Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	390.52	394.41	390.25	394.16	0	+8.21(+2.13%)
Oct 28, 2005	384.80	387.08	383.31	385.95	109,889,400	-0.14(-0.04%)
Oct 27, 2005	388.90	389.88	385.46	386.09	155,859,200	-4.62(-1.18%)
Oct 26, 2005	388.85	391.20	388.73	390.71	102,630,400	+2.03(+0.52%)
Oct 25, 2005	391.41	391.56	387.79	388.68	105,669,000	-1.05(-0.27%)
Oct 24, 2005	386.66	389.93	386.30	389.73	85,558,200	+3.65(+0.95%)
Oct 21, 2005	386.36	389.54	384.86	386.08	115,139,600	-2.98(-0.77%)
Oct 20, 2005	392.56	392.60	388.32	389.06	107,712,200	+2.00(+0.52%)
Oct 19, 2005	390.93	391.47	387.06	387.06	161,634,400	-6.86(-1.74%)
Oct 18, 2005	395.95	395.95	393.30	393.92	92,202,600	-0.39(-0.10%)
Oct 17, 2005	395.93	396.45	393.68	394.31	94,281,000	+0.00(+0.00%)
Oct 14, 2005	392.14	395.01	391.04	394.31	126,510,800	+2.94(+0.75%)
Oct 13, 2005	392.71	393.98	389.77	391.37	123,090,000	-2.33(-0.59%)
Oct 12, 2005	396.43	396.43	393.58	393.70	113,828,200	-4.20(-1.06%)
Oct 11, 2005	398.43	400.19	397.43	397.90	95,962,200	-0.37(-0.09%)
Oct 10, 2005	399.89	400.63	397.90	398.27	69,730,800	-0.39(-0.10%)
Oct 07, 2005	398.23	400.59	397.59	398.66	108,786,200	-1.23(-0.31%)
Oct 06, 2005	401.35	401.43	398.42	399.89	161,016,192	-5.07(-1.25%)
Oct 05, 2005	405.69	407.37	404.96	404.96	119,172,200	-3.70(-0.91%)
Oct 04, 2005	407.65	408.90	405.85	408.66	119,329,400	+0.82(+0.20%)
Oct 03, 2005	405.41	407.84	404.35	407.84	140,316,992	+4.85(+1.20%)
Sep 30, 2005	403.44	404.09	402.19	402.99	102,598,600	+2.58(+0.64%)
Sep 29, 2005	402.34	402.42	399.74	400.41	95,614,400	-1.58(-0.39%)
Sep 28, 2005	399.61	402.13	399.61	401.99	113,795,400	+3.86(+0.97%)
Sep 27, 2005	399.29	400.16	397.41	398.13	104,274,000	-1.24(-0.31%)
Sep 26, 2005	396.69	399.69	396.69	399.37	117,231,800	+5.04(+1.28%)
Sep 23, 2005	393.93	394.61	393.23	394.33	103,933,400	+0.72(+0.18%)
Sep 22, 2005	395.55	395.55	392.53	393.61	126,753,000	-2.87(-0.72%)
Sep 21, 2005	398.90	400.17	396.48	396.48	124,050,400	-4.93(-1.23%)
Sep 20, 2005	400.01	401.85	400.01	401.41	117,804,600	+2.25(+0.56%)
Sep 19, 2005	396.89	400.60	396.49	399.16	84,987,000	+1.06(+0.27%)
Sep 16, 2005	394.67	399.14	394.67	398.10	124,121,400	+3.18(+0.81%)
Sep 15, 2005	393.86	396.02	393.06	394.92	110,505,000	+1.02(+0.26%)
Sep 14, 2005	393.33	394.58	393.21	393.90	105,296,800	+0.60(+0.15%)
Sep 13, 2005	395.83	396.09	393.07	393.30	101,112,000	-2.40(-0.61%)
Sep 12, 2005	396.63	397.12	395.23	395.70	118,364,600	+0.79(+0.20%)
Sep 09, 2005	394.53	396.11	394.17	394.91	98,359,400	+0.99(+0.25%)
Sep 08, 2005	394.62	395.10	393.11	393.92	113,557,800	-0.38(-0.10%)
Sep 07, 2005	394.71	395.73	393.52	394.30	170,710,000	+0.15(+0.04%)
Sep 06, 2005	391.55	394.72	391.55	394.15	98,352,400	+2.69(+0.69%)
Sep 05, 2005	388.97	391.46	388.95	391.46	93,980,000	+2.15(+0.55%)
Sep 02, 2005	390.35	391.20	388.06	389.31	96,491,200	-0.57(-0.15%)
Sep 01, 2005	390.70	391.89	389.36	389.88	105,341,400	+0.28(+0.07%)
Aug 31, 2005	386.22	390.19	386.04	389.60	131,936,400	+3.52(+0.91%)
Aug 30, 2005	387.11	388.12	385.89	386.08	89,343,600	+0.43(+0.11%)
Aug 29, 2005	382.57	385.74	382.16	385.65	63,150,800	+0.50(+0.13%)
Aug 26, 2005	386.65	388.46	384.88	385.15	107,683,200	-1.78(-0.46%)
Aug 25, 2005	388.07	388.07	385.96	386.93	100,038,200	-2.93(-0.75%)
Aug 24, 2005	390.75	390.83	387.44	389.86	99,605,000	-1.87(-0.48%)
Aug 23, 2005	393.63	393.63	391.62	391.73	81,910,800	-2.94(-0.74%)
Aug 22, 2005	394.88	395.77	393.87	394.67	65,042,200	+0.70(+0.18%)
Aug 19, 2005	391.35	393.99	390.87	393.97	86,766,600	+2.59(+0.66%)
Aug 18, 2005	393.22	393.86	390.36	391.38	90,042,000	-2.15(-0.55%)
Aug 17, 2005	393.33	394.18	391.50	393.53	99,810,200	-1.11(-0.28%)
Aug 16, 2005	396.93	397.29	393.61	394.64	86,938,400	-1.02(-0.26%)
Aug 15, 2005	395.37	396.80	394.92	395.66	64,800,200	-0.40(-0.10%)
Aug 12, 2005	399.85	399.90	395.81	396.06	38,656,600	-4.09(-1.02%)
Aug 11, 2005	399.71	401.63	398.58	400.15	132,029,200	-1.42(-0.35%)
Aug 10, 2005	396.65	401.77	396.65	401.57	127,126,400	+5.69(+1.44%)
Aug 09, 2005	391.93	395.92	391.78	395.88	130,207,800	+4.45(+1.14%)
Aug 08, 2005	392.15	392.79	390.70	391.43	82,752,000	+0.12(+0.03%)
Aug 05, 2005	393.12	394.00	391.31	391.31	105,754,600	-3.37(-0.85%)
Aug 04, 2005	397.32	397.38	394.17	394.68	122,795,200	-2.24(-0.56%)
Aug 03, 2005	396.86	397.99	395.85	396.92	128,795,400	-1.06(-0.27%)
Aug 02, 2005	396.51	397.99	396.18	397.98	107,220,800	+1.02(+0.26%)
Aug 01, 2005	396.21	397.31	395.45	396.96	93,580,600	+1.19(+0.30%)
Jul 29, 2005	395.86	397.53	394.86	395.77	123,305,400	+0.80(+0.20%)
Jul 28, 2005	395.49	396.40	394.21	394.97	130,500,800	-0.13(-0.03%)
Jul 27, 2005	396.35	397.01	394.63	395.10	191,739,008	-0.45(-0.11%)
Jul 26, 2005	393.89	396.49	393.21	395.55	104,185,600	+1.01(+0.26%)
Jul 25, 2005	395.98	396.02	393.78	394.54	95,296,600	+0.24(+0.06%)
Jul 22, 2005	395.43	396.74	393.32	394.30	107,389,800	-1.63(-0.41%)
Jul 21, 2005	397.28	399.02	393.96	395.93	183,576,800	+0.35(+0.09%)
Jul 20, 2005	396.89	398.40	393.91	395.58	211,335,600	-1.38(-0.35%)
Jul 19, 2005	393.46	397.93	393.44	396.96	291,485,408	+4.08(+1.04%)
Jul 18, 2005	392.68	395.23	392.21	392.88	171,779,200	-0.80(-0.20%)
Jul 15, 2005	393.42	394.75	392.53	393.68	126,227,600	-0.04(-0.01%)
Jul 14, 2005	392.52	395.33	392.43	393.72	148,725,792	+1.81(+0.46%)
Jul 13, 2005	389.76	391.91	389.70	391.91	137,252,400	+2.56(+0.66%)
Jul 12, 2005	390.66	391.00	388.10	389.35	106,773,800	-1.58(-0.40%)
Jul 11, 2005	389.93	391.64	389.73	390.93	116,447,200	+2.33(+0.60%)
Jul 08, 2005	387.58	388.66	386.46	388.60	108,860,600	+4.80(+1.25%)
Jul 07, 2005	389.19	389.27	375.16	383.80	224,876,000	-6.53(-1.67%)
Jul 06, 2005	390.51	391.44	389.44	390.33	103,547,200	+1.22(+0.31%)
Jul 05, 2005	389.75	390.17	386.68	389.11	99,555,000	-0.73(-0.19%)
Jul 04, 2005	388.09	390.00	387.55	389.84	59,248,000	+1.58(+0.41%)
Jul 01, 2005	382.85	388.26	382.72	388.26	122,823,600	+4.43(+1.15%)
Jun 30, 2005	383.09	385.44	382.48	383.83	120,126,600	+0.49(+0.13%)
Jun 29, 2005	382.91	384.55	381.69	383.34	114,854,600	+1.50(+0.39%)
Jun 28, 2005	377.91	381.84	377.77	381.84	127,976,200	+4.57(+1.21%)
Jun 27, 2005	378.16	378.20	375.77	377.27	112,483,600	-2.70(-0.71%)
Jun 24, 2005	379.77	380.77	379.27	379.97	124,700,800	-3.23(-0.84%)
Jun 23, 2005	383.16	383.97	381.50	383.20	91,848,000	+0.84(+0.22%)
Jun 22, 2005	381.49	384.18	381.00	382.36	108,485,000	+0.97(+0.25%)
Jun 21, 2005	380.08	381.59	379.74	381.39	92,009,800	+2.34(+0.62%)
Jun 20, 2005	380.22	380.30	377.29	379.05	88,589,200	-1.22(-0.32%)
Jun 17, 2005	379.47	382.31	378.93	380.27	144,544,992	+1.32(+0.35%)
Jun 16, 2005	377.57	379.83	377.57	378.95	127,012,200	+3.13(+0.83%)
Jun 15, 2005	377.95	378.95	375.20	375.82	146,390,000	-1.87(-0.50%)
Jun 14, 2005	376.71	377.69	376.02	377.69	128,687,400	+0.24(+0.06%)
Jun 13, 2005	375.68	377.58	375.22	377.45	91,599,400	+1.36(+0.36%)
Jun 10, 2005	374.57	377.13	374.57	376.09	105,185,000	+2.74(+0.73%)
Jun 09, 2005	372.27	373.38	370.98	373.35	93,735,200	+0.55(+0.15%)
Jun 08, 2005	371.96	373.29	371.42	372.80	124,407,400	+0.34(+0.09%)
Jun 07, 2005	369.92	373.00	369.84	372.46	96,566,600	+3.69(+1.00%)
Jun 06, 2005	371.24	371.70	368.06	368.77	69,504,200	-2.75(-0.74%)
Jun 03, 2005	372.61	373.39	370.49	371.52	87,166,600	-0.88(-0.24%)
Jun 02, 2005	371.18	372.60	370.66	372.40	108,555,400	+0.88(+0.24%)
Jun 01, 2005	365.78	371.52	365.52	371.52	124,425,200	+6.84(+1.88%)
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%)

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.