Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	131.26	135.50	131.26	134.45	4,288,800	+2.54(+1.93%)
Sep 29, 2005	128.25	132.57	128.24	131.91	2,727,200	+2.12(+1.63%)
Sep 28, 2005	130.00	131.16	128.35	129.79	2,461,200	-0.13(-0.10%)
Sep 27, 2005	129.22	132.75	128.85	129.92	3,269,200	-0.08(-0.06%)
Sep 26, 2005	130.45	131.00	129.40	130.00	2,520,000	+1.13(+0.88%)
Sep 23, 2005	127.14	130.88	125.34	128.87	3,364,400	+0.74(+0.58%)
Sep 22, 2005	124.96	128.92	124.61	128.13	9,268,800	-1.23(-0.95%)
Sep 21, 2005	130.70	131.74	128.08	129.36	4,694,800	-2.12(-1.61%)
Sep 20, 2005	133.02	134.94	131.15	131.48	2,817,200	-1.75(-1.31%)
Sep 19, 2005	134.20	134.50	132.72	133.23	1,604,400	-1.21(-0.90%)
Sep 16, 2005	133.11	134.70	133.01	134.44	3,923,200	+0.83(+0.62%)
Sep 15, 2005	131.30	134.18	130.66	133.61	2,996,800	+2.26(+1.72%)
Sep 14, 2005	132.68	133.91	131.09	131.35	3,197,200	-1.82(-1.37%)
Sep 13, 2005	134.19	134.88	133.00	133.17	2,542,000	-1.83(-1.36%)
Sep 12, 2005	135.19	135.63	134.08	135.00	1,951,600	-0.31(-0.23%)
Sep 09, 2005	134.59	136.00	134.01	135.31	2,378,000	+1.09(+0.81%)
Sep 08, 2005	134.14	135.19	132.70	134.22	1,956,000	+0.24(+0.18%)
Sep 07, 2005	133.76	135.28	132.54	133.98	5,109,600	+0.36(+0.27%)
Sep 06, 2005	128.89	133.75	128.89	133.62	5,033,600	+5.37(+4.19%)
Sep 02, 2005	130.00	131.48	127.47	128.25	3,163,200	-1.42(-1.10%)
Sep 01, 2005	127.81	130.18	127.00	129.67	4,819,600	+0.41(+0.32%)
Aug 31, 2005	129.20	130.10	126.60	129.26	4,711,200	-0.49(-0.38%)
Aug 30, 2005	130.64	131.00	128.33	129.75	2,281,200	-1.35(-1.03%)
Aug 29, 2005	129.00	131.32	128.36	131.10	2,571,600	+1.77(+1.37%)
Aug 26, 2005	130.47	130.84	128.31	129.33	2,667,600	-1.17(-0.90%)
Aug 25, 2005	130.91	131.98	129.97	130.50	2,111,600	-0.17(-0.13%)
Aug 24, 2005	131.71	132.78	130.52	130.67	1,660,000	-1.01(-0.77%)
Aug 23, 2005	132.80	132.85	130.20	131.68	1,408,000	-0.82(-0.62%)
Aug 22, 2005	131.65	133.10	131.15	132.50	3,220,800	+1.67(+1.28%)
Aug 19, 2005	130.74	131.81	130.29	130.83	2,326,400	+0.07(+0.05%)
Aug 18, 2005	132.02	132.60	129.33	130.76	2,985,200	-1.50(-1.13%)
Aug 17, 2005	131.82	133.10	129.58	132.26	4,958,800	+0.40(+0.30%)
Aug 16, 2005	135.36	135.43	131.82	131.86	3,766,800	-3.57(-2.64%)
Aug 15, 2005	135.35	137.30	135.09	135.43	2,214,400	-0.52(-0.38%)
Aug 12, 2005	135.25	136.57	134.37	135.95	2,852,000	+0.09(+0.07%)
Aug 11, 2005	134.56	135.96	133.56	135.86	2,696,000	+2.14(+1.60%)
Aug 10, 2005	133.15	135.06	132.86	133.72	3,141,200	+0.96(+0.72%)
Aug 09, 2005	133.58	133.75	132.16	132.76	4,165,600	-0.06(-0.05%)
Aug 08, 2005	134.30	135.16	132.50	132.82	4,280,400	-2.96(-2.18%)
Aug 05, 2005	136.75	136.79	134.80	135.78	3,423,200	-0.96(-0.70%)
Aug 04, 2005	138.20	139.69	136.44	136.74	4,142,800	-2.65(-1.90%)
Aug 03, 2005	136.01	139.39	136.01	139.39	5,306,400	+2.59(+1.89%)
Aug 02, 2005	134.71	136.87	133.71	136.80	3,580,400	+1.81(+1.34%)
Aug 01, 2005	135.49	137.73	133.82	134.99	6,302,000	-1.52(-1.11%)
Jul 29, 2005	134.00	137.86	132.07	136.51	17,180,800	+14.19(+11.60%)
Jul 28, 2005	119.75	122.66	119.13	122.32	9,676,800	+3.17(+2.66%)
Jul 27, 2005	118.89	119.84	118.40	119.15	3,566,400	-0.88(-0.73%)
Jul 26, 2005	119.67	120.77	118.87	120.03	2,703,200	+0.85(+0.71%)
Jul 25, 2005	119.35	120.54	118.77	119.18	2,828,800	+0.11(+0.09%)
Jul 22, 2005	117.52	119.32	117.00	119.07	2,685,600	+0.95(+0.80%)
Jul 21, 2005	119.29	119.46	117.38	118.12	3,072,000	-0.88(-0.74%)
Jul 20, 2005	120.00	120.00	118.30	119.00	5,890,800	-1.62(-1.34%)
Jul 19, 2005	121.88	123.00	120.41	120.62	2,836,000	-2.28(-1.86%)
Jul 18, 2005	122.44	123.00	121.20	122.90	3,330,400	+0.69(+0.56%)
Jul 15, 2005	121.05	122.45	120.12	122.21	4,177,600	+1.02(+0.84%)
Jul 14, 2005	121.72	122.30	120.75	121.19	2,747,600	+0.42(+0.35%)
Jul 13, 2005	122.00	122.00	120.50	120.77	1,655,600	-1.01(-0.83%)
Jul 12, 2005	123.25	124.09	121.15	121.78	3,484,000	-1.39(-1.13%)
Jul 11, 2005	124.00	124.48	121.67	123.17	3,437,600	-0.19(-0.15%)
Jul 08, 2005	123.80	124.00	121.30	123.36	4,076,000	-0.71(-0.57%)
Jul 07, 2005	122.00	126.28	121.85	124.07	11,014,000	+0.79(+0.64%)
Jul 06, 2005	119.27	124.43	119.17	123.28	10,548,800	+3.60(+3.01%)
Jul 05, 2005	118.58	119.92	117.53	119.68	1,449,200	+1.31(+1.11%)
Jul 01, 2005	118.13	119.08	117.52	118.37	1,357,200	+0.16(+0.14%)
Jun 30, 2005	119.50	120.00	118.20	118.21	2,142,400	-1.28(-1.07%)
Jun 29, 2005	118.88	119.75	118.88	119.49	2,748,400	+0.44(+0.37%)
Jun 28, 2005	118.02	119.80	117.70	119.05	2,716,800	+1.42(+1.21%)
Jun 27, 2005	115.93	118.24	115.42	117.63	3,952,800	+1.09(+0.94%)
Jun 24, 2005	115.58	117.10	115.48	116.54	2,400,800	+0.96(+0.83%)
Jun 23, 2005	117.34	117.67	115.17	115.58	3,013,200	-2.24(-1.90%)
Jun 22, 2005	120.00	120.00	117.57	117.82	3,316,400	-1.63(-1.36%)
Jun 21, 2005	117.09	119.69	117.05	119.45	3,013,200	+2.06(+1.75%)
Jun 20, 2005	119.13	119.28	117.00	117.39	2,738,800	-2.25(-1.88%)
Jun 17, 2005	120.50	120.83	118.75	119.64	4,897,600	-0.90(-0.75%)
Jun 16, 2005	119.19	120.71	118.59	120.54	3,129,600	+1.39(+1.17%)
Jun 15, 2005	118.67	119.33	117.18	119.15	2,932,800	+0.53(+0.45%)
Jun 14, 2005	113.90	119.00	113.90	118.62	5,342,400	+4.32(+3.78%)
Jun 13, 2005	113.47	115.00	112.60	114.30	2,680,400	+0.76(+0.67%)
Jun 10, 2005	116.06	116.10	112.58	113.54	8,044,800	-4.43(-3.76%)
Jun 09, 2005	117.24	118.00	116.16	117.97	3,012,800	+1.10(+0.94%)
Jun 08, 2005	118.96	118.96	116.08	116.87	3,942,800	-1.25(-1.06%)
Jun 07, 2005	120.46	122.92	118.11	118.12	4,450,800	-2.34(-1.94%)
Jun 06, 2005	118.25	120.50	117.56	120.46	3,553,200	+2.96(+2.52%)
Jun 03, 2005	120.00	120.75	117.44	117.50	5,875,600	-4.83(-3.95%)
Jun 02, 2005	119.06	122.33	118.70	122.33	3,653,600	+2.52(+2.10%)
Jun 01, 2005	118.96	120.33	118.47	119.81	2,514,000	+0.87(+0.73%)
May 31, 2005	119.17	119.69	118.03	118.94	2,700,000	-0.59(-0.49%)
May 27, 2005	119.66	119.66	118.39	119.53	2,007,200	+0.40(+0.34%)
May 26, 2005	119.18	120.78	118.32	119.13	3,540,400	+0.92(+0.78%)
May 25, 2005	119.50	119.54	117.91	118.21	2,766,000	-1.38(-1.15%)
May 24, 2005	116.52	119.80	116.52	119.59	4,099,200	+2.46(+2.10%)
May 23, 2005	116.85	117.71	115.93	117.13	3,499,200	+0.28(+0.24%)
May 20, 2005	115.09	116.85	114.56	116.85	2,632,400	+1.66(+1.44%)
May 19, 2005	116.28	116.30	114.65	115.19	2,664,800	-0.74(-0.64%)
May 18, 2005	114.15	116.33	113.97	115.93	4,954,400	+1.96(+1.72%)
May 17, 2005	110.00	114.18	109.75	113.97	5,788,400	+4.00(+3.64%)
May 16, 2005	108.55	110.14	107.39	109.97	2,791,600	+1.42(+1.31%)
May 13, 2005	109.35	109.69	107.27	108.55	3,426,800	-0.02(-0.02%)
May 12, 2005	110.58	111.31	108.24	108.57	3,190,800	-2.33(-2.10%)
May 11, 2005	109.35	111.29	109.13	110.90	3,870,800	+1.52(+1.39%)
May 10, 2005	107.90	110.27	107.56	109.38	3,084,000	+0.89(+0.82%)
May 09, 2005	107.59	108.72	107.06	108.49	3,310,000	+0.15(+0.14%)
May 06, 2005	109.50	109.79	107.14	108.34	5,346,800	-1.17(-1.07%)
May 05, 2005	105.50	109.99	105.26	109.51	16,734,000	+7.72(+7.58%)
May 04, 2005	100.24	102.75	99.76	101.79	4,738,000	+2.37(+2.38%)
May 03, 2005	99.57	100.38	98.50	99.42	2,308,800	+0.10(+0.10%)
May 02, 2005	99.56	100.00	98.33	99.32	2,504,800	-0.33(-0.33%)
Apr 29, 2005	100.37	100.69	97.36	99.65	5,614,000	+1.35(+1.37%)
Apr 28, 2005	96.93	99.17	96.93	98.30	3,202,000	+0.72(+0.74%)
Apr 27, 2005	97.01	98.60	96.00	97.58	3,767,600	+0.44(+0.45%)
Apr 26, 2005	97.41	98.62	97.14	97.14	1,967,200	-0.76(-0.78%)
Apr 25, 2005	97.25	98.17	96.52	97.90	2,394,400	+0.65(+0.67%)
Apr 22, 2005	97.40	97.61	96.50	97.25	1,978,400	-0.42(-0.43%)
Apr 21, 2005	96.90	97.98	96.20	97.67	3,540,000	+1.49(+1.55%)
Apr 20, 2005	98.18	98.25	96.01	96.18	3,497,200	-1.94(-1.98%)
Apr 19, 2005	97.96	99.18	97.33	98.12	1,949,200	+0.33(+0.34%)
Apr 18, 2005	97.89	99.05	97.41	97.79	3,578,400	-0.25(-0.25%)
Apr 15, 2005	99.19	99.82	97.82	98.04	4,568,800	-1.11(-1.12%)
Apr 14, 2005	100.08	100.54	99.06	99.15	2,479,200	-0.97(-0.97%)
Apr 13, 2005	100.20	100.99	100.06	100.12	2,626,000	-0.86(-0.85%)
Apr 12, 2005	100.68	101.30	99.92	100.98	2,190,000	+0.20(+0.20%)
Apr 11, 2005	101.98	102.36	100.78	100.78	1,854,800	-1.30(-1.27%)
Apr 08, 2005	103.32	103.60	102.08	102.08	2,058,000	-1.68(-1.62%)
Apr 07, 2005	103.35	104.46	102.48	103.76	3,595,200	-0.40(-0.38%)
Apr 06, 2005	101.66	104.31	101.60	104.16	4,102,400	+2.18(+2.14%)
Apr 05, 2005	100.51	102.09	99.79	101.98	3,143,600	+2.02(+2.02%)
Apr 04, 2005	100.08	100.84	99.28	99.96	3,110,400	-0.36(-0.36%)
Apr 01, 2005	101.77	102.93	99.71	100.32	2,770,400	-1.81(-1.77%)
Mar 31, 2005	101.51	102.70	100.46	102.13	3,653,600	+0.55(+0.54%)
Mar 30, 2005	99.89	101.58	99.55	101.58	1,550,400	+1.57(+1.57%)
Mar 29, 2005	99.10	101.19	98.88	100.01	2,494,800	-0.07(-0.07%)
Mar 28, 2005	101.32	101.76	99.88	100.08	3,158,400	-1.26(-1.24%)
Mar 24, 2005	101.21	102.72	100.78	101.34	2,577,200	-0.07(-0.07%)
Mar 23, 2005	100.08	102.17	99.67	101.41	2,664,000	+0.36(+0.36%)
Mar 22, 2005	100.35	102.49	100.05	101.05	2,596,400	+0.22(+0.22%)
Mar 21, 2005	101.24	101.35	98.73	100.83	2,636,800	-0.52(-0.51%)
Mar 18, 2005	101.31	101.75	100.22	101.35	3,312,800	-0.05(-0.05%)
Mar 17, 2005	99.88	102.08	99.51	101.40	2,865,600	+1.45(+1.45%)
Mar 16, 2005	100.76	101.60	99.94	99.95	2,310,400	-1.24(-1.23%)
Mar 15, 2005	103.10	103.11	100.91	101.19	4,990,000	-2.26(-2.18%)
Mar 14, 2005	102.97	103.57	102.17	103.45	2,621,200	+0.58(+0.56%)
Mar 11, 2005	101.93	102.94	101.52	102.87	3,259,600	-0.78(-0.75%)
Mar 10, 2005	104.25	104.99	102.04	103.65	3,798,400	-0.97(-0.93%)
Mar 09, 2005	104.73	106.78	104.06	104.62	3,149,600	-0.38(-0.36%)
Mar 08, 2005	105.89	106.28	104.62	105.00	3,175,200	-0.91(-0.86%)
Mar 07, 2005	104.28	105.91	103.80	105.91	3,084,400	+1.10(+1.05%)
Mar 04, 2005	103.88	104.92	103.51	104.81	2,989,600	+1.46(+1.41%)
Mar 03, 2005	103.89	104.57	101.08	103.35	4,893,600	-0.62(-0.60%)
Mar 02, 2005	103.50	104.48	102.50	103.97	2,354,800	+0.11(+0.11%)
Mar 01, 2005	102.41	104.10	102.15	103.86	3,552,800	+0.93(+0.90%)
Feb 28, 2005	101.15	102.97	100.75	102.93	3,400,400	+1.65(+1.63%)
Feb 25, 2005	101.92	102.19	101.01	101.28	2,660,000	-0.27(-0.27%)
Feb 24, 2005	100.01	102.26	99.38	101.55	3,946,800	+1.71(+1.71%)
Feb 23, 2005	99.89	100.19	99.28	99.84	5,096,800	+0.56(+0.56%)
Feb 22, 2005	102.01	102.76	99.09	99.28	5,310,400	-3.24(-3.16%)
Feb 18, 2005	101.03	102.62	100.78	102.52	3,818,400	+0.87(+0.86%)
Feb 17, 2005	100.98	103.00	100.90	101.65	5,238,400	-0.43(-0.42%)
Feb 16, 2005	99.50	102.14	99.36	102.08	5,426,000	+2.65(+2.67%)
Feb 15, 2005	99.27	99.84	98.64	99.43	2,794,000	-0.12(-0.12%)
Feb 14, 2005	98.13	99.94	97.84	99.55	3,970,800	+0.82(+0.83%)
Feb 11, 2005	96.02	99.14	95.87	98.73	7,098,000	+2.20(+2.28%)
Feb 10, 2005	95.33	97.79	94.52	96.53	18,108,800	+6.18(+6.84%)
Feb 09, 2005	91.09	91.50	89.80	90.35	5,974,800	-1.26(-1.38%)
Feb 08, 2005	92.24	93.20	90.78	91.61	4,930,400	-0.85(-0.92%)
Feb 07, 2005	91.86	92.60	90.57	92.46	3,251,600	+0.64(+0.70%)
Feb 04, 2005	90.92	91.90	90.02	91.82	3,312,800	+0.66(+0.72%)
Feb 03, 2005	90.66	91.40	90.31	91.16	5,680,000	+0.64(+0.71%)
Feb 02, 2005	89.22	90.98	89.00	90.52	5,112,800	+1.93(+2.18%)
Feb 01, 2005	89.02	89.76	88.28	88.59	5,289,200	-0.83(-0.93%)
Jan 31, 2005	90.39	90.81	89.04	89.42	4,106,400	-0.98(-1.08%)
Jan 28, 2005	91.60	91.78	89.82	90.40	2,505,200	-1.30(-1.42%)
Jan 27, 2005	90.21	92.45	90.05	91.70	2,607,200	+0.80(+0.88%)
Jan 26, 2005	90.10	91.20	89.25	90.90	2,984,800	+0.96(+1.07%)
Jan 25, 2005	90.87	91.89	89.89	89.94	4,949,200	-0.80(-0.88%)
Jan 24, 2005	92.21	93.17	89.75	90.74	7,633,600	-3.15(-3.35%)
Jan 21, 2005	96.00	96.22	93.60	93.89	5,693,600	-2.18(-2.27%)
Jan 20, 2005	96.15	97.00	95.74	96.07	2,936,800	-0.32(-0.33%)
Jan 19, 2005	97.71	97.97	96.17	96.39	3,069,600	-1.11(-1.14%)
Jan 18, 2005	95.06	97.60	94.50	97.50	3,158,400	+2.61(+2.75%)
Jan 14, 2005	93.05	95.00	93.05	94.89	2,792,400	+1.23(+1.31%)
Jan 13, 2005	94.94	94.96	93.43	93.66	2,296,800	-0.58(-0.62%)
Jan 12, 2005	94.81	94.96	93.00	94.24	2,318,000	-0.55(-0.58%)
Jan 11, 2005	94.40	95.47	94.24	94.79	2,255,200	+0.22(+0.23%)
Jan 10, 2005	92.54	95.62	92.49	94.57	3,768,400	+1.84(+1.98%)
Jan 07, 2005	93.14	93.62	91.85	92.73	3,060,400	-0.34(-0.37%)
Jan 06, 2005	93.10	94.29	92.90	93.07	3,362,800	-0.18(-0.19%)
Jan 05, 2005	92.74	93.62	92.01	93.25	2,784,400	-0.33(-0.35%)
Jan 04, 2005	93.92	94.25	92.59	93.58	4,753,600	-0.13(-0.14%)
Jan 03, 2005	95.77	95.82	93.10	93.71	2,247,200	-1.64(-1.72%)
Dec 31, 2004	96.00	96.87	95.13	95.35	1,657,200	-0.56(-0.58%)
Dec 30, 2004	95.46	96.22	94.86	95.91	1,390,000	+0.55(+0.58%)
Dec 29, 2004	95.38	96.04	94.61	95.36	1,565,600	-0.04(-0.04%)
Dec 28, 2004	95.79	95.92	94.70	95.40	1,910,000	-0.03(-0.03%)
Dec 27, 2004	96.92	96.95	94.54	95.43	1,594,000	-0.70(-0.73%)
Dec 23, 2004	96.85	97.45	95.00	96.13	2,400,000	-0.49(-0.51%)
Dec 22, 2004	94.22	97.48	93.85	96.62	4,936,800	+2.00(+2.11%)
Dec 21, 2004	92.27	95.09	91.59	94.62	4,083,200	+2.19(+2.37%)
Dec 20, 2004	93.00	93.86	91.96	92.43	2,973,600	-0.82(-0.88%)
Dec 17, 2004	93.77	93.95	92.84	93.25	2,192,000	+0.05(+0.05%)
Dec 16, 2004	94.29	94.64	92.44	93.20	1,984,800	-1.05(-1.11%)
Dec 15, 2004	94.20	94.60	93.02	94.25	2,736,400	+0.37(+0.39%)
Dec 14, 2004	93.87	94.50	92.58	93.88	2,908,800	+0.24(+0.26%)
Dec 13, 2004	94.00	94.21	92.20	93.64	1,634,000	-0.06(-0.06%)
Dec 10, 2004	93.80	94.67	92.93	93.70	2,312,800	-0.30(-0.32%)
Dec 09, 2004	92.30	94.94	90.89	94.00	4,465,200	+1.42(+1.53%)
Dec 08, 2004	89.76	93.35	89.76	92.58	4,346,400	+2.82(+3.14%)
Dec 07, 2004	92.35	92.40	89.31	89.76	3,582,800	-2.75(-2.97%)
Dec 06, 2004	90.21	93.56	89.78	92.51	4,287,600	+2.71(+3.02%)
Dec 03, 2004	90.44	91.55	89.50	89.80	3,111,600	-0.48(-0.53%)
Dec 02, 2004	91.29	91.31	89.46	90.28	3,856,400	-1.14(-1.25%)
Dec 01, 2004	90.63	92.10	90.60	91.42	2,756,000	+0.65(+0.72%)
Nov 30, 2004	91.85	92.30	90.03	90.77	2,586,800	-1.22(-1.33%)
Nov 29, 2004	93.68	93.70	91.00	91.99	2,534,800	-1.04(-1.12%)
Nov 26, 2004	93.31	94.28	92.89	93.03	857,200	-0.79(-0.84%)
Nov 24, 2004	93.42	94.16	92.51	93.82	1,638,400	+0.87(+0.94%)
Nov 23, 2004	91.33	94.13	91.33	92.95	2,760,400	+1.57(+1.72%)
Nov 22, 2004	90.90	91.97	90.53	91.38	2,656,000	+0.00(+0.00%)
Nov 19, 2004	93.15	93.15	90.79	91.38	3,245,600	-1.47(-1.58%)
Nov 18, 2004	93.49	93.94	91.61	92.85	3,218,000	-0.53(-0.57%)
Nov 17, 2004	93.60	94.20	92.73	93.38	3,822,400	-0.07(-0.07%)
Nov 16, 2004	95.49	95.77	92.92	93.45	3,168,400	-2.32(-2.42%)
Nov 15, 2004	94.11	95.78	94.11	95.77	3,864,400	+1.15(+1.22%)
Nov 12, 2004	92.70	96.20	92.51	94.62	9,592,800	+0.05(+0.05%)
Nov 11, 2004	87.87	95.06	87.50	94.57	19,312,400	+8.42(+9.77%)
Nov 10, 2004	86.29	87.79	85.54	86.15	7,527,600	-0.76(-0.87%)
Nov 09, 2004	87.33	87.64	85.81	86.91	2,907,600	-0.43(-0.49%)
Nov 08, 2004	87.72	87.72	85.40	87.34	5,056,400	+0.03(+0.03%)
Nov 05, 2004	86.71	89.33	86.71	87.31	3,331,200	+0.46(+0.53%)
Nov 04, 2004	83.77	86.94	83.48	86.85	3,779,600	+2.17(+2.56%)
Nov 03, 2004	83.30	84.80	82.59	84.68	6,490,400	+1.97(+2.38%)
Nov 02, 2004	82.20	83.30	81.94	82.71	3,162,000	+0.72(+0.88%)
Nov 01, 2004	81.27	82.17	80.76	81.99	3,387,200	+0.56(+0.69%)
Oct 29, 2004	81.17	82.58	80.95	81.43	2,893,600	+0.45(+0.56%)
Oct 28, 2004	80.30	81.36	79.88	80.98	2,458,000	+0.62(+0.77%)
Oct 27, 2004	80.33	81.09	79.64	80.36	5,280,400	+0.04(+0.05%)
Oct 26, 2004	80.56	80.89	79.80	80.32	3,922,400	-0.01(-0.01%)
Oct 25, 2004	80.81	81.78	79.03	80.33	8,442,800	-1.76(-2.14%)
Oct 22, 2004	84.23	84.99	81.97	82.09	3,576,400	-2.23(-2.64%)
Oct 21, 2004	84.76	85.14	84.00	84.32	2,430,400	-0.37(-0.44%)
Oct 20, 2004	83.31	85.00	83.30	84.69	2,491,200	+1.28(+1.53%)
Oct 19, 2004	83.40	84.53	82.90	83.41	2,815,200	-0.04(-0.05%)
Oct 18, 2004	83.01	83.74	82.37	83.45	1,961,600	+0.46(+0.55%)
Oct 15, 2004	82.05	83.42	81.58	82.99	2,368,000	+1.03(+1.26%)
Oct 14, 2004	81.92	83.44	81.91	81.96	1,957,600	-0.11(-0.13%)
Oct 13, 2004	82.84	84.05	81.52	82.07	3,167,600	-1.10(-1.32%)
Oct 12, 2004	83.18	84.02	82.43	83.17	4,353,200	-2.01(-2.36%)
Oct 11, 2004	85.00	85.54	84.45	85.18	1,416,400	+0.31(+0.37%)
Oct 08, 2004	85.02	86.11	84.63	84.87	2,817,600	+0.03(+0.04%)
Oct 07, 2004	86.46	86.87	84.68	84.84	2,365,200	-1.89(-2.18%)
Oct 06, 2004	86.66	86.82	86.00	86.73	1,583,600	+0.17(+0.20%)
Oct 05, 2004	87.60	87.95	86.20	86.56	3,495,600	-1.05(-1.20%)
Oct 04, 2004	86.98	88.35	86.77	87.61	2,690,000	+0.76(+0.88%)

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.