Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	905.38	911.43	905.38	910.76	0	+4.97(+0.55%)
Oct 28, 2005	903.86	906.70	902.39	905.79	75,228,400	+1.33(+0.15%)
Oct 27, 2005	905.53	909.14	903.19	904.46	91,130,400	-0.75(-0.08%)
Oct 26, 2005	903.33	907.79	903.30	905.21	63,933,400	+0.46(+0.05%)
Oct 25, 2005	906.04	906.87	902.60	904.75	83,695,400	+0.05(+0.01%)
Oct 24, 2005	909.68	912.44	904.45	904.70	81,054,000	-4.88(-0.54%)
Oct 21, 2005	911.90	914.24	907.37	909.58	87,286,000	-2.11(-0.23%)
Oct 20, 2005	914.80	915.14	909.80	911.69	103,921,200	-2.48(-0.27%)
Oct 19, 2005	922.33	922.33	909.54	914.17	122,799,200	-8.47(-0.92%)
Oct 18, 2005	923.96	926.58	920.58	922.64	66,272,400	-1.63(-0.18%)
Oct 17, 2005	926.48	929.23	923.65	924.27	56,790,600	-1.32(-0.14%)
Oct 14, 2005	927.55	929.12	925.59	925.59	56,704,600	-1.53(-0.17%)
Oct 13, 2005	928.51	931.43	925.90	927.12	60,504,400	-1.37(-0.15%)
Oct 12, 2005	926.75	931.66	926.46	928.49	75,899,200	+0.06(+0.01%)
Oct 11, 2005	929.01	930.95	927.47	928.43	59,912,200	-0.45(-0.05%)
Oct 10, 2005	925.56	930.70	925.56	928.88	83,327,200	+3.67(+0.40%)
Oct 07, 2005	926.46	927.84	924.68	925.21	79,578,400	-1.04(-0.11%)
Oct 06, 2005	927.18	929.27	924.01	926.25	83,706,800	-1.26(-0.14%)
Oct 05, 2005	924.94	928.77	924.94	927.51	74,188,000	+2.75(+0.30%)
Oct 04, 2005	924.98	928.21	923.83	924.76	67,235,600	-0.57(-0.06%)
Oct 03, 2005	926.84	928.11	922.80	925.33	52,884,600	-2.21(-0.24%)
Sep 30, 2005	925.03	928.56	923.35	927.54	93,338,000	+3.31(+0.36%)
Sep 29, 2005	925.49	927.57	922.72	924.23	84,218,400	-0.27(-0.03%)
Sep 28, 2005	928.72	929.52	924.20	924.50	93,133,000	-3.21(-0.35%)
Sep 27, 2005	925.33	927.95	924.86	927.71	70,167,200	+2.58(+0.28%)
Sep 26, 2005	921.76	926.88	921.76	925.13	93,230,400	+3.24(+0.35%)
Sep 23, 2005	921.40	923.18	920.70	921.89	80,146,400	-1.16(-0.13%)
Sep 22, 2005	922.61	923.95	920.54	923.05	79,897,600	+0.48(+0.05%)
Sep 21, 2005	921.24	922.80	919.24	922.57	107,370,000	+0.54(+0.06%)
Sep 20, 2005	921.88	923.84	920.66	922.03	89,230,000	-1.24(-0.13%)
Sep 19, 2005	920.85	923.44	919.03	923.27	61,385,600	+1.28(+0.14%)
Sep 16, 2005	919.09	921.99	917.66	921.99	74,004,200	+2.34(+0.25%)
Sep 15, 2005	914.28	919.97	913.99	919.65	65,024,200	+4.91(+0.54%)
Sep 14, 2005	916.16	919.28	913.69	914.74	67,204,800	-0.98(-0.11%)
Sep 13, 2005	917.74	920.85	915.23	915.72	66,434,600	-3.35(-0.36%)
Sep 12, 2005	917.10	919.50	916.05	919.07	53,744,400	+1.15(+0.13%)
Sep 09, 2005	916.44	918.99	914.16	917.92	57,082,800	+1.12(+0.12%)
Sep 08, 2005	919.29	921.16	915.69	916.80	66,529,800	-2.27(-0.25%)
Sep 07, 2005	911.94	920.15	911.90	919.07	62,289,200	+7.43(+0.82%)
Sep 06, 2005	910.07	915.06	909.48	911.64	60,466,000	+1.90(+0.21%)
Sep 05, 2005	908.84	912.41	907.12	909.74	68,363,600	+0.56(+0.06%)
Sep 02, 2005	907.09	911.66	906.54	909.18	87,447,600	-0.49(-0.05%)
Sep 01, 2005	913.08	913.08	907.02	909.67	91,163,400	-3.89(-0.43%)
Aug 31, 2005	908.86	914.72	908.38	913.56	73,092,000	+0.00(+0.00%)
Aug 30, 2005	908.86	914.72	908.38	913.56	73,092,000	+1.71(+0.19%)
Aug 29, 2005	916.02	916.08	908.96	911.85	62,224,600	-6.53(-0.71%)
Aug 26, 2005	918.34	920.13	915.06	918.38	95,030,600	-1.47(-0.16%)
Aug 25, 2005	925.52	925.64	918.87	919.85	67,318,800	-6.23(-0.67%)
Aug 24, 2005	924.33	927.64	924.08	926.08	65,809,800	+2.29(+0.25%)
Aug 23, 2005	923.97	928.58	923.66	923.79	64,705,600	-0.18(-0.02%)
Aug 22, 2005	925.29	927.35	922.23	923.97	49,555,400	-1.57(-0.17%)
Aug 19, 2005	924.07	926.95	919.72	925.54	50,619,800	+1.90(+0.21%)
Aug 18, 2005	927.50	929.57	921.64	923.64	54,777,600	-2.74(-0.30%)
Aug 17, 2005	923.95	927.81	921.64	926.38	66,809,400	-0.11(-0.01%)
Aug 16, 2005	930.40	933.81	924.85	926.49	67,424,200	-1.43(-0.15%)
Aug 15, 2005	937.32	938.85	927.92	927.92	55,187,400	-9.12(-0.97%)
Aug 12, 2005	935.52	938.22	934.17	937.04	55,371,000	+0.99(+0.11%)
Aug 11, 2005	938.86	938.98	934.19	936.05	78,121,200	-3.43(-0.37%)
Aug 10, 2005	945.32	947.17	935.77	939.48	58,824,800	-5.46(-0.58%)
Aug 09, 2005	947.08	948.05	942.29	944.94	58,076,200	-3.08(-0.32%)
Aug 08, 2005	943.05	948.88	942.13	948.02	76,404,400	+4.61(+0.49%)
Aug 05, 2005	946.22	946.22	941.85	943.41	62,604,000	-1.82(-0.19%)
Aug 04, 2005	951.63	953.88	942.49	945.23	99,100,000	-7.36(-0.77%)
Aug 03, 2005	942.54	953.29	941.56	952.59	140,736,000	+11.26(+1.20%)
Aug 02, 2005	938.65	943.72	937.96	941.33	94,544,800	+3.11(+0.33%)
Aug 01, 2005	938.30	940.38	935.56	938.22	69,305,200	+0.83(+0.09%)
Jul 29, 2005	935.51	938.75	931.94	937.39	92,807,200	+3.01(+0.32%)
Jul 28, 2005	932.14	936.62	932.11	934.38	93,674,400	+2.41(+0.26%)
Jul 27, 2005	936.35	937.47	931.39	931.97	79,078,400	-3.77(-0.40%)
Jul 26, 2005	940.20	941.85	934.29	935.74	93,122,400	-4.10(-0.44%)
Jul 25, 2005	939.18	940.60	936.10	939.84	121,216,400	+0.15(+0.02%)
Jul 22, 2005	938.10	939.69	927.21	939.69	259,228,192	+17.75(+1.93%)
Jul 21, 2005	924.09	928.52	921.25	921.94	74,759,600	-2.07(-0.22%)
Jul 20, 2005	915.20	926.31	915.20	924.01	111,158,400	+7.23(+0.79%)
Jul 19, 2005	914.98	919.48	913.55	916.78	62,690,400	+1.70(+0.19%)
Jul 18, 2005	917.43	918.80	914.55	915.08	46,883,200	-1.76(-0.19%)
Jul 15, 2005	921.06	922.79	916.66	916.84	60,918,000	-4.22(-0.46%)
Jul 14, 2005	913.09	922.45	912.92	921.06	90,503,600	+7.99(+0.88%)
Jul 13, 2005	915.58	915.87	911.49	913.07	55,870,200	-2.65(-0.29%)
Jul 12, 2005	912.05	918.37	912.00	915.72	105,402,400	+6.40(+0.70%)
Jul 11, 2005	904.49	910.86	904.34	909.32	74,629,400	+5.71(+0.63%)
Jul 08, 2005	904.48	905.42	901.45	903.61	54,010,800	-3.35(-0.37%)
Jul 07, 2005	903.19	907.75	903.13	906.96	79,784,000	+4.27(+0.47%)
Jul 06, 2005	898.33	905.28	898.33	902.69	78,104,400	+3.82(+0.42%)
Jul 05, 2005	899.41	901.65	897.03	898.87	57,753,200	+0.18(+0.02%)
Jul 04, 2005	893.80	900.15	893.80	898.69	62,233,200	+4.67(+0.52%)
Jul 01, 2005	888.18	894.29	888.18	894.02	54,950,800	+5.70(+0.64%)
Jun 30, 2005	890.42	894.23	888.32	888.32	66,656,400	-1.66(-0.19%)
Jun 29, 2005	895.53	896.96	889.98	889.98	54,672,200	-4.69(-0.52%)
Jun 28, 2005	891.12	896.64	891.12	894.67	59,298,200	+3.44(+0.39%)
Jun 27, 2005	898.18	899.11	890.27	891.23	62,378,400	-6.85(-0.76%)
Jun 24, 2005	900.93	901.41	897.15	898.08	54,799,800	-4.23(-0.47%)
Jun 23, 2005	903.83	906.00	897.96	902.31	78,527,400	-1.02(-0.11%)
Jun 22, 2005	895.09	905.37	895.09	903.33	103,325,800	+7.02(+0.78%)
Jun 21, 2005	897.42	898.19	894.65	896.31	57,162,400	-0.44(-0.05%)
Jun 20, 2005	897.17	898.63	894.65	896.75	47,080,000	-0.31(-0.03%)
Jun 17, 2005	898.30	899.16	893.62	897.06	54,398,200	-0.98(-0.11%)
Jun 16, 2005	900.51	901.43	897.05	898.04	61,007,600	-2.26(-0.25%)
Jun 15, 2005	892.77	900.30	892.77	900.30	72,473,600	+7.66(+0.86%)
Jun 14, 2005	894.82	897.53	891.87	892.64	78,124,400	-2.04(-0.23%)
Jun 13, 2005	890.88	895.07	890.88	894.68	92,330,800	+4.66(+0.52%)
Jun 10, 2005	879.19	892.98	879.14	890.02	93,902,400	+10.62(+1.21%)
Jun 09, 2005	877.83	880.24	876.57	879.40	55,784,200	-0.04(-0.00%)
Jun 08, 2005	874.70	879.44	874.70	879.44	62,044,000	+2.52(+0.29%)
Jun 07, 2005	872.27	876.92	871.57	876.92	37,811,000	+4.95(+0.57%)
Jun 06, 2005	865.97	871.97	865.57	871.97	57,072,200	+6.09(+0.70%)
Jun 03, 2005	861.99	867.41	860.23	865.88	85,726,800	+3.48(+0.40%)
Jun 02, 2005	862.53	863.44	858.84	862.40	80,609,600	+0.44(+0.05%)
Jun 01, 2005	861.05	864.90	859.81	861.96	59,158,400	+1.23(+0.14%)
May 31, 2005	869.99	870.52	860.73	860.73	89,556,600	-9.23(-1.06%)
May 30, 2005	869.00	869.96	864.87	869.96	38,929,200	+0.85(+0.10%)
May 27, 2005	866.79	869.13	865.35	869.11	51,326,800	+2.01(+0.23%)
May 26, 2005	868.94	868.94	859.80	867.10	97,685,600	-3.00(-0.34%)
May 25, 2005	883.98	883.98	868.74	870.10	91,308,200	-14.24(-1.61%)
May 24, 2005	884.08	886.60	882.21	884.34	54,585,800	+1.17(+0.13%)
May 23, 2005	883.17	883.17	883.17	883.17	0	+0.00(+0.00%)
May 20, 2005	887.17	889.24	883.17	883.17	43,499,200	-4.30(-0.48%)
May 19, 2005	886.47	888.51	885.58	887.47	39,463,800	+1.10(+0.12%)
May 18, 2005	891.21	892.58	885.05	886.37	58,319,400	-5.02(-0.56%)
May 17, 2005	889.98	892.16	888.63	891.39	62,821,200	+2.12(+0.24%)
May 16, 2005	890.89	892.76	887.97	889.27	40,349,800	-2.09(-0.23%)
May 13, 2005	893.60	894.16	888.83	891.36	52,162,200	-2.04(-0.23%)
May 12, 2005	897.66	898.63	891.63	893.40	48,662,200	-5.30(-0.59%)
May 11, 2005	901.89	901.89	892.10	898.70	71,190,000	-4.14(-0.46%)
May 10, 2005	901.22	904.34	899.79	902.84	44,766,400	+1.55(+0.17%)
May 09, 2005	901.39	902.62	896.51	901.29	60,101,000	+0.07(+0.01%)
May 06, 2005	903.03	903.24	897.09	901.22	57,653,200	-2.84(-0.31%)
May 05, 2005	904.94	906.49	898.92	904.06	70,482,800	+0.99(+0.11%)
May 04, 2005	895.50	903.07	895.09	903.07	109,646,000	+11.04(+1.24%)
May 03, 2005	878.79	893.73	878.79	892.03	66,902,400	+13.07(+1.49%)
May 02, 2005	878.96	878.96	878.96	878.96	0	+0.00(+0.00%)
Apr 29, 2005	873.73	880.56	873.73	878.96	78,862,000	+5.11(+0.58%)
Apr 28, 2005	872.76	877.84	872.76	873.85	49,153,000	+1.40(+0.16%)
Apr 27, 2005	872.65	874.84	870.19	872.45	49,260,400	+0.02(+0.00%)
Apr 26, 2005	871.89	874.19	871.25	872.43	48,062,600	+0.45(+0.05%)
Apr 25, 2005	877.29	877.29	871.39	871.98	53,775,800	-5.80(-0.66%)
Apr 22, 2005	876.92	879.67	875.62	877.78	70,369,600	+5.87(+0.67%)
Apr 21, 2005	871.91	871.91	871.91	871.91	0	+0.00(+0.00%)
Apr 20, 2005	868.19	874.51	868.19	871.91	70,685,600	+4.14(+0.48%)
Apr 19, 2005	866.87	872.16	866.87	867.77	40,576,600	+1.11(+0.13%)
Apr 18, 2005	871.85	872.70	863.93	866.66	48,959,000	-7.59(-0.87%)
Apr 15, 2005	877.56	880.07	874.25	874.25	42,677,200	-2.98(-0.34%)
Apr 14, 2005	873.74	879.77	873.71	877.23	43,138,200	+3.00(+0.34%)
Apr 13, 2005	867.18	874.60	867.10	874.23	43,478,600	+7.99(+0.92%)
Apr 12, 2005	868.68	871.53	866.24	866.24	45,161,000	-3.69(-0.42%)
Apr 11, 2005	864.39	871.71	863.90	869.93	49,071,800	+5.91(+0.68%)
Apr 08, 2005	862.47	869.81	862.46	864.02	73,479,400	+2.50(+0.29%)
Apr 07, 2005	860.45	866.05	859.81	861.52	83,507,200	-0.23(-0.03%)
Apr 06, 2005	869.68	870.08	859.94	861.75	81,722,000	-8.06(-0.93%)
Apr 05, 2005	866.62	871.51	866.58	869.81	58,604,400	+2.58(+0.30%)
Apr 04, 2005	874.34	875.51	864.45	867.23	60,021,800	-8.69(-0.99%)
Apr 02, 2005	873.43	878.72	872.94	875.92	44,997,200	+4.57(+0.52%)
Apr 01, 2005	879.00	881.17	870.44	871.35	77,598,200	-6.40(-0.73%)
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%)

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.