Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	881.38	881.86	876.40	877.75	54,744,200	-4.12(-0.47%)
Mar 30, 2005	885.29	887.02	877.98	881.87	70,795,600	-3.57(-0.40%)
Mar 29, 2005	883.40	886.98	883.40	885.44	32,397,600	+0.00(+0.00%)
Mar 28, 2005	883.40	886.98	883.40	885.44	0	+2.04(+0.23%)
Mar 26, 2005	882.57	884.56	881.90	883.40	25,111,600	+1.01(+0.11%)
Mar 25, 2005	881.25	885.68	879.55	882.39	53,868,400	+1.14(+0.13%)
Mar 24, 2005	872.15	882.56	870.81	881.25	82,767,800	+2.62(+0.30%)
Mar 23, 2005	884.83	886.05	876.65	878.63	84,977,600	-6.99(-0.79%)
Mar 22, 2005	893.96	895.29	883.87	885.62	65,314,400	+0.00(+0.00%)
Mar 21, 2005	893.96	895.29	883.87	885.62	0	-8.38(-0.94%)
Mar 19, 2005	899.15	899.97	890.61	894.00	69,711,600	-5.26(-0.58%)
Mar 18, 2005	897.82	899.47	896.03	899.26	72,361,600	+1.75(+0.19%)
Mar 17, 2005	895.55	899.52	894.74	897.51	60,588,800	-0.69(-0.08%)
Mar 16, 2005	901.65	902.99	896.62	898.20	60,415,000	-3.44(-0.38%)
Mar 15, 2005	901.07	902.96	899.18	901.64	61,380,200	+0.00(+0.00%)
Mar 14, 2005	901.07	902.96	899.18	901.64	0	+0.19(+0.02%)
Mar 12, 2005	899.01	901.57	898.26	901.45	56,662,200	+2.13(+0.24%)
Mar 11, 2005	902.87	902.94	896.73	899.32	49,572,000	-4.30(-0.48%)
Mar 10, 2005	898.44	903.62	896.76	903.62	54,056,000	+6.12(+0.68%)
Mar 09, 2005	892.69	898.67	892.63	897.50	69,158,000	+6.32(+0.71%)
Mar 08, 2005	887.24	892.47	887.24	891.18	70,937,000	+0.00(+0.00%)
Mar 07, 2005	887.24	892.47	887.24	891.18	0	+5.85(+0.66%)
Mar 05, 2005	889.70	892.15	885.33	885.33	65,548,400	-4.11(-0.46%)
Mar 04, 2005	892.41	896.49	889.44	889.44	72,666,400	-2.46(-0.28%)
Mar 03, 2005	899.09	900.37	891.65	891.90	77,907,200	-6.59(-0.73%)
Mar 02, 2005	904.92	906.22	894.57	898.49	106,439,200	-8.89(-0.98%)
Mar 01, 2005	905.06	907.38	903.41	907.38	71,164,600	+0.00(+0.00%)
Feb 28, 2005	905.06	907.38	903.41	907.38	0	+3.87(+0.43%)
Feb 26, 2005	904.12	907.42	903.34	903.51	69,601,200	-0.13(-0.01%)
Feb 25, 2005	900.78	906.16	900.78	903.64	70,985,600	+3.96(+0.44%)
Feb 24, 2005	903.32	903.32	896.02	899.68	68,835,600	-5.07(-0.56%)
Feb 23, 2005	903.80	906.43	900.96	904.75	66,291,600	+0.03(+0.00%)
Feb 22, 2005	908.79	909.96	903.31	904.72	76,615,200	+0.00(+0.00%)
Feb 21, 2005	908.79	909.96	903.31	904.72	0	-3.03(-0.33%)
Feb 19, 2005	912.61	912.61	905.80	907.75	90,518,800	-4.87(-0.53%)
Feb 18, 2005	919.48	920.81	912.62	912.62	96,836,000	-6.81(-0.74%)
Feb 17, 2005	920.71	922.11	917.14	919.43	70,383,000	-2.28(-0.25%)
Feb 16, 2005	919.37	921.71	916.64	921.71	62,343,200	+1.40(+0.15%)
Feb 15, 2005	915.23	920.99	915.17	920.31	69,619,200	+0.00(+0.00%)
Feb 14, 2005	915.23	920.99	915.17	920.31	0	+5.40(+0.59%)
Feb 11, 2005	914.91	914.91	914.91	914.91	0	+0.00(+0.00%)
Feb 10, 2005	914.91	914.91	914.91	914.91	0	+0.00(+0.00%)
Feb 09, 2005	911.87	914.95	911.57	914.91	37,158,800	+2.33(+0.26%)
Feb 08, 2005	908.83	912.65	908.23	912.58	68,144,800	+0.00(+0.00%)
Feb 07, 2005	908.83	912.65	908.23	912.58	0	+5.06(+0.56%)
Feb 05, 2005	917.05	917.05	907.52	907.52	84,671,400	-10.33(-1.13%)
Feb 04, 2005	916.28	919.48	914.30	917.85	76,132,800	-0.66(-0.07%)
Feb 03, 2005	917.80	920.03	913.74	918.51	105,113,200	+0.00(+0.00%)
Feb 02, 2005	917.80	920.03	913.74	918.51	0	+2.24(+0.24%)
Feb 01, 2005	915.41	919.39	913.37	916.27	71,542,400	+0.00(+0.00%)
Jan 31, 2005	915.41	919.39	913.37	916.27	0	-0.96(-0.10%)
Jan 29, 2005	918.97	918.98	912.77	917.23	63,477,600	-2.72(-0.30%)
Jan 28, 2005	923.80	924.16	916.73	919.95	67,187,000	-3.42(-0.37%)
Jan 27, 2005	920.86	923.85	920.06	923.37	62,589,600	+3.62(+0.39%)
Jan 26, 2005	921.87	925.49	917.99	919.75	80,317,200	-3.58(-0.39%)
Jan 25, 2005	926.65	926.65	919.30	923.33	86,067,800	+0.00(+0.00%)
Jan 24, 2005	926.65	926.65	919.30	923.33	0	-6.39(-0.69%)
Jan 21, 2005	936.80	936.97	926.94	929.72	91,046,800	-5.81(-0.62%)
Jan 20, 2005	940.21	940.94	934.99	935.53	92,002,200	-2.03(-0.22%)
Jan 19, 2005	932.50	937.56	931.60	937.56	0	+5.30(+0.57%)
Jan 18, 2005	929.42	935.17	929.19	932.26	0	+0.00(+0.00%)
Jan 17, 2005	929.42	935.17	929.19	932.26	0	+2.52(+0.27%)
Jan 15, 2005	932.83	933.09	926.64	929.74	0	-4.36(-0.47%)
Jan 14, 2005	934.01	935.33	929.36	934.10	99,247,104	+0.77(+0.08%)
Jan 13, 2005	931.27	934.18	929.39	933.33	115,094,096	+2.70(+0.29%)
Jan 12, 2005	919.96	931.04	919.20	930.63	0	+11.61(+1.26%)
Jan 11, 2005	917.42	919.73	915.80	919.02	0	+0.00(+0.00%)
Jan 10, 2005	917.42	919.73	915.80	919.02	0	+2.74(+0.30%)
Jan 08, 2005	910.90	918.56	909.84	916.28	102,465,200	+5.86(+0.64%)
Jan 07, 2005	907.95	912.08	907.01	910.42	0	+2.46(+0.27%)
Jan 06, 2005	901.70	908.86	901.70	907.96	0	+5.47(+0.61%)
Jan 05, 2005	900.68	904.44	897.77	902.49	0	-1.35(-0.15%)
Jan 04, 2005	907.02	907.02	897.13	903.84	0	+0.00(+0.00%)
Jan 03, 2005	907.02	907.02	897.13	903.84	0	-3.59(-0.40%)
Jan 01, 2005	909.95	911.70	901.15	907.43	0	-2.70(-0.30%)
Dec 31, 2004	907.49	910.13	905.31	910.13	39,006,100	+2.55(+0.28%)
Dec 30, 2004	906.97	908.66	905.72	907.58	26,815,700	+1.03(+0.11%)
Dec 29, 2004	906.83	907.71	903.58	906.55	30,144,200	-0.34(-0.04%)
Dec 28, 2004	906.20	907.47	901.12	906.89	19,970,400	+0.00(+0.00%)
Dec 27, 2004	906.20	907.47	901.12	906.89	0	-0.31(-0.03%)
Dec 25, 2004	908.43	908.43	904.63	907.20	0	-2.10(-0.23%)
Dec 24, 2004	903.72	909.30	903.71	909.30	0	+6.00(+0.66%)
Dec 23, 2004	906.60	908.67	903.30	903.30	0	-3.20(-0.35%)
Dec 22, 2004	908.37	909.94	904.66	906.50	54,571,000	-3.11(-0.34%)
Dec 21, 2004	902.22	910.04	901.63	909.61	52,552,500	+0.00(+0.00%)
Dec 20, 2004	902.22	910.04	901.63	909.61	0	+6.61(+0.73%)
Dec 18, 2004	902.39	904.58	901.44	903.00	77,494,496	-1.29(-0.14%)
Dec 17, 2004	904.91	906.31	902.62	904.29	61,635,300	-0.47(-0.05%)
Dec 16, 2004	897.27	904.76	897.27	904.76	79,341,696	+7.74(+0.86%)
Dec 15, 2004	897.85	899.86	896.68	897.02	54,569,700	-0.32(-0.04%)
Dec 14, 2004	894.67	897.68	892.83	897.34	43,701,700	+0.00(+0.00%)
Dec 13, 2004	894.67	897.68	892.83	897.34	0	+3.11(+0.35%)
Dec 11, 2004	895.41	900.12	888.97	894.23	65,848,600	-0.75(-0.08%)
Dec 10, 2004	901.86	905.05	893.48	894.98	66,047,400	-7.32(-0.81%)
Dec 09, 2004	909.63	909.63	898.91	902.30	81,947,904	-10.11(-1.11%)
Dec 08, 2004	915.47	915.64	907.98	912.41	63,956,400	-3.95(-0.43%)
Dec 07, 2004	917.43	917.88	912.38	916.36	74,245,696	+0.00(+0.00%)
Dec 06, 2004	917.43	917.88	912.38	916.36	0	-0.81(-0.09%)
Dec 04, 2004	919.95	920.56	914.61	917.17	76,049,696	-2.80(-0.30%)
Dec 03, 2004	918.89	920.57	915.21	919.97	133,700,304	+5.35(+0.58%)
Dec 02, 2004	916.11	917.61	911.11	914.62	87,881,696	-2.57(-0.28%)
Dec 01, 2004	915.76	917.60	907.73	917.19	127,552,896	+1.29(+0.14%)
Nov 30, 2004	909.37	915.90	906.80	915.90	124,504,704	+0.00(+0.00%)
Nov 29, 2004	909.37	915.90	906.80	915.90	0	+7.12(+0.78%)
Nov 27, 2004	905.63	911.92	904.24	908.78	129,305,800	+3.56(+0.39%)
Nov 26, 2004	910.63	913.11	903.74	905.22	89,095,000	+0.00(+0.00%)
Nov 25, 2004	910.63	913.11	903.74	905.22	0	-4.16(-0.46%)
Nov 24, 2004	896.34	910.57	896.34	909.38	126,041,296	+13.44(+1.50%)
Nov 23, 2004	897.11	897.14	892.37	895.94	55,405,100	+0.00(+0.00%)
Nov 22, 2004	897.11	897.14	892.37	895.94	0	-1.09(-0.12%)
Nov 20, 2004	904.65	905.06	894.11	897.03	100,161,104	-7.45(-0.82%)
Nov 19, 2004	910.61	918.51	901.51	904.48	197,032,992	+2.82(+0.31%)
Nov 18, 2004	885.53	902.37	885.53	901.66	164,178,704	+0.00(+0.00%)
Nov 17, 2004	885.53	902.37	885.53	901.66	0	+19.37(+2.20%)
Nov 16, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 15, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 12, 2004	877.98	883.61	877.98	882.29	79,226,400	+0.00(+0.00%)
Nov 11, 2004	877.98	883.61	877.98	882.29	79,226,400	+5.92(+0.68%)
Nov 10, 2004	872.20	876.93	870.41	876.37	61,329,400	+3.48(+0.40%)
Nov 09, 2004	871.61	873.24	869.28	872.89	57,037,800	+0.00(+0.00%)
Nov 08, 2004	871.61	873.24	869.28	872.89	0	+1.41(+0.16%)
Nov 06, 2004	873.61	875.90	870.79	871.48	44,021,700	-0.54(-0.06%)
Nov 05, 2004	878.37	879.37	870.84	872.02	54,047,500	-6.43(-0.73%)
Nov 04, 2004	874.53	880.63	873.82	878.45	89,100,800	+4.28(+0.49%)
Nov 03, 2004	864.13	875.68	864.13	874.17	104,444,896	+10.13(+1.17%)
Nov 02, 2004	860.09	864.27	859.03	864.04	54,063,300	+0.00(+0.00%)
Nov 01, 2004	860.09	864.27	859.03	864.04	0	+2.90(+0.34%)
Oct 29, 2004	853.07	861.42	852.56	861.14	66,812,700	+8.15(+0.96%)
Oct 28, 2004	849.34	854.23	849.34	852.99	37,800,300	+1.82(+0.21%)
Oct 27, 2004	851.85	855.23	849.20	851.17	35,165,300	-0.38(-0.04%)
Oct 26, 2004	851.46	854.58	849.15	851.55	53,461,800	+0.60(+0.07%)
Oct 25, 2004	853.71	854.11	848.60	850.95	40,234,300	-2.93(-0.34%)
Oct 22, 2004	850.12	854.41	849.16	853.88	39,425,000	+4.67(+0.55%)
Oct 21, 2004	848.60	851.17	847.89	849.21	45,085,500	+0.56(+0.07%)
Oct 20, 2004	851.04	853.51	847.29	848.65	44,638,600	-3.09(-0.36%)
Oct 19, 2004	852.09	853.23	850.01	851.74	48,093,700	+0.05(+0.01%)
Oct 18, 2004	851.65	853.60	848.37	851.69	41,675,100	+0.40(+0.05%)
Oct 15, 2004	851.80	853.08	849.80	851.29	27,412,600	-0.87(-0.10%)
Oct 14, 2004	852.36	853.78	850.02	852.16	32,584,400	-1.15(-0.13%)
Oct 13, 2004	853.31	854.62	850.38	853.31	45,414,700	+0.51(+0.06%)
Oct 12, 2004	853.59	855.65	850.23	852.80	55,847,900	-2.30(-0.27%)
Oct 11, 2004	860.87	861.01	852.02	855.10	47,375,400	-5.98(-0.69%)
Oct 08, 2004	864.02	864.02	859.25	861.08	58,738,100	-3.08(-0.36%)
Oct 07, 2004	862.49	864.16	860.48	864.16	67,415,296	+2.62(+0.30%)
Oct 06, 2004	860.95	866.52	857.66	861.54	66,737,900	-0.02(-0.00%)
Oct 05, 2004	865.72	868.36	859.51	861.56	90,128,400	-3.51(-0.41%)
Oct 04, 2004	855.74	865.62	855.31	865.07	80,411,800	+11.14(+1.30%)
Oct 01, 2004	849.81	856.29	849.81	853.93	52,644,800	+3.97(+0.47%)
Sep 30, 2004	846.76	853.87	846.23	849.96	63,442,200	+3.24(+0.38%)
Sep 29, 2004	845.81	848.21	844.37	846.72	37,981,600	+1.26(+0.15%)
Sep 28, 2004	845.01	847.10	841.60	845.46	60,288,000	-2.82(-0.33%)
Sep 27, 2004	854.08	855.30	846.14	848.28	44,520,400	-7.04(-0.82%)
Sep 24, 2004	852.32	856.51	852.32	855.32	37,601,800	+2.43(+0.28%)
Sep 23, 2004	855.25	855.27	851.75	852.89	52,454,800	-3.41(-0.40%)
Sep 22, 2004	864.97	866.56	855.45	856.30	61,715,400	-8.83(-1.02%)
Sep 21, 2004	865.28	868.52	863.82	865.13	60,159,200	-0.21(-0.02%)
Sep 20, 2004	860.00	866.44	860.00	865.34	67,194,000	+5.68(+0.66%)
Sep 17, 2004	857.63	860.56	857.63	859.66	62,120,200	+1.87(+0.22%)
Sep 16, 2004	853.73	858.69	851.93	857.79	59,026,800	+4.55(+0.53%)
Sep 15, 2004	857.42	860.73	851.12	853.24	54,900,200	-3.47(-0.41%)
Sep 14, 2004	857.76	861.08	855.79	856.71	71,932,800	-0.54(-0.06%)
Sep 13, 2004	849.72	859.36	849.72	857.25	91,454,800	+6.96(+0.82%)
Sep 10, 2004	846.34	850.78	846.34	850.29	59,643,200	+3.32(+0.39%)
Sep 09, 2004	849.28	851.05	840.20	846.97	59,694,400	-3.14(-0.37%)
Sep 08, 2004	842.01	851.69	842.01	850.11	91,000,200	+7.82(+0.93%)
Sep 07, 2004	838.07	847.07	838.07	842.29	60,567,600	+3.52(+0.42%)
Sep 06, 2004	842.87	843.72	836.02	838.77	43,450,200	-3.13(-0.37%)
Sep 03, 2004	844.64	846.56	839.43	841.90	85,841,200	-0.14(-0.02%)
Sep 02, 2004	828.43	851.54	823.45	842.04	157,065,408	+13.66(+1.65%)
Sep 01, 2004	828.96	829.67	824.26	828.38	53,789,800	+0.40(+0.05%)
Aug 31, 2004	820.56	830.17	819.41	827.98	52,925,400	+0.00(+0.00%)
Aug 30, 2004	820.56	830.17	819.41	827.98	52,925,400	+6.49(+0.79%)
Aug 27, 2004	819.59	823.08	818.24	821.49	54,886,400	+2.96(+0.36%)
Aug 26, 2004	808.45	818.53	808.14	818.53	67,682,400	+10.97(+1.36%)
Aug 25, 2004	805.25	807.56	802.40	807.56	48,959,000	+2.67(+0.33%)
Aug 24, 2004	808.56	810.05	804.72	804.89	47,016,000	-3.72(-0.46%)
Aug 23, 2004	808.92	810.61	807.07	808.61	41,812,200	+0.14(+0.02%)
Aug 20, 2004	809.91	812.11	806.91	808.47	37,960,400	-1.68(-0.21%)
Aug 19, 2004	809.73	811.34	808.57	810.15	35,415,400	+0.59(+0.07%)
Aug 18, 2004	808.45	810.67	807.30	809.56	33,322,600	+1.05(+0.13%)
Aug 17, 2004	808.17	813.31	807.83	808.51	51,521,400	-0.61(-0.08%)
Aug 16, 2004	816.68	816.68	805.95	809.12	62,352,400	-6.50(-0.80%)
Aug 13, 2004	819.63	819.63	813.01	815.62	53,583,200	-4.23(-0.52%)
Aug 12, 2004	821.35	822.01	816.12	819.85	55,415,000	-1.60(-0.19%)
Aug 11, 2004	822.68	823.62	820.09	821.45	42,126,800	+0.67(+0.08%)
Aug 10, 2004	816.04	821.59	815.93	820.78	53,488,000	+3.97(+0.49%)
Aug 09, 2004	818.84	819.38	813.58	816.81	39,093,200	-3.29(-0.40%)
Aug 06, 2004	822.53	822.53	817.57	820.10	49,099,600	-4.27(-0.52%)
Aug 05, 2004	824.73	826.43	822.51	824.37	40,621,200	-0.51(-0.06%)
Aug 04, 2004	825.35	827.00	824.23	824.88	40,626,600	-0.65(-0.08%)
Aug 03, 2004	828.03	831.15	824.37	825.53	42,841,400	-1.96(-0.24%)
Aug 02, 2004	832.69	833.39	822.89	827.49	50,782,800	-6.49(-0.78%)
Jul 30, 2004	834.07	835.55	832.23	833.98	54,984,400	+0.48(+0.06%)
Jul 29, 2004	837.38	837.38	832.42	833.50	43,778,200	-5.14(-0.61%)
Jul 28, 2004	838.31	841.03	835.28	838.64	57,221,000	+2.49(+0.30%)
Jul 27, 2004	838.08	839.45	835.62	836.15	51,594,400	-2.34(-0.28%)
Jul 26, 2004	838.19	839.91	835.87	838.49	48,233,800	+0.29(+0.03%)
Jul 23, 2004	839.89	841.07	836.14	838.20	51,278,200	-1.17(-0.14%)
Jul 22, 2004	840.72	841.84	837.32	839.37	44,000,000	-1.51(-0.18%)
Jul 21, 2004	839.41	841.15	838.01	840.88	37,008,600	+2.24(+0.27%)
Jul 20, 2004	843.28	843.28	836.95	838.64	35,501,000	-4.51(-0.53%)
Jul 19, 2004	842.81	843.15	837.47	843.15	28,031,000	+0.50(+0.06%)
Jul 16, 2004	838.62	843.60	838.62	842.65	33,365,200	+4.05(+0.48%)
Jul 15, 2004	845.02	846.20	837.65	838.60	37,400,600	-6.42(-0.76%)
Jul 14, 2004	851.11	851.77	840.73	845.02	41,699,200	-6.80(-0.80%)
Jul 13, 2004	850.93	852.14	843.05	851.82	40,840,000	+0.69(+0.08%)
Jul 12, 2004	853.89	854.79	848.92	851.13	47,704,000	-2.93(-0.34%)
Jul 09, 2004	849.71	854.06	844.58	854.06	50,771,200	+2.29(+0.27%)
Jul 08, 2004	854.81	854.81	847.06	851.77	44,226,000	-3.31(-0.39%)
Jul 07, 2004	849.41	858.36	844.04	855.08	77,229,200	+3.28(+0.39%)
Jul 06, 2004	844.68	854.56	844.68	851.80	107,237,600	+8.19(+0.97%)
Jul 05, 2004	831.64	845.81	831.49	843.61	75,762,800	+12.93(+1.56%)
Jul 02, 2004	827.25	831.35	824.55	830.68	37,839,200	+2.58(+0.31%)
Jul 01, 2004	820.47	828.10	820.41	828.10	39,100,200	+8.24(+1.01%)
Jun 30, 2004	824.20	828.22	819.86	819.86	81,308,000	-3.42(-0.42%)
Jun 29, 2004	822.73	828.18	822.51	823.28	50,768,000	+1.06(+0.13%)
Jun 28, 2004	823.12	825.86	822.22	822.22	32,228,600	-2.01(-0.24%)
Jun 25, 2004	826.47	826.67	822.21	824.23	35,274,600	-2.57(-0.31%)
Jun 24, 2004	825.96	827.30	823.48	826.80	46,717,000	+4.71(+0.57%)
Jun 23, 2004	818.45	823.49	817.81	822.09	60,899,200	+3.62(+0.44%)
Jun 22, 2004	823.86	823.86	817.55	818.47	68,204,800	-7.09(-0.86%)
Jun 21, 2004	822.40	825.56	821.18	825.56	47,775,200	+3.63(+0.44%)
Jun 18, 2004	821.32	822.47	816.83	821.93	36,499,200	+0.63(+0.08%)
Jun 17, 2004	818.22	821.30	817.15	821.30	56,541,600	+3.14(+0.38%)
Jun 16, 2004	812.52	818.43	812.52	818.16	46,353,000	+8.13(+1.00%)
Jun 15, 2004	818.51	819.08	810.03	810.03	44,437,800	-7.58(-0.93%)
Jun 14, 2004	823.50	823.70	816.49	817.61	34,337,000	-6.71(-0.81%)
Jun 11, 2004	823.99	824.87	820.78	824.32	38,219,000	+0.41(+0.05%)
Jun 10, 2004	818.38	826.50	816.25	823.91	45,295,600	+5.51(+0.67%)
Jun 09, 2004	817.58	819.04	815.88	818.40	44,174,800	+1.01(+0.12%)
Jun 08, 2004	818.42	823.24	816.19	817.39	48,163,400	+1.66(+0.20%)
Jun 07, 2004	804.34	820.50	803.75	815.73	59,665,800	+12.91(+1.61%)
Jun 04, 2004	798.46	802.82	796.76	802.82	45,263,000	+4.24(+0.53%)
Jun 03, 2004	807.88	809.49	792.88	798.58	63,899,600	-7.78(-0.96%)
Jun 02, 2004	813.19	816.10	804.84	806.36	39,170,600	-5.91(-0.73%)
Jun 01, 2004	811.66	813.38	809.88	812.27	35,658,200	+1.60(+0.20%)
May 31, 2004	808.89	812.15	804.15	810.67	29,680,600	+2.23(+0.28%)
May 28, 2004	812.71	817.17	808.44	808.44	99,640,600	-3.30(-0.41%)
May 27, 2004	800.98	812.37	800.68	811.74	78,186,000	+12.49(+1.56%)
May 26, 2004	797.80	803.15	797.80	799.25	74,872,800	+2.77(+0.35%)
May 25, 2004	794.51	800.97	794.49	796.48	73,808,000	+2.09(+0.26%)
May 24, 2004	793.30	796.82	791.77	794.39	52,803,600	+2.86(+0.36%)
May 21, 2004	787.78	797.05	787.69	791.53	81,320,800	+2.66(+0.34%)
May 20, 2004	792.89	795.13	783.46	788.87	97,137,200	-4.96(-0.62%)
May 19, 2004	783.43	795.34	783.43	793.83	102,068,000	+10.56(+1.35%)
May 18, 2004	781.29	783.98	771.94	783.27	102,470,000	+2.22(+0.28%)
May 17, 2004	794.00	794.89	769.29	781.05	131,050,800	-12.92(-1.63%)
May 14, 2004	802.87	805.56	790.35	793.97	95,810,400	-9.14(-1.14%)
May 13, 2004	818.86	820.62	802.45	803.11	86,724,400	-15.61(-1.91%)
May 12, 2004	813.70	827.43	813.70	818.72	84,224,000	+8.56(+1.06%)
May 11, 2004	812.44	814.72	801.00	810.16	125,836,800	-3.28(-0.40%)
May 10, 2004	834.06	834.06	808.29	813.44	111,810,800	-21.93(-2.63%)
May 07, 2004	843.20	845.70	833.62	835.37	88,735,600	-7.40(-0.88%)
May 06, 2004	845.74	851.50	842.77	842.77	63,298,200	-3.91(-0.46%)
May 05, 2004	840.42	850.32	840.42	846.68	78,721,000	+846.68(+846679900.00%)
May 04, 2004	0.0001	0.0001	0.0001	0.0001	0	+0.00(+0.00%)
May 03, 2004	0.0001	0.0001	0.0001	0.0001	0	-838.21(-100.00%)
Apr 30, 2004	848.47	848.47	836.52	838.21	109,408,400	-11.51(-1.35%)
Apr 29, 2004	861.02	861.21	849.13	849.72	64,401,800	-11.85(-1.38%)
Apr 28, 2004	868.57	868.57	860.54	861.57	52,458,800	-6.75(-0.78%)
Apr 27, 2004	869.72	870.62	863.90	868.32	52,695,600	-1.80(-0.21%)
Apr 26, 2004	875.81	875.85	870.12	870.12	56,032,200	-5.38(-0.61%)
Apr 23, 2004	872.02	875.50	871.41	875.50	66,465,200	+3.87(+0.44%)
Apr 22, 2004	864.80	872.98	864.80	871.63	60,606,800	+7.61(+0.88%)
Apr 21, 2004	860.31	864.93	860.31	864.02	53,666,600	+2.69(+0.31%)
Apr 20, 2004	856.45	861.73	855.20	861.33	61,488,800	+5.57(+0.65%)
Apr 19, 2004	861.92	863.48	851.20	855.76	64,743,400	-6.05(-0.70%)
Apr 16, 2004	860.48	865.65	859.13	861.81	57,350,400	+0.62(+0.07%)
Apr 15, 2004	866.81	866.81	852.49	861.19	91,472,000	-5.10(-0.59%)
Apr 14, 2004	878.70	878.70	866.03	866.29	92,486,600	-14.08(-1.60%)
Apr 13, 2004	880.01	882.34	878.22	880.37	63,913,800	+0.59(+0.07%)
Apr 12, 2004	883.15	885.88	878.66	879.78	62,836,600	-3.31(-0.37%)
Apr 09, 2004	884.54	887.42	882.66	883.09	45,334,200	-1.39(-0.16%)
Apr 08, 2004	882.27	886.21	880.05	884.48	67,867,600	+2.14(+0.24%)
Apr 07, 2004	885.42	887.36	877.90	882.34	95,681,400	-1.82(-0.21%)
Apr 06, 2004	889.02	891.72	881.76	884.16	77,317,000	-5.44(-0.61%)
Apr 05, 2004	887.94	891.58	887.60	889.60	59,694,400	+2.26(+0.25%)
Apr 03, 2004	886.94	891.86	885.55	887.34	75,549,200	+0.26(+0.03%)
Apr 02, 2004	896.67	896.67	886.06	887.08	81,398,400	-14.77(-1.64%)

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.