126.05	126.12	123.15	123.57	8,630,000	-2.63(-2.08%)
Dec 15, 2004	124.70	126.20	124.66	126.20	4,743,200	+1.50(+1.20%)
Dec 14, 2004	126.25	126.51	123.85	124.70	9,889,200	-2.19(-1.73%)
Dec 13, 2004	125.15	127.56	124.19	126.89	9,370,000	+1.06(+0.84%)
Dec 10, 2004	123.45	126.45	123.17	125.83	8,103,600	+2.28(+1.85%)
Dec 09, 2004	120.10	123.74	119.85	123.55	8,042,800	+3.05(+2.53%)
Dec 08, 2004	118.90	120.70	118.89	120.50	6,298,000	+1.60(+1.35%)
Dec 07, 2004	120.00	120.70	118.04	118.90	6,943,600	-0.68(-0.57%)
Dec 06, 2004	118.74	120.30	116.59	119.58	9,569,600	+0.85(+0.72%)
Dec 03, 2004	118.40	119.00	116.74	118.73	6,068,800	+0.68(+0.58%)
Dec 02, 2004	118.56	118.88	117.30	118.05	7,975,600	-0.51(-0.43%)
Dec 01, 2004	119.50	121.45	117.97	118.56	10,467,200	+0.05(+0.04%)
Nov 30, 2004	118.30	118.92	117.75	118.51	8,136,400	+0.30(+0.25%)
Nov 29, 2004	117.45	119.14	117.15	118.21	9,848,800	+2.05(+1.76%)
Nov 26, 2004	113.69	116.63	113.65	116.16	3,583,200	+2.48(+2.18%)
Nov 24, 2004	112.35	113.71	111.30	113.68	4,416,400	+1.95(+1.75%)
Nov 23, 2004	110.60	111.76	110.10	111.73	6,132,000	+0.77(+0.69%)
Nov 22, 2004	110.60	112.07	109.86	110.96	9,144,000	+0.36(+0.33%)
Nov 19, 2004	110.70	111.09	109.66	110.60	4,939,200	-0.10(-0.09%)
Nov 18, 2004	109.34	110.88	109.07	110.70	6,111,600	+1.36(+1.24%)
Nov 17, 2004	109.60	110.61	108.27	109.34	7,248,000	+0.18(+0.16%)
Nov 16, 2004	110.14	110.68	108.45	109.16	7,922,000	-0.98(-0.89%)
Nov 15, 2004	107.31	110.26	106.90	110.14	7,901,200	+2.83(+2.64%)
Nov 12, 2004	108.42	108.42	105.65	107.31	10,800,800	-1.15(-1.06%)
Nov 11, 2004	108.12	108.86	107.04	108.46	8,536,800	+0.29(+0.27%)
Nov 10, 2004	107.24	108.61	106.70	108.17	8,452,400	+0.93(+0.87%)
Nov 09, 2004	105.85	108.22	105.18	107.24	13,972,400	+3.69(+3.56%)
Nov 08, 2004	102.60	103.95	102.30	103.55	4,962,000	+0.95(+0.93%)
Nov 05, 2004	101.60	104.25	101.49	102.60	8,816,800	+1.00(+0.98%)
Nov 04, 2004	100.00	101.79	99.62	101.60	12,542,400	+2.00(+2.01%)
Nov 03, 2004	97.25	100.35	97.25	99.60	11,096,400	+4.04(+4.23%)
Nov 02, 2004	95.85	97.15	95.35	95.56	6,993,200	-0.29(-0.30%)

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.