Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	137.75	137.75	136.43	137.09	3,978,776	-0.62(-0.45%)
May 27, 2004	137.89	138.64	136.78	137.71	3,686,561	-0.13(-0.10%)
May 26, 2004	137.36	138.50	137.23	137.84	4,220,120	+0.35(+0.26%)
May 25, 2004	135.24	137.71	135.11	137.49	5,252,575	+1.89(+1.40%)
May 24, 2004	136.30	136.34	134.63	135.60	4,428,913	+0.57(+0.42%)
May 21, 2004	133.53	135.20	133.53	135.02	4,975,184	+1.85(+1.39%)
May 20, 2004	133.31	134.14	132.91	133.17	3,252,745	-0.09(-0.07%)
May 19, 2004	135.60	136.12	132.87	133.26	5,585,241	-0.79(-0.59%)
May 18, 2004	132.38	134.23	132.12	134.05	4,961,360	+2.03(+1.53%)
May 17, 2004	130.84	132.42	130.75	132.03	4,519,054	-0.84(-0.63%)
May 14, 2004	133.48	134.14	131.98	132.87	4,196,581	-0.84(-0.63%)
May 13, 2004	132.82	134.27	132.69	133.70	4,100,084	-0.22(-0.16%)
May 12, 2004	132.16	133.92	130.84	133.92	5,830,354	+0.66(+0.50%)
May 11, 2004	132.69	133.53	131.98	133.26	4,469,977	+0.97(+0.73%)
May 10, 2004	131.06	135.46	130.18	132.29	6,439,321	+0.13(+0.10%)
May 07, 2004	133.57	135.02	132.07	132.16	4,534,308	-2.07(-1.54%)
May 06, 2004	133.70	134.58	132.60	134.23	3,682,566	-0.09(-0.07%)
May 05, 2004	130.49	134.58	130.49	134.32	4,082,128	+0.22(+0.16%)
May 04, 2004	134.01	135.29	133.31	134.10	3,955,577	+0.62(+0.46%)
May 03, 2004	132.69	133.79	132.25	133.48	3,859,466	+1.54(+1.17%)
Apr 30, 2004	132.69	133.39	131.28	131.94	5,260,180	-0.44(-0.33%)
Apr 29, 2004	132.82	133.75	132.07	132.38	5,346,984	+0.13(+0.10%)
Apr 28, 2004	133.70	133.92	132.16	132.25	6,212,028	-2.34(-1.73%)
Apr 27, 2004	136.21	136.74	134.36	134.58	6,092,218	-0.88(-0.65%)
Apr 26, 2004	135.90	136.21	135.02	135.46	3,774,863	+0.26(+0.20%)
Apr 23, 2004	136.56	136.56	134.58	135.20	4,371,823	-0.70(-0.52%)
Apr 22, 2004	134.36	136.30	133.09	135.90	8,002,316	+0.66(+0.49%)
Apr 21, 2004	134.58	135.46	132.34	135.24	6,823,515	+1.01(+0.75%)
Apr 20, 2004	137.23	137.45	133.88	134.23	4,665,082	-2.78(-2.03%)
Apr 19, 2004	137.36	137.40	133.92	137.01	4,086,010	-0.57(-0.42%)
Apr 16, 2004	136.04	138.06	135.60	137.58	5,856,776	+2.07(+1.53%)
Apr 15, 2004	135.24	135.60	133.48	135.51	5,657,835	+1.23(+0.92%)
Apr 14, 2004	135.02	135.24	132.82	134.27	8,172,724	-2.29(-1.68%)
Apr 13, 2004	139.60	139.82	135.95	136.56	7,375,802	-2.73(-1.96%)
Apr 12, 2004	138.99	139.82	138.55	139.30	3,898,532	+0.92(+0.67%)
Apr 08, 2004	140.00	140.31	137.23	138.37	8,828,340	+0.04(+0.03%)
Apr 07, 2004	139.47	139.65	137.84	138.33	6,985,342	-0.53(-0.38%)
Apr 06, 2004	138.68	140.22	138.19	138.86	10,772,419	-0.26(-0.19%)
Apr 05, 2004	136.48	139.12	136.43	139.12	12,319,501	+2.29(+1.67%)
Apr 02, 2004	136.17	137.23	135.90	136.83	12,307,221	+1.94(+1.44%)
Apr 01, 2004	134.01	136.43	133.61	134.89	10,798,433	+0.44(+0.33%)
Mar 31, 2004	135.16	135.16	133.97	134.45	11,319,983	-0.75(-0.55%)
Mar 30, 2004	134.14	135.24	133.53	135.20	10,946,027	+0.93(+0.69%)
Mar 29, 2004	134.72	135.86	134.14	134.27	13,422,258	+1.67(+1.26%)
Mar 26, 2004	132.25	136.12	132.25	132.60	15,695,234	+1.76(+1.35%)
Mar 25, 2004	128.68	131.06	128.19	130.84	12,602,659	+2.29(+1.78%)
Mar 24, 2004	127.97	128.63	127.23	128.55	13,317,248	-0.09(-0.07%)
Mar 23, 2004	131.24	131.54	128.59	128.63	13,405,097	-0.93(-0.71%)
Mar 22, 2004	131.90	132.16	127.84	129.56	10,341,849	-3.22(-2.42%)
Mar 19, 2004	134.89	135.29	132.64	132.78	9,163,865	-2.56(-1.89%)
Mar 18, 2004	134.94	135.60	133.48	135.33	6,059,758	-0.18(-0.13%)
Mar 17, 2004	134.80	135.90	134.41	135.51	5,513,669	+1.15(+0.85%)
Mar 16, 2004	135.02	135.20	132.60	134.36	5,735,673	+0.88(+0.66%)
Mar 15, 2004	135.90	136.30	132.73	133.48	7,851,975	-1.32(-0.98%)
Mar 12, 2004	134.94	135.55	134.19	134.80	6,380,143	+0.79(+0.59%)
Mar 11, 2004	136.21	137.23	133.31	134.01	9,600,019	-3.00(-2.19%)
Mar 10, 2004	139.38	139.47	136.12	137.01	9,192,853	-2.03(-1.46%)
Mar 09, 2004	139.16	139.65	137.93	139.03	13,198,211	-1.19(-0.85%)
Mar 08, 2004	143.17	143.17	139.91	140.22	6,229,575	-4.14(-2.87%)
Mar 05, 2004	143.83	147.49	143.61	144.36	4,216,034	-0.57(-0.40%)
Mar 04, 2004	144.05	145.16	144.05	144.94	3,470,232	+0.22(+0.15%)
Mar 03, 2004	143.00	144.80	142.78	144.72	3,359,048	+1.59(+1.11%)
Mar 02, 2004	145.07	145.16	142.82	143.13	4,298,979	-1.32(-0.92%)
Mar 01, 2004	144.01	145.07	143.22	144.45	3,561,780	+1.19(+0.83%)
Feb 27, 2004	144.27	145.16	143.26	143.26	3,861,690	-0.66(-0.46%)
Feb 26, 2004	144.14	144.89	143.66	143.92	3,794,771	-1.32(-0.91%)
Feb 25, 2004	146.70	146.74	145.02	145.24	3,817,108	-1.37(-0.93%)
Feb 24, 2004	147.18	148.28	145.60	146.61	4,804,027	-0.62(-0.42%)
Feb 23, 2004	144.27	147.49	144.10	147.23	4,728,528	+3.17(+2.20%)
Feb 20, 2004	144.45	144.89	143.17	144.05	3,979,525	+0.44(+0.31%)
Feb 19, 2004	145.38	145.82	143.53	143.61	4,170,862	-0.66(-0.46%)
Feb 18, 2004	145.60	146.43	144.27	144.27	3,467,644	-1.32(-0.91%)
Feb 17, 2004	145.73	146.21	145.07	145.60	3,398,319	+1.45(+1.01%)
Feb 13, 2004	145.38	146.12	144.14	144.14	3,669,060	-0.62(-0.43%)
Feb 12, 2004	146.04	146.48	143.83	144.76	3,514,724	-0.97(-0.66%)
Feb 11, 2004	143.17	146.83	142.51	145.73	5,404,414	+2.56(+1.78%)
Feb 10, 2004	146.12	146.12	142.73	143.17	5,035,860	-1.72(-1.19%)
Feb 09, 2004	146.92	146.92	144.50	144.89	3,502,579	-1.28(-0.87%)
Feb 06, 2004	146.56	147.36	145.29	146.17	4,160,125	-1.50(-1.01%)
Feb 05, 2004	146.74	148.46	145.60	147.67	3,056,029	+1.50(+1.02%)
Feb 04, 2004	145.64	149.74	144.94	146.17	4,564,045	-0.13(-0.09%)
Feb 03, 2004	148.28	148.28	145.95	146.30	3,732,937	-1.85(-1.25%)
Feb 02, 2004	148.41	149.60	146.78	148.15	4,238,507	+0.00(+0.00%)
Jan 30, 2004	149.16	149.65	147.49	148.15	3,901,392	-1.76(-1.18%)
Jan 29, 2004	149.78	150.44	148.28	149.91	4,718,449	+1.19(+0.80%)
Jan 28, 2004	151.10	152.29	147.62	148.72	6,154,938	-1.89(-1.26%)
Jan 27, 2004	150.88	151.81	149.91	150.62	4,603,679	+0.22(+0.15%)
Jan 26, 2004	147.49	150.66	147.23	150.40	4,842,345	+4.10(+2.80%)
Jan 23, 2004	148.24	149.30	145.73	146.30	3,704,608	-1.37(-0.92%)
Jan 22, 2004	149.69	150.00	147.23	147.67	4,061,290	-1.45(-0.98%)
Jan 21, 2004	147.45	149.96	145.51	149.12	4,854,761	+2.16(+1.47%)
Jan 20, 2004	148.68	148.68	146.12	146.96	5,998,854	+0.04(+0.03%)
Jan 16, 2004	142.73	147.45	141.98	146.92	11,430,917	+5.95(+4.22%)
Jan 15, 2004	141.28	141.63	139.43	140.97	4,499,101	+0.00(+0.00%)
Jan 14, 2004	140.04	141.15	138.90	140.97	3,733,731	+1.72(+1.23%)
Jan 13, 2004	141.01	141.54	138.15	139.25	6,066,817	-2.11(-1.50%)
Jan 12, 2004	140.75	141.41	140.62	141.37	4,228,133	+1.28(+0.91%)
Jan 09, 2004	139.43	141.81	139.43	140.09	5,447,998	-1.98(-1.40%)
Jan 08, 2004	140.35	142.07	139.52	142.07	6,131,398	+2.51(+1.80%)
Jan 07, 2004	138.11	139.56	137.27	139.56	4,216,170	+1.37(+0.99%)
Jan 06, 2004	138.41	138.90	137.45	138.19	3,737,295	-0.93(-0.66%)
Jan 05, 2004	137.62	139.12	137.05	139.12	4,448,912	+2.03(+1.48%)
Jan 02, 2004	136.56	139.12	136.21	137.09	4,162,803	+0.62(+0.45%)
Dec 31, 2003	134.94	136.48	134.72	136.48	3,820,808	+1.15(+0.85%)
Dec 30, 2003	135.82	135.95	134.72	135.33	3,188,482	-0.48(-0.36%)
Dec 29, 2003	135.24	135.82	134.45	135.82	3,775,998	+0.48(+0.36%)
Dec 26, 2003	136.08	136.43	135.24	135.33	1,155,193	-0.79(-0.58%)
Dec 24, 2003	136.78	136.83	135.64	136.12	1,317,837	-0.88(-0.64%)
Dec 23, 2003	136.34	137.84	136.17	137.01	3,506,915	+0.44(+0.32%)
Dec 22, 2003	135.68	136.56	135.38	136.56	3,693,598	+0.48(+0.36%)
Dec 19, 2003	136.08	136.56	134.41	136.08	5,742,097	+0.18(+0.13%)
Dec 18, 2003	135.99	136.17	135.38	135.90	5,534,961	+0.53(+0.39%)
Dec 17, 2003	135.02	135.38	134.10	135.38	4,917,549	+0.35(+0.26%)
Dec 16, 2003	134.01	135.68	133.09	135.02	5,836,006	+1.41(+1.06%)
Dec 15, 2003	134.76	134.80	132.64	133.61	6,126,541	+0.97(+0.73%)
Dec 12, 2003	133.39	134.14	131.94	132.64	4,675,932	-1.28(-0.95%)
Dec 11, 2003	131.01	134.23	131.01	133.92	6,507,943	+3.00(+2.29%)
Dec 10, 2003	130.62	130.93	130.13	130.93	5,197,982	+0.70(+0.54%)
Dec 09, 2003	129.96	131.32	129.69	130.22	5,602,879	+0.84(+0.65%)
Dec 08, 2003	128.41	129.56	128.41	129.38	3,422,449	+1.19(+0.93%)
Dec 05, 2003	128.46	129.52	127.80	128.19	3,113,505	-0.22(-0.17%)
Dec 04, 2003	129.52	130.18	128.19	128.41	4,453,974	-1.63(-1.25%)
Dec 03, 2003	130.35	130.84	129.16	130.04	5,690,069	+0.18(+0.14%)
Dec 02, 2003	127.89	129.87	127.53	129.87	5,494,578	+1.98(+1.55%)
Dec 01, 2003	128.63	128.68	126.78	127.89	4,501,303	+1.59(+1.26%)
Nov 28, 2003	127.09	127.31	126.21	126.30	1,900,473	-0.44(-0.35%)
Nov 26, 2003	128.24	128.33	125.68	126.74	3,436,182	-0.62(-0.48%)
Nov 25, 2003	126.74	128.19	126.08	127.36	3,703,927	+0.70(+0.56%)
Nov 24, 2003	126.92	127.49	126.08	126.65	4,147,912	+0.84(+0.67%)
Nov 21, 2003	128.11	131.94	125.68	125.82	5,664,077	-1.72(-1.35%)
Nov 20, 2003	128.28	129.78	126.83	127.53	5,540,454	-2.29(-1.76%)
Nov 19, 2003	127.75	130.09	127.53	129.82	10,192,303	+4.54(+3.62%)
Nov 18, 2003	125.20	127.40	125.11	125.29	9,328,189	+2.78(+2.27%)
Nov 17, 2003	121.89	127.09	120.57	122.51	5,334,658	-0.31(-0.25%)
Nov 14, 2003	124.45	124.58	122.69	122.82	6,249,982	-2.03(-1.62%)
Nov 13, 2003	125.99	126.56	124.01	124.85	5,660,741	-1.59(-1.25%)
Nov 12, 2003	123.88	126.87	123.79	126.43	5,366,324	+2.60(+2.10%)
Nov 11, 2003	124.01	124.19	123.22	123.83	3,579,895	-0.26(-0.21%)
Nov 10, 2003	124.36	124.41	123.75	124.10	3,186,575	+0.22(+0.18%)
Nov 07, 2003	125.73	125.99	123.61	123.88	4,085,578	-1.41(-1.12%)
Nov 06, 2003	124.67	125.29	123.57	125.29	3,578,079	+0.04(+0.04%)
Nov 05, 2003	125.16	125.90	124.45	125.24	3,890,882	-1.01(-0.80%)
Nov 04, 2003	126.92	126.92	125.11	126.26	4,314,710	-0.62(-0.49%)
Nov 03, 2003	127.97	128.90	126.87	126.87	4,114,634	-0.92(-0.72%)
Oct 31, 2003	127.53	128.86	127.53	127.80	3,828,026	+0.57(+0.45%)
Oct 30, 2003	128.41	128.86	126.83	127.23	4,753,498	+0.22(+0.17%)
Oct 29, 2003	125.64	128.41	125.20	127.01	4,671,029	+1.37(+1.09%)
Oct 28, 2003	125.46	125.73	124.36	125.64	4,377,248	+1.32(+1.06%)
Oct 27, 2003	125.55	125.77	123.92	124.32	3,770,210	-0.35(-0.28%)
Oct 24, 2003	125.07	125.11	123.35	124.67	4,034,141	-0.40(-0.32%)
Oct 23, 2003	124.89	126.56	124.41	125.07	4,151,794	+0.18(+0.14%)
Oct 22, 2003	126.78	126.78	124.67	124.89	4,554,488	-2.33(-1.84%)
Oct 21, 2003	127.75	127.75	126.78	127.23	3,674,303	+0.44(+0.35%)
Oct 20, 2003	126.65	126.78	125.60	126.78	3,647,994	+1.01(+0.81%)
Oct 17, 2003	127.84	128.02	125.20	125.77	4,832,062	-2.07(-1.62%)
Oct 16, 2003	127.01	128.37	126.78	127.84	3,778,359	+0.75(+0.59%)
Oct 15, 2003	129.56	129.74	126.61	127.09	5,320,107	-1.94(-1.50%)
Oct 14, 2003	127.31	129.03	126.26	129.03	4,859,301	+1.59(+1.24%)
Oct 13, 2003	130.04	130.18	126.21	127.45	6,704,977	-1.72(-1.33%)
Oct 10, 2003	130.62	130.62	128.63	129.16	8,887,563	-3.57(-2.69%)
Oct 09, 2003	134.50	134.58	132.16	132.73	6,072,810	-0.31(-0.23%)
Oct 08, 2003	134.58	135.02	132.82	133.04	4,919,093	-1.98(-1.47%)
Oct 07, 2003	134.72	135.73	134.41	135.02	4,322,406	-0.62(-0.45%)
Oct 06, 2003	136.56	136.78	135.38	135.64	3,058,072	-0.13(-0.10%)
Oct 03, 2003	137.23	137.89	135.46	135.77	4,746,778	+0.31(+0.23%)
Oct 02, 2003	134.54	136.12	134.05	135.46	4,010,578	+0.53(+0.39%)
Oct 01, 2003	131.32	135.11	131.28	134.94	5,412,200	+3.61(+2.75%)
Sep 30, 2003	133.26	133.44	130.49	131.32	6,546,078	-2.47(-1.84%)
Sep 29, 2003	132.16	135.07	132.07	133.79	4,753,044	+2.20(+1.67%)
Sep 26, 2003	132.69	133.53	129.12	131.59	5,091,793	-2.25(-1.68%)
Sep 25, 2003	135.82	139.21	133.66	133.83	4,314,801	-1.89(-1.40%)
Sep 24, 2003	139.21	139.60	135.73	135.73	4,342,381	-3.30(-2.38%)
Sep 23, 2003	137.89	139.21	137.36	139.03	2,975,717	+0.71(+0.51%)
Sep 22, 2003	139.21	140.53	137.45	138.33	4,214,513	-2.34(-1.66%)
Sep 19, 2003	142.82	142.82	138.86	140.66	5,270,826	-0.79(-0.56%)
Sep 18, 2003	139.96	141.76	139.69	141.46	5,054,202	+1.72(+1.23%)
Sep 17, 2003	140.00	140.71	138.68	139.74	4,355,071	-0.93(-0.66%)
Sep 16, 2003	137.58	141.10	137.58	140.66	4,555,079	+2.34(+1.69%)
Sep 15, 2003	138.77	139.87	137.67	138.33	3,241,441	-0.57(-0.41%)
Sep 12, 2003	138.46	139.21	137.14	138.90	3,775,908	+0.22(+0.16%)
Sep 11, 2003	136.78	139.43	136.78	138.68	4,553,762	+1.98(+1.45%)
Sep 10, 2003	136.78	137.62	136.12	136.70	4,119,333	-0.57(-0.42%)
Sep 09, 2003	136.83	137.75	136.12	137.27	3,670,263	-0.97(-0.70%)
Sep 08, 2003	136.70	138.86	134.80	138.24	3,453,139	+1.50(+1.10%)
Sep 05, 2003	136.30	137.49	135.77	136.74	4,209,429	-1.23(-0.89%)
Sep 04, 2003	137.05	138.11	136.61	137.97	4,288,469	+0.88(+0.64%)
Sep 03, 2003	134.58	137.71	134.41	137.09	7,764,944	+3.00(+2.23%)
Sep 02, 2003	131.06	134.32	130.31	134.10	5,554,574	+3.83(+2.94%)
Aug 29, 2003	130.31	130.84	129.08	130.26	2,980,393	-0.49(-0.37%)
Aug 28, 2003	131.28	131.72	129.52	130.75	3,111,530	-0.31(-0.24%)
Aug 27, 2003	130.53	131.32	130.40	131.06	2,766,039	-0.57(-0.44%)
Aug 26, 2003	130.62	131.94	129.52	131.63	3,191,660	+0.13(+0.10%)
Aug 25, 2003	131.19	131.50	130.18	131.50	2,612,497	-0.13(-0.10%)
Aug 22, 2003	133.48	133.88	131.06	131.63	4,522,527	-1.23(-0.93%)
Aug 21, 2003	130.84	133.39	130.49	132.87	5,560,680	+3.13(+2.41%)
Aug 20, 2003	131.46	131.46	128.86	129.74	3,723,176	-1.76(-1.34%)
Aug 19, 2003	131.72	132.16	129.21	131.50	4,807,727	+0.22(+0.17%)
Aug 18, 2003	127.75	131.50	127.62	131.28	5,891,325	+4.49(+3.54%)
Aug 15, 2003	126.43	127.67	126.04	126.78	3,236,424	+1.01(+0.81%)
Aug 14, 2003	124.23	126.61	123.48	125.77	4,433,703	+2.34(+1.89%)
Aug 13, 2003	125.29	125.46	122.69	123.44	3,481,627	-1.37(-1.09%)
Aug 12, 2003	124.76	125.11	123.26	124.80	3,197,789	+0.22(+0.18%)
Aug 11, 2003	123.57	125.38	123.35	124.58	2,646,297	+0.88(+0.71%)
Aug 08, 2003	123.08	124.41	123.08	123.70	2,404,658	+0.00(+0.00%)
Aug 07, 2003	121.94	123.88	119.74	123.70	2,983,208	+1.76(+1.45%)
Aug 06, 2003	122.47	123.79	121.28	121.94	3,906,068	-0.53(-0.43%)
Aug 05, 2003	124.49	125.46	122.29	122.47	3,686,334	-3.00(-2.39%)
Aug 04, 2003	125.38	125.99	122.47	125.46	3,415,571	+0.09(+0.07%)
Aug 01, 2003	124.23	126.34	124.23	125.38	3,822,828	+0.09(+0.07%)
Jul 31, 2003	124.89	127.67	123.53	125.29	6,227,714	+2.07(+1.68%)
Jul 30, 2003	124.01	124.19	122.03	123.22	3,104,992	+0.31(+0.25%)
Jul 29, 2003	125.02	125.11	122.47	122.91	4,171,225	-2.07(-1.66%)
Jul 28, 2003	125.77	126.87	124.27	124.98	4,214,604	-0.26(-0.21%)
Jul 25, 2003	121.94	125.51	121.50	125.24	5,351,388	+4.36(+3.61%)
Jul 24, 2003	121.81	123.26	120.57	120.88	4,369,894	+0.09(+0.07%)
Jul 23, 2003	120.71	120.88	118.94	120.79	4,292,192	+0.04(+0.04%)
Jul 22, 2003	119.83	120.97	118.94	120.75	3,949,652	+1.10(+0.92%)
Jul 21, 2003	122.34	122.69	119.03	119.65	3,861,259	-2.73(-2.23%)
Jul 18, 2003	121.50	122.73	119.83	122.38	4,574,668	+3.00(+2.51%)
Jul 17, 2003	119.61	121.45	118.50	119.38	5,329,414	-1.23(-1.02%)
Jul 16, 2003	122.12	122.42	119.52	120.62	5,003,672	-1.28(-1.05%)
Jul 15, 2003	124.41	124.80	121.23	121.89	5,613,707	-1.63(-1.32%)
Jul 14, 2003	125.55	126.61	123.39	123.53	5,169,176	-0.35(-0.28%)
Jul 11, 2003	124.89	127.09	123.31	123.88	6,533,071	-0.31(-0.25%)
Jul 10, 2003	125.02	126.21	123.35	124.19	4,802,302	-0.84(-0.67%)
Jul 09, 2003	127.09	127.49	124.72	125.02	6,400,300	-1.89(-1.49%)
Jul 08, 2003	128.94	128.94	126.21	126.92	5,189,198	-2.03(-1.57%)
Jul 07, 2003	127.45	129.96	127.18	128.94	4,450,455	+3.17(+2.52%)
Jul 03, 2003	126.08	126.87	125.16	125.77	2,790,872	-0.26(-0.21%)
Jul 02, 2003	126.96	127.23	125.20	126.04	4,952,983	-0.09(-0.07%)
Jul 01, 2003	125.46	126.87	123.70	126.12	4,729,549	-0.22(-0.17%)
Jun 30, 2003	126.52	127.71	125.77	126.34	3,531,658	+0.27(+0.21%)
Jun 27, 2003	128.63	131.98	125.68	126.08	4,039,225	-2.33(-1.82%)
Jun 26, 2003	127.97	130.09	127.58	128.41	3,850,931	-0.49(-0.38%)
Jun 25, 2003	131.46	132.47	128.81	128.90	4,369,530	-2.95(-2.24%)
Jun 24, 2003	131.59	132.51	131.37	131.85	3,617,872	+0.26(+0.20%)
Jun 23, 2003	131.98	133.31	131.06	131.59	3,838,945	-0.62(-0.47%)
Jun 20, 2003	133.04	133.53	131.32	132.20	8,574,896	+0.66(+0.50%)
Jun 19, 2003	133.31	133.79	130.44	131.54	7,924,206	-3.83(-2.83%)
Jun 18, 2003	137.05	137.97	135.24	135.38	4,373,707	-2.07(-1.51%)
Jun 17, 2003	138.41	139.47	137.31	137.45	4,369,871	-0.62(-0.45%)
Jun 16, 2003	135.90	138.11	135.51	138.06	4,254,692	+3.04(+2.25%)
Jun 13, 2003	136.56	136.92	132.91	135.02	3,772,752	-1.85(-1.35%)
Jun 12, 2003	136.96	137.45	135.07	136.87	3,846,118	+0.40(+0.29%)
Jun 11, 2003	134.76	137.09	134.14	136.48	3,838,196	+1.72(+1.27%)
Jun 10, 2003	133.48	134.76	133.00	134.76	3,508,913	+1.98(+1.49%)
Jun 09, 2003	132.38	133.66	132.34	132.78	3,735,411	-0.70(-0.53%)
Jun 06, 2003	133.09	134.45	131.54	133.48	6,482,700	+2.29(+1.75%)
Jun 05, 2003	129.21	131.50	127.75	131.19	4,457,674	+1.85(+1.43%)
Jun 04, 2003	128.11	129.82	127.62	129.34	3,921,277	+1.37(+1.07%)
Jun 03, 2003	127.75	128.33	126.65	127.97	3,358,640	+0.22(+0.17%)

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.