Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5822	5882	5822	5871	69,205,000	+20.70(+0.35%)
Apr 28, 2005	5865	5870	5833	5850	79,691,000	+9.60(+0.16%)
Apr 27, 2005	5895	5898	5820	5840	93,504,600	-73.50(-1.24%)
Apr 26, 2005	5914	5919	5880	5914	71,581,200	+14.10(+0.24%)
Apr 25, 2005	5910	5919	5871	5900	42,828,400	-13.00(-0.22%)
Apr 22, 2005	5920	5927	5900	5913	42,464,400	+9.90(+0.17%)
Apr 21, 2005	5889	5928	5888	5903	74,916,400	-11.70(-0.20%)
Apr 20, 2005	5967	5972	5915	5915	87,762,200	-63.20(-1.06%)
Apr 19, 2005	5967	5997	5954	5978	78,401,400	+52.50(+0.89%)
Apr 18, 2005	5946	5946	5896	5925	112,923,600	-93.60(-1.56%)
Apr 15, 2005	6029	6037	5992	6019	149,983,200	-11.50(-0.19%)
Apr 14, 2005	6001	6036	5998	6030	56,403,400	+18.20(+0.30%)
Apr 13, 2005	6018	6024	6006	6012	47,781,200	+24.20(+0.40%)
Apr 12, 2005	6012	6016	5986	5988	41,389,600	-26.60(-0.44%)
Apr 11, 2005	5997	6020	5997	6015	25,986,200	-1.90(-0.03%)
Apr 08, 2005	6037	6042	6005	6017	45,899,400	-7.10(-0.12%)
Apr 07, 2005	6003	6024	5978	6024	143,303,808	+21.30(+0.35%)
Apr 06, 2005	5968	6002	5966	6002	84,566,400	+55.00(+0.92%)
Apr 05, 2005	5923	5959	5916	5947	46,903,600	+44.20(+0.75%)
Apr 04, 2005	5936	5939	5890	5903	44,383,600	-47.70(-0.80%)
Apr 02, 2005	5940	5968	5940	5951	34,092,200	+21.20(+0.36%)
Apr 01, 2005	5962	5966	5930	5930	41,182,000	-3.20(-0.05%)
Mar 31, 2005	5939	5945	5921	5933	47,998,600	-26.90(-0.45%)
Mar 30, 2005	5931	5966	5917	5960	55,221,400	+0.00(+0.00%)
Mar 29, 2005	5931	5966	5917	5960	0	+24.30(+0.41%)
Mar 28, 2005	5936	5936	5936	5936	0	+0.00(+0.00%)
Mar 25, 2005	5929	5946	5919	5936	33,231,600	+9.50(+0.16%)
Mar 24, 2005	5881	5926	5874	5926	63,027,200	+10.40(+0.18%)
Mar 23, 2005	5919	5925	5893	5916	49,052,800	+7.90(+0.13%)
Mar 22, 2005	5896	5936	5893	5908	141,159,808	+0.00(+0.00%)
Mar 21, 2005	5896	5936	5893	5908	0	+10.70(+0.18%)
Mar 19, 2005	5917	5928	5889	5897	98,467,200	-32.00(-0.54%)
Mar 18, 2005	5945	5958	5916	5929	58,599,400	-15.80(-0.27%)
Mar 17, 2005	5995	6006	5940	5945	81,613,200	-66.70(-1.11%)
Mar 16, 2005	6011	6023	5993	6012	51,975,000	+48.50(+0.81%)
Mar 15, 2005	5961	5974	5949	5963	31,429,400	+0.00(+0.00%)
Mar 14, 2005	5961	5974	5949	5963	0	-8.90(-0.15%)
Mar 12, 2005	5963	5992	5958	5972	38,049,400	+26.20(+0.44%)
Mar 11, 2005	5947	5976	5933	5946	45,068,400	-19.80(-0.33%)
Mar 10, 2005	5986	5997	5948	5966	45,946,200	-14.70(-0.25%)
Mar 09, 2005	6008	6018	5972	5980	82,942,800	-34.40(-0.57%)
Mar 08, 2005	6017	6022	5998	6015	33,709,400	+0.00(+0.00%)
Mar 07, 2005	6017	6022	5998	6015	0	+5.30(+0.09%)
Mar 05, 2005	5989	6009	5970	6009	74,803,600	+10.50(+0.18%)
Mar 04, 2005	5990	6015	5986	5999	74,600,800	-14.60(-0.24%)
Mar 03, 2005	5973	6016	5967	6013	63,176,000	+37.90(+0.63%)
Mar 02, 2005	5918	5982	5916	5976	59,055,600	+44.20(+0.75%)
Mar 01, 2005	5947	5959	5926	5931	68,534,800	+0.00(+0.00%)
Feb 28, 2005	5947	5959	5926	5931	0	-4.90(-0.08%)
Feb 26, 2005	5910	5947	5910	5936	44,271,600	+50.00(+0.85%)
Feb 25, 2005	5889	5889	5847	5886	62,647,400	+19.00(+0.32%)
Feb 24, 2005	5872	5880	5845	5867	63,934,200	-44.30(-0.75%)
Feb 23, 2005	5920	5931	5898	5912	45,506,600	-16.50(-0.28%)
Feb 22, 2005	5915	5941	5911	5928	68,246,600	+0.00(+0.00%)
Feb 21, 2005	5915	5941	5911	5928	0	+26.30(+0.45%)
Feb 19, 2005	5893	5904	5879	5902	95,454,000	+18.80(+0.32%)
Feb 18, 2005	5866	5891	5866	5883	134,841,408	+12.10(+0.21%)
Feb 17, 2005	5899	5908	5862	5871	61,926,800	-46.10(-0.78%)
Feb 16, 2005	5913	5926	5901	5917	43,044,000	+3.90(+0.07%)
Feb 15, 2005	5920	5924	5906	5913	69,539,200	+0.00(+0.00%)
Feb 14, 2005	5920	5924	5906	5913	0	-2.30(-0.04%)
Feb 12, 2005	5882	5915	5878	5915	47,532,600	+44.10(+0.75%)
Feb 11, 2005	5867	5890	5861	5871	54,734,800	+4.70(+0.08%)
Feb 10, 2005	5878	5884	5857	5866	54,908,000	-14.70(-0.25%)
Feb 09, 2005	5877	5886	5862	5881	61,824,800	+10.50(+0.18%)
Feb 08, 2005	5864	5884	5853	5871	58,627,000	+0.00(+0.00%)
Feb 07, 2005	5864	5884	5853	5871	0	+27.60(+0.47%)
Feb 05, 2005	5832	5843	5814	5843	54,523,000	+26.20(+0.45%)
Feb 04, 2005	5797	5817	5783	5817	52,613,200	+21.80(+0.38%)
Feb 03, 2005	5786	5805	5785	5795	70,893,600	-2.80(-0.05%)
Feb 02, 2005	5774	5800	5761	5798	51,251,600	+26.50(+0.46%)
Feb 01, 2005	5767	5786	5757	5771	45,874,800	+0.00(+0.00%)
Jan 31, 2005	5767	5786	5757	5771	0	+20.70(+0.36%)
Jan 29, 2005	5775	5779	5746	5751	37,348,400	-23.00(-0.40%)
Jan 28, 2005	5772	5780	5740	5774	58,280,200	+5.30(+0.09%)
Jan 27, 2005	5780	5785	5756	5768	36,770,000	+2.30(+0.04%)
Jan 26, 2005	5745	5772	5742	5766	49,415,000	+15.60(+0.27%)
Jan 25, 2005	5715	5756	5706	5750	62,573,800	+0.00(+0.00%)
Jan 24, 2005	5715	5756	5706	5750	0	+12.40(+0.22%)
Jan 22, 2005	5726	5742	5716	5738	74,611,600	+10.00(+0.17%)
Jan 21, 2005	5699	5735	5697	5728	94,223,000	-21.40(-0.37%)
Jan 20, 2005	5755	5770	5743	5750	50,359,400	+10.10(+0.18%)
Jan 19, 2005	5757	5759	5718	5739	38,762,000	-21.90(-0.38%)
Jan 18, 2005	5739	5765	5733	5761	31,398,000	+0.00(+0.00%)
Jan 17, 2005	5739	5765	5733	5761	0	+31.20(+0.54%)
Jan 15, 2005	5664	5745	5663	5730	54,555,600	+42.30(+0.74%)
Jan 14, 2005	5694	5698	5669	5688	56,064,800	+18.20(+0.32%)
Jan 13, 2005	5715	5729	5655	5670	51,326,800	-43.50(-0.76%)
Jan 12, 2005	5719	5749	5700	5713	46,296,800	-18.70(-0.33%)
Jan 11, 2005	5726	5736	5710	5732	28,830,600	+0.00(+0.00%)
Jan 10, 2005	5726	5736	5710	5732	0	-3.40(-0.06%)
Jan 08, 2005	5725	5738	5704	5735	36,234,800	-7.20(-0.13%)
Jan 07, 2005	5724	5757	5720	5742	31,963,000	+16.90(+0.30%)
Jan 06, 2005	5738	5752	5720	5726	43,657,400	-50.00(-0.87%)
Jan 05, 2005	5754	5776	5750	5776	40,011,600	+6.80(+0.12%)
Jan 04, 2005	5710	5778	5710	5769	30,966,000	+0.00(+0.00%)
Jan 03, 2005	5710	5778	5710	5769	0	+75.50(+1.33%)
Dec 31, 2004	5697	5713	5692	5693	14,118,600	+0.80(+0.01%)
Dec 30, 2004	5683	5698	5664	5692	15,620,200	+5.90(+0.10%)
Dec 29, 2004	5680	5693	5674	5686	13,387,400	+1.00(+0.02%)
Dec 28, 2004	5672	5698	5669	5686	12,574,800	+0.00(+0.00%)
Dec 27, 2004	5672	5698	5669	5686	0	-9.70(-0.17%)
Dec 24, 2004	5682	5697	5677	5695	23,814,800	+7.50(+0.13%)
Dec 23, 2004	5663	5688	5649	5688	34,394,800	+46.90(+0.83%)
Dec 22, 2004	5640	5652	5629	5641	27,160,600	-9.90(-0.18%)
Dec 21, 2004	5615	5664	5615	5651	38,498,200	+0.00(+0.00%)
Dec 20, 2004	5615	5664	5615	5651	0	+47.30(+0.84%)
Dec 18, 2004	5674	5678	5603	5603	75,272,400	-47.10(-0.83%)
Dec 17, 2004	5642	5665	5642	5650	44,967,600	+10.20(+0.18%)
Dec 16, 2004	5665	5672	5627	5640	48,432,600	-12.70(-0.22%)
Dec 15, 2004	5647	5653	5625	5653	45,059,800	+28.10(+0.50%)
Dec 14, 2004	5587	5640	5583	5625	43,484,600	+0.00(+0.00%)
Dec 13, 2004	5587	5640	5583	5625	0	+43.10(+0.77%)
Dec 11, 2004	5577	5595	5560	5582	42,516,600	+24.00(+0.43%)
Dec 10, 2004	5550	5584	5529	5558	42,413,400	-8.90(-0.16%)
Dec 09, 2004	5529	5570	5527	5567	50,836,000	+5.60(+0.10%)
Dec 08, 2004	5521	5578	5501	5561	56,256,400	+40.40(+0.73%)
Dec 07, 2004	5535	5540	5504	5521	51,128,800	+0.00(+0.00%)
Dec 06, 2004	5535	5540	5504	5521	0	-34.50(-0.62%)
Dec 04, 2004	5559	5589	5533	5555	211,602,592	-14.10(-0.25%)
Dec 03, 2004	5526	5572	5506	5569	41,396,400	+60.00(+1.09%)
Dec 02, 2004	5441	5509	5440	5509	44,278,600	+65.10(+1.20%)
Dec 01, 2004	5514	5515	5441	5444	41,660,000	-75.30(-1.36%)
Nov 30, 2004	5537	5575	5512	5520	29,279,400	+0.00(+0.00%)
Nov 29, 2004	5537	5575	5512	5520	0	-29.00(-0.52%)
Nov 27, 2004	5529	5555	5521	5548	28,104,800	+2.80(+0.05%)
Nov 26, 2004	5516	5550	5510	5546	32,357,200	+44.50(+0.81%)
Nov 25, 2004	5544	5551	5487	5501	40,473,800	-24.60(-0.45%)
Nov 24, 2004	5578	5602	5516	5526	35,071,800	-36.40(-0.65%)
Nov 23, 2004	5582	5587	5547	5562	33,292,800	+0.00(+0.00%)
Nov 22, 2004	5582	5587	5547	5562	0	-42.80(-0.76%)
Nov 20, 2004	5677	5678	5594	5605	44,818,200	-68.80(-1.21%)
Nov 19, 2004	5662	5681	5652	5674	32,147,000	-7.70(-0.14%)
Nov 18, 2004	5658	5682	5623	5682	43,381,800	+27.90(+0.49%)
Nov 17, 2004	5678	5697	5644	5654	39,328,000	-20.70(-0.36%)
Nov 16, 2004	5704	5720	5663	5674	37,214,000	+0.00(+0.00%)
Nov 15, 2004	5704	5720	5663	5674	0	-14.90(-0.26%)
Nov 13, 2004	5665	5707	5664	5689	49,067,400	+39.50(+0.70%)
Nov 12, 2004	5603	5651	5590	5650	41,105,800	+40.10(+0.71%)
Nov 11, 2004	5584	5619	5582	5610	54,895,600	+36.40(+0.65%)
Nov 10, 2004	5601	5601	5570	5573	57,333,000	-29.30(-0.52%)
Nov 09, 2004	5604	5608	5582	5602	50,684,400	+0.00(+0.00%)
Nov 08, 2004	5604	5608	5582	5602	0	-15.80(-0.28%)
Nov 06, 2004	5588	5639	5580	5618	84,221,600	+68.40(+1.23%)
Nov 05, 2004	5536	5550	5520	5550	57,855,000	+11.00(+0.20%)
Nov 04, 2004	5526	5541	5502	5539	63,050,200	+52.80(+0.96%)
Nov 03, 2004	5440	5486	5430	5486	50,125,200	+63.80(+1.18%)
Nov 02, 2004	5363	5431	5354	5422	35,759,600	+0.00(+0.00%)
Nov 01, 2004	5363	5431	5354	5422	0	+58.90(+1.10%)
Oct 29, 2004	5407	5418	5363	5363	68,636,600	-50.80(-0.94%)
Oct 28, 2004	5396	5414	5369	5414	213,481,408	+39.30(+0.73%)
Oct 27, 2004	5353	5375	5322	5375	46,528,400	+44.90(+0.84%)
Oct 26, 2004	5319	5342	5309	5330	29,597,400	+20.30(+0.38%)
Oct 25, 2004	5327	5338	5302	5310	35,720,600	-81.40(-1.51%)
Oct 22, 2004	5407	5434	5391	5391	30,425,400	-9.80(-0.18%)
Oct 21, 2004	5417	5423	5366	5401	42,634,800	+24.60(+0.46%)
Oct 20, 2004	5377	5386	5357	5376	40,264,600	-41.20(-0.76%)
Oct 19, 2004	5400	5440	5389	5418	45,447,400	+52.10(+0.97%)
Oct 18, 2004	5368	5375	5335	5365	33,101,600	+3.00(+0.06%)
Oct 15, 2004	5349	5380	5329	5362	52,544,800	-40.20(-0.74%)
Oct 14, 2004	5426	5442	5403	5403	41,737,800	-60.20(-1.10%)
Oct 13, 2004	5463	5490	5454	5463	34,436,000	+19.20(+0.35%)
Oct 12, 2004	5463	5473	5413	5444	25,634,600	-31.10(-0.57%)
Oct 11, 2004	5501	5501	5456	5475	25,060,200	-29.00(-0.53%)
Oct 08, 2004	5523	5553	5498	5504	46,468,000	-31.00(-0.56%)
Oct 07, 2004	5615	5620	5528	5535	62,187,200	-59.20(-1.06%)
Oct 06, 2004	5587	5599	5569	5594	46,937,400	-3.00(-0.05%)
Oct 05, 2004	5592	5624	5575	5597	48,593,200	-4.00(-0.07%)
Oct 04, 2004	5558	5601	5553	5601	59,960,200	+72.00(+1.30%)
Oct 01, 2004	5474	5530	5474	5529	54,574,400	+63.60(+1.16%)
Sep 30, 2004	5550	5559	5459	5465	56,591,000	-66.10(-1.19%)
Sep 29, 2004	5497	5544	5497	5531	43,929,200	+31.70(+0.58%)
Sep 28, 2004	5434	5502	5428	5500	44,355,200	+53.70(+0.99%)
Sep 27, 2004	5478	5478	5442	5446	34,211,200	-45.30(-0.82%)
Sep 24, 2004	5500	5503	5469	5491	36,835,400	-20.00(-0.36%)
Sep 23, 2004	5548	5568	5497	5511	36,898,200	-61.30(-1.10%)
Sep 22, 2004	5601	5621	5561	5573	48,959,000	-30.10(-0.54%)
Sep 21, 2004	5541	5603	5539	5603	37,008,000	+54.20(+0.98%)
Sep 20, 2004	5525	5556	5496	5548	34,229,400	+5.40(+0.10%)
Sep 17, 2004	5507	5557	5496	5543	61,942,000	+17.40(+0.31%)
Sep 16, 2004	5543	5553	5490	5526	45,336,400	-10.90(-0.20%)
Sep 15, 2004	5540	5575	5534	5537	38,671,800	-1.90(-0.03%)
Sep 14, 2004	5558	5564	5528	5538	39,212,200	-34.80(-0.62%)
Sep 13, 2004	5545	5574	5533	5573	31,718,600	+36.50(+0.66%)
Sep 10, 2004	5525	5549	5516	5537	37,012,000	+14.50(+0.26%)
Sep 09, 2004	5537	5546	5510	5522	32,603,800	-34.20(-0.62%)
Sep 08, 2004	5568	5572	5541	5556	31,287,600	-3.30(-0.06%)
Sep 07, 2004	5551	5581	5538	5560	42,434,800	+17.40(+0.31%)
Sep 06, 2004	5507	5558	5500	5542	27,524,600	+39.90(+0.73%)
Sep 03, 2004	5444	5503	5430	5502	37,218,400	+52.70(+0.97%)
Sep 02, 2004	5450	5462	5435	5450	30,678,400	-18.20(-0.33%)
Sep 01, 2004	5452	5476	5438	5468	36,701,400	+46.30(+0.85%)
Aug 31, 2004	5430	5453	5413	5422	51,692,800	-27.10(-0.50%)
Aug 30, 2004	5458	5473	5444	5449	16,554,800	-15.10(-0.28%)
Aug 27, 2004	5420	5467	5415	5464	30,444,400	+31.50(+0.58%)
Aug 26, 2004	5395	5432	5395	5432	36,940,800	+57.60(+1.07%)
Aug 25, 2004	5396	5404	5352	5375	31,909,200	-5.40(-0.10%)
Aug 24, 2004	5386	5404	5378	5380	33,971,400	-14.10(-0.26%)
Aug 23, 2004	5377	5420	5355	5394	38,221,600	+50.10(+0.94%)
Aug 20, 2004	5347	5355	5330	5344	29,534,200	-7.70(-0.14%)
Aug 19, 2004	5364	5369	5330	5352	43,022,400	+26.70(+0.50%)
Aug 18, 2004	5347	5358	5303	5325	40,425,800	-53.20(-0.99%)
Aug 17, 2004	5351	5399	5330	5378	36,443,000	+24.20(+0.45%)
Aug 16, 2004	5290	5355	5264	5354	38,319,800	+44.40(+0.84%)
Aug 13, 2004	5327	5352	5299	5310	54,229,800	-46.20(-0.86%)
Aug 12, 2004	5378	5399	5340	5356	46,260,600	-13.30(-0.25%)
Aug 11, 2004	5396	5396	5328	5369	39,313,400	-13.70(-0.25%)
Aug 10, 2004	5356	5390	5346	5383	34,498,200	+24.40(+0.46%)
Aug 09, 2004	5402	5410	5341	5359	36,074,600	-44.50(-0.82%)
Aug 06, 2004	5460	5478	5392	5403	51,780,200	-112.10(-2.03%)
Aug 05, 2004	5540	5543	5510	5515	43,222,000	-3.70(-0.07%)
Aug 04, 2004	5545	5560	5506	5519	64,881,800	-69.70(-1.25%)
Aug 03, 2004	5561	5597	5533	5589	37,405,800	+50.80(+0.92%)
Aug 02, 2004	5531	5541	5503	5538	34,925,200	-9.40(-0.17%)
Jul 30, 2004	5560	5562	5520	5547	47,368,600	-6.20(-0.11%)
Jul 29, 2004	5533	5566	5530	5553	44,833,200	+38.70(+0.70%)
Jul 28, 2004	5528	5553	5492	5515	47,395,800	+12.80(+0.23%)
Jul 27, 2004	5452	5516	5452	5502	35,863,800	+57.90(+1.06%)
Jul 26, 2004	5486	5501	5444	5444	27,986,600	-38.00(-0.69%)
Jul 23, 2004	5502	5507	5458	5482	32,595,000	+5.10(+0.09%)
Jul 22, 2004	5512	5520	5474	5477	44,846,800	-84.80(-1.52%)
Jul 21, 2004	5536	5571	5527	5562	54,681,400	+63.50(+1.15%)
Jul 20, 2004	5422	5500	5416	5498	59,867,800	+68.50(+1.26%)
Jul 19, 2004	5456	5460	5417	5430	38,298,600	-31.50(-0.58%)
Jul 16, 2004	5441	5480	5438	5461	47,838,400	-16.70(-0.30%)
Jul 15, 2004	5531	5535	5470	5478	39,440,600	-70.40(-1.27%)
Jul 14, 2004	5504	5550	5477	5548	48,563,600	+17.00(+0.31%)
Jul 13, 2004	5553	5554	5518	5531	34,012,600	-1.40(-0.03%)
Jul 12, 2004	5532	5557	5518	5533	27,140,000	-15.40(-0.28%)
Jul 09, 2004	5557	5560	5518	5548	30,747,800	-30.60(-0.55%)
Jul 08, 2004	5534	5579	5517	5579	38,102,800	+37.30(+0.67%)
Jul 07, 2004	5552	5565	5538	5541	36,956,200	-8.50(-0.15%)
Jul 06, 2004	5596	5604	5512	5550	40,816,600	-38.30(-0.69%)
Jul 05, 2004	5596	5623	5588	5588	20,841,000	-18.60(-0.33%)
Jul 02, 2004	5614	5629	5592	5607	29,165,000	-18.90(-0.34%)
Jul 01, 2004	5645	5670	5623	5626	49,599,000	+6.60(+0.12%)
Jun 30, 2004	5684	5693	5619	5619	64,744,000	-69.20(-1.22%)
Jun 29, 2004	5690	5695	5660	5688	42,857,400	-18.00(-0.32%)
Jun 28, 2004	5677	5719	5667	5706	55,684,000	+24.80(+0.44%)
Jun 25, 2004	5661	5689	5658	5682	52,692,400	+7.00(+0.12%)
Jun 24, 2004	5682	5694	5656	5674	46,469,000	+20.60(+0.36%)
Jun 23, 2004	5670	5688	5644	5654	41,000,800	-4.50(-0.08%)
Jun 22, 2004	5696	5707	5651	5658	49,742,800	-58.10(-1.02%)
Jun 21, 2004	5710	5734	5703	5716	27,227,400	+22.60(+0.40%)
Jun 18, 2004	5685	5707	5676	5694	147,487,200	-12.30(-0.22%)
Jun 17, 2004	5701	5729	5691	5706	37,237,600	-3.80(-0.07%)
Jun 16, 2004	5679	5712	5666	5710	46,208,400	+38.30(+0.68%)
Jun 15, 2004	5628	5686	5618	5672	51,416,800	+38.10(+0.68%)
Jun 14, 2004	5674	5682	5599	5634	68,264,800	-56.40(-0.99%)
Jun 11, 2004	5675	5703	5669	5690	24,207,600	+9.50(+0.17%)
Jun 10, 2004	5702	5703	5666	5680	38,270,000	-34.70(-0.61%)
Jun 09, 2004	5743	5752	5710	5715	37,861,800	-18.30(-0.32%)
Jun 08, 2004	5753	5754	5706	5734	41,794,000	-10.70(-0.19%)
Jun 07, 2004	5723	5756	5722	5744	42,722,200	+55.80(+0.98%)
Jun 04, 2004	5646	5696	5643	5688	49,576,200	+27.90(+0.49%)
Jun 03, 2004	5623	5663	5618	5660	39,720,000	+28.80(+0.51%)
Jun 02, 2004	5606	5661	5603	5632	43,475,600	+42.20(+0.75%)
Jun 01, 2004	5632	5645	5584	5590	36,101,800	-37.60(-0.67%)
May 28, 2004	5721	5723	5611	5627	56,938,000	-78.70(-1.38%)
May 27, 2004	5686	5719	5681	5706	38,544,200	+34.10(+0.60%)
May 26, 2004	5721	5724	5649	5672	37,325,400	+24.80(+0.44%)
May 25, 2004	5654	5664	5621	5647	92,043,000	-34.90(-0.61%)
May 24, 2004	5672	5734	5672	5682	37,384,400	+36.70(+0.65%)
May 21, 2004	5696	5698	5644	5645	71,034,400	-64.90(-1.14%)
May 20, 2004	5677	5719	5676	5710	62,331,400	+0.00(+0.00%)
May 19, 2004	5677	5719	5676	5710	62,331,400	+71.60(+1.27%)
May 18, 2004	5637	5655	5625	5638	63,847,200	+30.50(+0.54%)
May 17, 2004	5630	5631	5570	5608	96,142,800	-77.10(-1.36%)
May 14, 2004	5700	5721	5664	5685	54,012,600	-29.60(-0.52%)
May 13, 2004	5677	5715	5666	5715	46,670,000	+69.70(+1.23%)
May 12, 2004	5738	5738	5645	5645	45,836,400	-78.20(-1.37%)
May 11, 2004	5682	5723	5671	5723	62,189,600	+81.30(+1.44%)
May 10, 2004	5741	5757	5642	5642	91,776,400	-185.90(-3.19%)
May 07, 2004	5833	5853	5796	5828	65,598,400	-4.70(-0.08%)
May 06, 2004	5886	5905	5816	5832	59,867,200	-58.80(-1.00%)
May 05, 2004	5828	5896	5822	5891	50,455,800	+61.50(+1.05%)
May 04, 2004	5847	5847	5806	5830	58,095,400	+12.80(+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.