Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	212.63	213.04	210.45	210.45	4,124,349	-1.24(-0.58%)
Nov 29, 2005	212.04	213.46	211.28	211.69	3,676,038	-0.29(-0.14%)
Nov 28, 2005	213.28	213.28	211.75	211.98	3,175,280	-1.30(-0.61%)
Nov 25, 2005	212.10	213.40	211.63	213.28	1,583,710	+1.53(+0.72%)
Nov 23, 2005	212.40	212.93	211.57	211.75	2,975,048	-0.71(-0.33%)
Nov 22, 2005	212.40	213.46	211.45	212.45	4,367,489	-0.82(-0.39%)
Nov 21, 2005	210.69	214.10	210.06	213.28	5,718,277	+2.65(+1.26%)
Nov 18, 2005	208.56	210.92	207.68	210.63	10,041,687	+6.42(+3.14%)
Nov 17, 2005	203.50	204.85	202.67	204.21	2,625,758	+0.71(+0.35%)
Nov 16, 2005	202.62	204.50	202.38	203.50	2,798,171	+0.82(+0.41%)
Nov 15, 2005	202.73	204.47	202.03	202.67	2,536,462	+0.00(+0.00%)
Nov 14, 2005	204.21	204.21	202.08	202.67	2,413,798	-1.47(-0.72%)
Nov 11, 2005	203.56	204.91	202.67	204.15	2,343,410	+0.88(+0.43%)
Nov 10, 2005	200.14	204.68	199.84	203.26	4,937,344	+3.42(+1.71%)
Nov 09, 2005	198.96	201.20	198.61	199.84	3,030,906	+0.94(+0.47%)
Nov 08, 2005	199.61	200.02	198.73	198.90	2,515,467	-1.53(-0.76%)
Nov 07, 2005	200.91	201.08	200.02	200.44	2,528,366	+0.00(+0.00%)
Nov 04, 2005	200.20	200.91	198.84	200.44	2,827,517	+0.24(+0.12%)
Nov 03, 2005	199.73	201.20	199.14	200.20	3,054,007	+1.00(+0.50%)
Nov 02, 2005	197.96	200.14	197.43	199.20	3,937,186	+1.24(+0.62%)
Nov 01, 2005	200.14	200.20	197.66	197.96	3,500,077	-1.83(-0.91%)
Oct 31, 2005	200.32	201.14	199.37	199.79	4,558,894	-0.82(-0.41%)
Oct 28, 2005	198.43	200.85	197.49	200.61	3,868,394	+2.77(+1.40%)
Oct 27, 2005	198.14	198.49	196.84	197.84	2,921,701	-0.71(-0.36%)
Oct 26, 2005	200.20	201.50	198.49	198.55	3,805,356	-1.24(-0.62%)
Oct 25, 2005	200.38	201.08	198.14	199.79	3,222,210	-1.30(-0.65%)
Oct 24, 2005	198.90	201.14	198.90	201.08	2,803,789	+2.36(+1.19%)
Oct 21, 2005	200.02	200.73	198.25	198.73	3,819,562	-0.88(-0.44%)
Oct 20, 2005	203.03	203.03	198.78	199.61	3,467,964	-3.12(-1.54%)
Oct 19, 2005	199.90	202.73	199.73	202.73	3,915,206	+2.41(+1.21%)
Oct 18, 2005	200.32	202.79	200.02	200.32	3,401,718	-0.06(-0.03%)
Oct 17, 2005	201.55	203.26	199.96	200.38	4,067,285	-1.94(-0.96%)
Oct 14, 2005	202.67	203.15	200.91	202.32	4,720,479	+1.88(+0.94%)
Oct 13, 2005	198.84	201.55	198.84	200.44	3,400,428	+1.30(+0.65%)
Oct 12, 2005	197.84	200.61	197.84	199.14	3,140,688	+0.00(+0.00%)
Oct 11, 2005	200.26	200.79	198.49	199.14	3,106,352	-1.12(-0.56%)
Oct 10, 2005	201.67	202.03	200.08	200.26	2,984,078	-1.35(-0.67%)
Oct 07, 2005	199.73	202.08	198.43	201.61	4,875,901	+3.71(+1.88%)
Oct 06, 2005	194.84	198.43	195.49	197.90	5,666,968	+5.36(+2.78%)
Oct 05, 2005	193.84	195.01	192.54	192.54	3,146,731	-1.00(-0.52%)
Oct 04, 2005	194.48	197.08	193.54	193.54	4,043,709	-2.24(-1.14%)
Oct 03, 2005	197.96	198.14	195.60	195.78	4,117,661	-2.59(-1.31%)
Sep 30, 2005	198.25	198.96	196.43	198.37	3,610,946	+0.12(+0.06%)
Sep 29, 2005	196.19	198.84	194.90	198.25	3,747,885	+0.94(+0.48%)
Sep 28, 2005	198.43	198.55	195.96	197.31	2,848,819	-0.88(-0.45%)
Sep 27, 2005	197.19	199.37	195.72	198.20	3,703,789	+2.18(+1.11%)
Sep 26, 2005	197.84	198.08	195.19	196.02	3,307,908	-0.77(-0.39%)
Sep 23, 2005	196.78	197.84	195.96	196.78	2,652,915	+0.59(+0.30%)
Sep 22, 2005	196.19	197.61	195.37	196.19	3,688,971	-1.47(-0.74%)
Sep 21, 2005	199.37	198.78	197.37	197.66	3,700,835	-1.71(-0.86%)
Sep 20, 2005	199.37	201.61	198.84	199.37	3,239,557	-1.24(-0.62%)
Sep 19, 2005	203.09	202.26	199.67	200.61	4,017,978	-2.48(-1.22%)
Sep 16, 2005	203.38	203.73	201.61	203.09	6,809,360	+0.53(+0.26%)
Sep 15, 2005	200.73	202.67	200.73	202.56	2,075,269	+1.95(+0.97%)
Sep 14, 2005	201.91	202.79	200.32	200.61	2,857,679	-1.36(-0.67%)
Sep 13, 2005	202.38	202.91	200.67	201.97	3,604,479	-0.88(-0.44%)
Sep 12, 2005	200.32	203.44	200.26	202.85	4,077,503	+2.65(+1.32%)
Sep 09, 2005	199.96	201.67	199.73	200.20	3,300,932	+0.77(+0.38%)
Sep 08, 2005	200.38	200.38	198.73	199.43	3,028,853	-0.94(-0.47%)
Sep 07, 2005	199.67	200.61	198.43	200.38	3,719,421	+0.41(+0.21%)
Sep 06, 2005	197.08	200.21	197.08	199.96	4,526,374	+3.59(+1.83%)
Sep 02, 2005	196.37	197.13	195.66	196.37	3,417,181	+1.12(+0.57%)
Sep 01, 2005	196.96	197.55	194.43	195.25	4,560,626	-2.77(-1.40%)
Aug 31, 2005	195.60	198.43	194.19	198.02	4,604,196	+2.18(+1.11%)
Aug 30, 2005	197.37	197.72	193.54	195.84	4,544,773	-2.12(-1.07%)
Aug 29, 2005	195.43	198.08	195.01	197.96	3,123,715	+1.30(+0.66%)
Aug 26, 2005	196.66	197.66	196.25	196.66	2,963,506	-0.71(-0.36%)
Aug 25, 2005	197.37	198.08	196.84	197.37	2,769,605	-0.24(-0.12%)
Aug 24, 2005	199.84	200.91	197.61	197.61	3,218,018	-2.53(-1.27%)
Aug 23, 2005	200.32	200.79	199.02	200.14	2,605,764	+0.00(+0.00%)
Aug 22, 2005	200.73	201.73	199.26	200.14	2,306,901	+0.12(+0.06%)
Aug 19, 2005	200.85	201.85	199.49	200.02	2,303,795	-0.24(-0.12%)
Aug 18, 2005	200.55	201.97	199.96	200.26	2,315,269	-0.65(-0.32%)
Aug 17, 2005	199.61	202.56	199.49	200.91	2,669,141	+1.30(+0.65%)
Aug 16, 2005	200.97	201.50	199.55	199.61	2,819,455	-1.94(-0.96%)
Aug 15, 2005	201.02	201.91	200.44	201.55	2,321,515	-0.24(-0.12%)
Aug 12, 2005	202.20	203.62	201.61	201.79	2,918,935	-1.53(-0.75%)
Aug 11, 2005	200.44	203.32	200.02	203.32	3,604,513	+3.71(+1.86%)
Aug 10, 2005	202.08	203.14	199.55	199.61	3,531,953	-1.53(-0.76%)
Aug 09, 2005	200.14	201.97	199.73	201.14	2,972,587	+2.24(+1.13%)
Aug 08, 2005	199.43	200.14	198.55	198.90	2,406,924	-0.29(-0.15%)
Aug 05, 2005	199.43	200.38	198.84	199.20	3,167,319	-1.18(-0.59%)
Aug 04, 2005	201.20	201.61	200.26	200.38	3,193,696	-1.18(-0.58%)
Aug 03, 2005	201.85	202.62	200.85	201.55	3,041,022	-0.24(-0.12%)
Aug 02, 2005	201.79	203.62	201.50	201.79	3,260,705	+0.00(+0.00%)
Aug 01, 2005	203.68	203.97	201.55	201.79	3,273,826	-1.47(-0.72%)
Jul 29, 2005	205.03	205.74	203.20	203.26	3,349,780	-2.24(-1.09%)
Jul 28, 2005	205.50	206.50	205.03	205.50	2,759,235	+0.47(+0.23%)
Jul 27, 2005	204.50	205.15	204.15	205.03	2,833,000	+0.59(+0.29%)
Jul 26, 2005	205.21	206.86	204.38	204.44	2,782,759	-0.41(-0.20%)
Jul 25, 2005	207.39	207.39	204.44	204.85	3,077,616	-1.77(-0.86%)
Jul 22, 2005	207.62	207.62	205.44	206.62	2,561,294	+0.41(+0.20%)
Jul 21, 2005	207.27	208.33	206.21	206.21	2,765,413	-1.77(-0.85%)
Jul 20, 2005	208.15	208.39	206.44	207.98	3,135,546	-0.18(-0.09%)
Jul 19, 2005	208.33	208.86	206.86	208.15	3,762,431	+0.77(+0.37%)
Jul 18, 2005	208.45	209.09	207.09	207.39	2,953,339	-1.94(-0.93%)
Jul 15, 2005	208.21	210.51	205.91	209.33	7,695,068	-0.59(-0.28%)
Jul 14, 2005	208.51	210.80	207.68	209.92	4,863,222	+2.65(+1.28%)
Jul 13, 2005	206.80	207.98	206.56	207.27	3,078,516	+0.47(+0.23%)
Jul 12, 2005	206.50	207.62	205.91	206.80	2,985,894	-0.06(-0.03%)
Jul 11, 2005	207.33	208.74	206.56	206.86	3,326,357	+0.71(+0.34%)
Jul 08, 2005	202.56	206.91	202.38	206.15	5,139,833	+4.77(+2.37%)
Jul 07, 2005	201.38	202.67	199.90	201.38	5,291,115	-0.82(-0.41%)
Jul 06, 2005	203.56	204.38	201.97	202.20	3,599,149	-2.36(-1.15%)
Jul 05, 2005	204.03	205.62	203.26	204.56	4,505,718	-0.12(-0.06%)
Jul 01, 2005	205.32	205.85	204.21	204.68	3,457,152	+0.53(+0.26%)
Jun 30, 2005	206.21	208.03	203.56	204.15	5,263,669	-2.06(-1.00%)
Jun 29, 2005	207.27	208.45	206.15	206.21	3,578,272	-0.88(-0.43%)
Jun 28, 2005	205.27	207.39	204.56	207.09	4,774,080	+3.18(+1.56%)
Jun 27, 2005	204.56	205.38	203.79	203.91	3,972,202	-1.00(-0.49%)
Jun 24, 2005	204.74	206.62	201.20	204.91	11,463,728	+0.71(+0.35%)
Jun 23, 2005	209.15	209.92	203.38	204.21	8,304,420	-6.24(-2.97%)
Jun 22, 2005	213.28	214.10	210.22	210.45	4,956,218	-2.53(-1.19%)
Jun 21, 2005	214.04	214.46	212.98	212.98	3,733,475	-0.77(-0.36%)
Jun 20, 2005	213.99	214.52	213.34	213.75	2,731,721	-1.30(-0.60%)
Jun 17, 2005	214.63	215.93	212.63	215.05	5,984,314	+2.30(+1.08%)
Jun 16, 2005	213.69	214.69	212.45	212.75	2,725,679	-1.24(-0.58%)
Jun 15, 2005	214.75	215.58	213.10	213.99	3,054,346	-0.53(-0.25%)
Jun 14, 2005	215.05	216.16	214.22	214.52	2,511,071	-0.82(-0.38%)
Jun 13, 2005	215.75	217.17	215.16	215.34	2,382,092	-0.47(-0.22%)
Jun 10, 2005	216.70	217.70	214.22	215.81	2,316,100	-0.94(-0.44%)
Jun 09, 2005	216.52	217.05	215.16	216.75	1,999,654	-0.06(-0.03%)
Jun 08, 2005	217.87	218.29	216.81	216.81	2,170,081	-0.24(-0.11%)
Jun 07, 2005	216.64	218.76	216.46	217.05	2,900,858	+1.36(+0.63%)
Jun 06, 2005	215.93	216.99	215.46	215.69	2,036,434	-0.53(-0.25%)
Jun 03, 2005	216.81	217.76	215.93	216.22	2,034,856	-1.18(-0.54%)
Jun 02, 2005	217.05	217.81	216.87	217.40	3,348,151	-0.18(-0.08%)
Jun 01, 2005	214.93	218.05	214.93	217.58	2,528,689	+2.65(+1.23%)
May 31, 2005	217.28	217.46	214.81	214.93	3,429,282	-2.36(-1.08%)
May 27, 2005	217.52	217.87	217.17	217.28	1,444,989	-0.35(-0.16%)
May 26, 2005	218.11	218.58	216.99	217.64	1,857,436	+0.47(+0.22%)
May 25, 2005	217.99	218.52	216.58	217.17	2,070,211	-1.24(-0.57%)
May 24, 2005	218.11	219.47	217.99	218.40	2,273,769	-0.65(-0.30%)
May 23, 2005	216.99	220.00	216.99	219.05	2,574,873	+1.06(+0.49%)
May 20, 2005	217.70	218.40	217.11	217.99	2,872,106	+0.47(+0.22%)
May 19, 2005	217.40	217.81	216.16	217.52	2,354,646	+0.12(+0.05%)
May 18, 2005	215.05	217.99	214.93	217.40	3,959,930	+2.59(+1.21%)
May 17, 2005	212.69	214.87	212.28	214.81	2,515,619	+1.30(+0.61%)
May 16, 2005	211.22	213.57	210.92	213.51	2,632,581	+3.18(+1.51%)
May 13, 2005	211.33	212.51	209.51	210.33	3,096,066	-1.00(-0.47%)
May 12, 2005	213.10	213.93	210.98	211.33	2,720,434	-1.88(-0.88%)
May 11, 2005	211.51	213.34	210.16	213.22	2,578,335	+2.12(+1.00%)
May 10, 2005	212.45	213.22	210.45	211.10	3,062,103	-2.36(-1.10%)
May 09, 2005	211.16	213.46	211.10	213.46	2,475,750	+2.24(+1.06%)
May 06, 2005	211.04	212.40	210.92	211.22	3,031,008	+0.00(+0.00%)
May 05, 2005	212.98	213.46	210.51	211.22	2,533,153	-2.06(-0.97%)
May 04, 2005	212.75	213.69	211.39	213.28	3,067,534	+0.59(+0.28%)
May 03, 2005	212.69	212.98	210.75	212.69	4,474,487	-0.88(-0.41%)
May 02, 2005	212.57	214.10	212.40	213.57	2,335,552	+0.30(+0.14%)
Apr 29, 2005	211.04	213.40	209.80	213.28	3,973,050	+3.12(+1.49%)
Apr 28, 2005	212.57	214.69	209.86	210.16	3,718,080	-4.30(-2.01%)
Apr 27, 2005	212.40	214.99	211.75	214.46	2,999,727	+1.30(+0.61%)
Apr 26, 2005	214.46	215.63	213.04	213.16	3,045,945	-1.18(-0.55%)
Apr 25, 2005	214.16	214.87	212.98	214.34	2,828,723	+1.65(+0.78%)
Apr 22, 2005	212.10	213.93	210.22	212.69	3,365,090	-0.12(-0.06%)
Apr 21, 2005	210.92	212.87	209.86	212.81	3,257,243	+3.53(+1.69%)
Apr 20, 2005	211.22	212.16	208.27	209.27	4,015,687	-2.83(-1.33%)
Apr 19, 2005	213.57	213.99	211.51	212.10	3,434,374	+0.00(+0.00%)
Apr 18, 2005	210.63	214.34	210.63	212.10	4,657,695	+1.47(+0.70%)
Apr 15, 2005	211.04	214.99	210.63	210.63	7,100,636	+1.47(+0.70%)
Apr 14, 2005	210.51	213.16	208.56	209.15	4,262,187	-0.83(-0.39%)
Apr 13, 2005	212.40	213.40	209.39	209.98	3,446,289	-2.65(-1.25%)
Apr 12, 2005	210.16	213.87	208.92	212.63	3,303,596	+1.59(+0.75%)
Apr 11, 2005	210.69	211.75	210.45	211.04	1,961,753	+0.47(+0.22%)
Apr 08, 2005	210.33	211.86	210.16	210.57	2,916,032	-0.24(-0.11%)
Apr 07, 2005	209.63	211.22	209.21	210.80	2,440,921	+1.65(+0.79%)
Apr 06, 2005	209.63	210.51	208.80	209.15	2,365,068	+0.00(+0.00%)
Apr 05, 2005	207.50	209.15	207.21	209.15	2,703,223	+1.53(+0.74%)
Apr 04, 2005	209.27	209.33	206.33	207.62	3,493,831	-1.36(-0.65%)
Apr 01, 2005	213.16	213.40	208.86	208.98	3,516,626	-3.48(-1.64%)
Mar 31, 2005	212.69	212.98	211.86	212.45	2,910,754	-0.82(-0.39%)
Mar 30, 2005	209.74	213.40	209.69	213.28	3,248,298	+3.95(+1.89%)
Mar 29, 2005	211.04	211.92	208.74	209.33	3,081,232	-2.59(-1.22%)
Mar 28, 2005	211.51	213.22	211.33	211.92	2,404,293	+1.41(+0.67%)
Mar 24, 2005	211.10	212.69	210.39	210.51	3,052,581	+1.35(+0.65%)
Mar 23, 2005	209.15	211.04	208.45	209.15	3,811,228	+0.00(+0.00%)
Mar 22, 2005	212.10	213.22	208.68	209.15	3,084,507	-3.00(-1.42%)
Mar 21, 2005	210.51	212.81	209.04	212.16	2,896,666	+0.77(+0.36%)
Mar 18, 2005	208.62	211.39	207.86	211.39	7,259,131	+3.00(+1.44%)
Mar 17, 2005	210.04	210.39	207.80	208.39	2,501,243	-2.18(-1.04%)
Mar 16, 2005	210.98	212.81	209.04	210.57	3,054,669	-1.53(-0.72%)
Mar 15, 2005	213.75	214.93	212.10	212.10	2,950,573	-1.30(-0.61%)
Mar 14, 2005	210.92	213.40	210.80	213.40	2,939,591	+2.36(+1.12%)
Mar 11, 2005	212.28	212.93	210.63	211.04	2,236,327	-1.83(-0.86%)
Mar 10, 2005	211.22	213.46	210.92	212.87	2,649,843	+2.30(+1.09%)
Mar 09, 2005	211.39	212.75	210.33	210.57	2,639,710	-1.89(-0.89%)
Mar 08, 2005	212.28	213.34	212.16	212.45	2,040,695	-0.41(-0.19%)
Mar 07, 2005	213.10	213.75	212.40	212.87	2,085,504	+0.06(+0.03%)
Mar 04, 2005	211.04	213.46	210.45	212.81	3,450,363	+3.36(+1.60%)
Mar 03, 2005	210.57	211.10	208.86	209.45	3,048,847	-0.29(-0.14%)
Mar 02, 2005	206.68	210.27	206.56	209.74	3,011,387	+2.24(+1.08%)
Mar 01, 2005	207.80	208.51	207.09	207.50	2,750,578	+0.12(+0.06%)
Feb 28, 2005	208.68	209.04	207.03	207.39	3,162,448	-2.47(-1.18%)
Feb 25, 2005	209.45	210.33	208.62	209.86	2,417,871	+0.41(+0.20%)
Feb 24, 2005	206.80	209.80	206.50	209.45	2,721,809	+1.65(+0.79%)
Feb 23, 2005	207.09	208.39	206.91	207.80	3,307,500	-0.47(-0.23%)
Feb 22, 2005	209.69	211.57	208.21	208.27	3,662,680	-3.12(-1.48%)
Feb 18, 2005	212.45	212.45	210.27	211.39	3,760,309	-0.88(-0.42%)
Feb 17, 2005	212.87	214.46	212.22	212.28	2,751,376	-1.12(-0.52%)
Feb 16, 2005	213.63	214.10	212.45	213.40	2,292,134	-1.00(-0.47%)
Feb 15, 2005	213.69	215.69	213.57	214.40	2,647,857	+0.41(+0.19%)
Feb 14, 2005	213.46	214.46	213.28	213.99	1,779,682	+0.53(+0.25%)
Feb 11, 2005	212.10	214.87	211.81	213.46	2,729,633	+1.06(+0.50%)
Feb 10, 2005	213.10	213.51	212.16	212.40	2,197,730	-0.23(-0.11%)
Feb 09, 2005	213.99	214.22	211.33	212.63	3,258,770	-2.00(-0.93%)
Feb 08, 2005	213.75	215.22	213.28	214.63	2,982,720	+1.18(+0.55%)
Feb 07, 2005	212.40	214.22	212.40	213.46	2,350,403	-0.12(-0.06%)
Feb 04, 2005	212.22	214.04	212.22	213.57	2,997,707	+1.06(+0.50%)
Feb 03, 2005	212.98	212.98	211.69	212.51	2,237,209	-1.06(-0.50%)
Feb 02, 2005	213.16	213.75	212.10	213.57	2,366,307	-0.18(-0.08%)
Feb 01, 2005	212.10	214.34	211.45	213.75	3,159,070	+0.88(+0.42%)
Jan 31, 2005	211.81	213.16	211.51	212.87	2,921,005	+2.24(+1.06%)
Jan 28, 2005	209.45	210.75	208.68	210.63	3,012,847	+0.83(+0.39%)
Jan 27, 2005	209.74	210.33	208.39	209.80	3,128,044	+0.71(+0.34%)
Jan 26, 2005	211.75	212.69	208.86	209.09	3,740,535	-1.24(-0.59%)
Jan 25, 2005	210.04	211.39	209.57	210.33	3,707,540	+2.59(+1.25%)
Jan 24, 2005	207.50	210.33	205.91	207.74	3,850,589	+0.77(+0.37%)
Jan 21, 2005	210.92	211.10	206.86	206.97	4,769,650	-1.41(-0.68%)
Jan 20, 2005	208.86	210.33	207.86	208.39	3,038,680	-0.41(-0.20%)
Jan 19, 2005	211.04	211.51	208.62	208.80	2,160,321	-3.06(-1.45%)
Jan 18, 2005	207.86	211.98	206.62	211.86	3,434,985	+2.59(+1.24%)
Jan 14, 2005	208.33	209.86	207.80	209.27	2,474,154	+1.71(+0.82%)
Jan 13, 2005	209.74	209.98	206.80	207.56	2,449,696	-2.65(-1.26%)
Jan 12, 2005	208.74	210.33	206.80	210.22	3,900,337	+1.65(+0.79%)
Jan 11, 2005	209.74	210.51	208.09	208.56	3,209,531	-3.00(-1.42%)
Jan 10, 2005	211.39	212.93	210.51	211.57	2,792,502	-0.53(-0.25%)
Jan 07, 2005	214.22	214.28	211.22	212.10	2,546,646	-1.30(-0.61%)
Jan 06, 2005	212.28	214.57	211.75	213.40	3,247,721	+1.71(+0.81%)
Jan 05, 2005	212.98	214.10	211.69	211.69	3,217,611	-1.30(-0.61%)
Jan 04, 2005	215.63	217.11	212.81	212.98	3,199,025	-2.59(-1.20%)
Jan 03, 2005	216.28	217.34	214.69	215.58	3,772,971	+0.53(+0.25%)
Dec 31, 2004	215.93	216.58	214.46	215.05	2,233,951	-0.59(-0.27%)
Dec 30, 2004	215.81	216.99	215.40	215.63	1,775,693	+0.24(+0.11%)
Dec 29, 2004	215.46	215.63	214.57	215.40	1,900,157	-0.77(-0.35%)
Dec 28, 2004	215.28	217.11	215.22	216.16	2,175,563	+0.71(+0.33%)
Dec 27, 2004	217.11	217.64	215.46	215.46	1,680,118	-1.18(-0.54%)
Dec 23, 2004	216.52	217.70	216.28	216.64	1,798,845	-0.41(-0.19%)
Dec 22, 2004	216.64	218.82	215.99	217.05	2,952,236	-1.94(-0.89%)
Dec 21, 2004	218.64	219.41	217.81	218.99	2,781,554	+0.35(+0.16%)
Dec 20, 2004	217.52	219.17	217.52	218.64	2,906,442	+2.12(+0.98%)
Dec 17, 2004	214.46	218.52	213.63	216.52	5,939,980	-2.12(-0.97%)
Dec 16, 2004	219.76	220.88	217.99	218.64	4,043,964	-1.65(-0.75%)
Dec 15, 2004	220.29	221.00	218.05	220.29	3,461,005	+0.06(+0.03%)
Dec 14, 2004	220.29	222.41	219.05	220.23	4,475,879	-0.59(-0.27%)
Dec 13, 2004	217.11	221.06	216.93	220.82	4,785,655	+4.66(+2.15%)
Dec 10, 2004	212.98	216.87	212.10	216.16	5,438,017	+3.95(+1.86%)
Dec 09, 2004	209.63	212.63	209.15	212.22	2,695,653	+1.83(+0.87%)
Dec 08, 2004	210.04	211.51	209.39	210.39	2,781,656	+2.36(+1.13%)
Dec 07, 2004	209.74	210.04	207.80	208.03	3,184,836	-2.12(-1.01%)
Dec 06, 2004	210.04	210.75	209.69	210.16	1,986,618	-0.94(-0.45%)
Dec 03, 2004	211.16	212.28	210.04	211.10	2,573,956	-0.65(-0.31%)
Dec 02, 2004	211.22	212.63	210.63	211.75	2,712,015	-0.47(-0.22%)

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.