Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	390.24	394.12	389.19	394.12	195,707,216	+3.63(+0.93%)
Apr 28, 2005	388.61	393.55	390.41	390.49	217,333,504	-3.06(-0.78%)
Apr 27, 2005	387.74	394.70	388.92	393.55	199,077,952	+2.12(+0.54%)
Apr 26, 2005	391.00	395.47	391.42	391.43	160,253,440	-3.14(-0.80%)
Apr 25, 2005	391.99	394.91	391.48	394.58	165,480,208	+3.10(+0.79%)
Apr 22, 2005	390.98	394.00	388.50	391.48	179,137,776	-2.45(-0.62%)
Apr 21, 2005	388.83	394.24	386.11	393.93	184,798,432	+7.82(+2.02%)
Apr 20, 2005	389.39	391.11	386.02	386.11	218,062,928	-3.93(-1.01%)
Apr 19, 2005	387.94	390.93	387.64	390.04	215,903,520	+2.40(+0.62%)
Apr 18, 2005	385.36	389.69	386.60	387.64	221,669,984	+1.00(+0.26%)
Apr 15, 2005	388.54	393.10	386.41	386.64	290,720,576	-6.46(-1.64%)
Apr 14, 2005	395.28	398.07	393.07	393.10	268,556,512	-4.51(-1.13%)
Apr 13, 2005	399.31	402.30	396.92	397.60	183,900,880	-4.69(-1.17%)
Apr 12, 2005	396.30	403.15	396.96	402.30	277,523,648	+3.07(+0.77%)
Apr 11, 2005	398.57	400.59	398.73	399.23	152,222,832	+0.50(+0.12%)
Apr 08, 2005	399.36	401.66	398.73	398.73	195,365,488	-2.57(-0.64%)
Apr 07, 2005	396.37	401.98	397.56	401.30	215,096,192	+3.74(+0.94%)
Apr 06, 2005	395.71	399.41	396.26	397.56	189,788,304	+1.29(+0.33%)
Apr 05, 2005	393.74	396.83	394.85	396.26	228,570,544	+1.42(+0.36%)
Apr 04, 2005	391.05	395.17	391.31	394.85	185,062,208	+0.37(+0.09%)
Apr 01, 2005	396.93	399.57	393.85	394.48	187,838,368	-1.68(-0.42%)
Mar 31, 2005	396.18	398.98	395.71	396.16	184,916,368	-1.44(-0.36%)
Mar 30, 2005	391.37	397.70	393.14	397.60	175,292,288	+4.45(+1.13%)
Mar 29, 2005	392.85	397.59	392.65	393.14	180,589,216	-2.03(-0.51%)
Mar 28, 2005	392.50	397.83	393.30	395.17	141,622,976	+1.87(+0.48%)
Mar 24, 2005	393.52	397.95	393.30	393.30	167,963,984	-1.54(-0.39%)
Mar 23, 2005	391.36	396.65	393.31	394.84	179,124,944	+0.04(+0.01%)
Mar 22, 2005	398.28	401.01	394.58	394.80	175,032,128	-4.86(-1.22%)
Mar 21, 2005	398.96	401.63	397.73	399.66	146,812,848	-1.92(-0.48%)
Mar 18, 2005	401.93	403.61	399.21	401.58	217,511,056	-1.01(-0.25%)
Mar 17, 2005	400.33	404.17	401.14	402.59	203,302,816	+0.99(+0.25%)
Mar 16, 2005	402.93	406.40	400.90	401.60	219,186,880	-4.80(-1.18%)
Mar 15, 2005	408.61	409.83	406.34	406.40	174,810,592	-2.68(-0.65%)
Mar 14, 2005	406.44	409.08	406.85	409.08	148,677,712	+1.79(+0.44%)
Mar 11, 2005	408.61	410.99	405.84	407.29	155,518,208	-2.70(-0.66%)
Mar 10, 2005	407.66	411.18	407.49	409.99	212,204,272	+2.22(+0.54%)
Mar 09, 2005	407.85	410.04	407.20	407.77	261,358,416	-2.12(-0.52%)
Mar 08, 2005	409.42	412.63	409.89	409.89	192,154,576	-1.71(-0.42%)
Mar 07, 2005	410.52	414.35	410.56	411.61	245,825,680	+1.05(+0.26%)
Mar 04, 2005	407.39	411.43	406.25	410.56	187,890,448	+4.31(+1.06%)
Mar 03, 2005	406.71	409.39	404.32	406.25	201,124,016	-0.60(-0.15%)
Mar 02, 2005	403.37	417.68	405.02	406.84	162,086,640	-0.60(-0.15%)
Mar 01, 2005	404.17	408.39	404.59	407.44	161,590,240	+2.78(+0.69%)
Feb 28, 2005	403.39	416.34	402.88	404.67	207,504,368	-11.68(-2.80%)
Feb 25, 2005	412.24	416.82	413.24	416.34	188,734,912	+2.56(+0.62%)
Feb 24, 2005	409.82	413.88	410.52	413.78	200,825,584	+2.30(+0.56%)
Feb 23, 2005	409.43	412.45	408.70	411.48	202,971,856	+2.78(+0.68%)
Feb 22, 2005	408.90	413.57	408.70	408.70	212,802,288	-2.38(-0.58%)
Feb 18, 2005	412.95	414.20	411.07	411.09	181,874,240	-2.88(-0.69%)
Feb 17, 2005	416.62	418.46	413.96	413.96	238,930,144	-3.12(-0.75%)
Feb 16, 2005	416.44	419.30	415.93	417.08	220,328,160	-2.22(-0.53%)
Feb 15, 2005	417.36	420.54	418.01	419.30	220,084,224	+0.87(+0.21%)
Feb 14, 2005	415.45	418.57	413.32	418.43	179,443,200	+2.90(+0.70%)
Feb 11, 2005	412.14	417.04	412.09	415.53	225,022,432	+2.16(+0.52%)
Feb 10, 2005	412.95	415.00	412.79	413.37	196,372,272	+0.11(+0.03%)
Feb 09, 2005	417.91	419.18	413.26	413.26	220,588,960	-5.92(-1.41%)
Feb 08, 2005	416.42	420.02	416.79	419.18	211,774,240	+2.17(+0.52%)
Feb 07, 2005	414.95	417.23	415.71	417.00	152,775,296	+0.72(+0.17%)
Feb 04, 2005	410.36	416.29	411.97	416.29	195,329,136	+4.32(+1.05%)
Feb 03, 2005	412.85	416.44	410.90	411.97	236,188,800	-4.47(-1.07%)
Feb 02, 2005	414.10	416.48	414.78	416.44	240,975,088	+0.99(+0.24%)
Feb 01, 2005	412.31	416.50	412.47	415.44	200,112,384	+2.97(+0.72%)
Jan 31, 2005	409.03	413.36	407.69	412.47	204,933,664	+4.53(+1.11%)
Jan 28, 2005	405.62	409.76	405.99	407.94	220,217,200	-0.14(-0.03%)
Jan 27, 2005	405.94	409.70	406.36	408.08	269,635,104	+1.72(+0.42%)
Jan 26, 2005	405.22	407.56	403.76	406.36	198,329,824	+2.60(+0.64%)
Jan 25, 2005	402.32	406.01	402.32	403.76	192,567,296	+1.43(+0.36%)
Jan 24, 2005	403.94	405.90	402.33	402.33	209,236,480	-2.48(-0.61%)
Jan 21, 2005	405.46	408.26	404.81	404.81	184,319,664	-1.98(-0.49%)
Jan 20, 2005	403.45	408.21	404.45	406.79	234,056,336	-0.26(-0.07%)
Jan 19, 2005	411.07	413.52	407.05	407.05	189,480,688	-6.47(-1.56%)
Jan 18, 2005	406.66	413.57	408.07	413.52	192,515,664	+2.95(+0.72%)
Jan 14, 2005	408.03	410.58	408.06	410.58	186,653,520	+2.52(+0.62%)
Jan 13, 2005	411.26	413.41	408.06	408.06	218,341,360	-3.60(-0.87%)
Jan 12, 2005	410.01	411.65	408.96	411.65	207,710,096	+1.17(+0.29%)
Jan 11, 2005	411.27	414.50	410.16	410.48	205,289,248	-4.02(-0.97%)
Jan 10, 2005	411.24	415.44	412.01	414.50	181,155,952	+2.44(+0.59%)
Jan 07, 2005	412.81	414.69	411.48	412.06	195,015,808	-1.37(-0.33%)
Jan 06, 2005	411.06	413.81	410.84	413.43	181,914,528	+1.55(+0.38%)
Jan 05, 2005	410.91	413.31	411.79	411.88	203,786,944	-1.44(-0.35%)
Jan 04, 2005	418.96	420.63	412.75	413.31	266,179,056	-6.10(-1.45%)
Jan 03, 2005	422.05	423.79	418.93	419.41	170,686,432	-3.11(-0.74%)
Dec 31, 2004	421.49	424.23	422.36	422.52	91,857,800	-0.75(-0.18%)
Dec 30, 2004	421.65	424.30	422.51	423.27	129,858,784	+0.75(+0.18%)
Dec 29, 2004	420.29	423.24	421.75	422.52	138,075,744	-0.51(-0.12%)
Dec 28, 2004	419.80	423.04	420.66	423.03	114,990,000	+2.37(+0.56%)
Dec 27, 2004	421.27	423.70	420.66	420.66	126,641,920	-0.97(-0.23%)
Dec 23, 2004	419.84	423.00	420.54	421.63	125,430,256	+1.08(+0.26%)
Dec 22, 2004	417.95	421.23	418.26	420.54	156,676,864	+1.40(+0.33%)
Dec 21, 2004	415.13	419.74	414.28	419.14	184,151,072	+9.27(+2.26%)
Dec 20, 2004	410.80	413.26	409.39	409.87	162,283,136	+0.48(+0.12%)
Dec 17, 2004	409.25	413.54	409.37	409.39	228,572,416	-3.94(-0.95%)
Dec 16, 2004	411.98	414.95	411.53	413.33	206,692,160	-0.71(-0.17%)
Dec 15, 2004	413.60	415.68	412.51	414.04	138,508,608	-0.21(-0.05%)
Dec 14, 2004	412.57	414.89	413.11	414.25	148,857,648	-0.28(-0.07%)
Dec 13, 2004	412.82	414.66	412.70	414.53	154,431,392	+1.72(+0.42%)
Dec 10, 2004	414.73	414.88	412.41	412.82	137,979,472	-1.41(-0.34%)
Dec 09, 2004	411.20	416.25	410.16	414.23	185,672,944	-1.54(-0.37%)
Dec 08, 2004	414.76	416.32	414.49	415.77	144,235,920	+1.04(+0.25%)
Dec 07, 2004	419.02	421.65	414.47	414.74	216,881,744	-4.39(-1.05%)
Dec 06, 2004	415.85	419.55	416.47	419.13	176,203,616	+2.32(+0.56%)
Dec 03, 2004	417.31	420.05	415.81	416.81	188,853,520	-1.68(-0.40%)
Dec 02, 2004	417.04	421.70	418.39	418.49	179,238,272	-0.36(-0.09%)
Dec 01, 2004	412.14	418.85	412.19	418.85	213,890,608	+6.66(+1.61%)
Nov 30, 2004	413.93	415.27	412.19	412.19	187,971,984	-3.08(-0.74%)
Nov 29, 2004	417.10	418.43	413.79	415.27	172,227,168	-0.98(-0.24%)
Nov 26, 2004	415.39	417.76	415.57	416.25	67,598,352	+0.69(+0.17%)
Nov 24, 2004	412.93	415.57	411.73	415.57	137,314,000	+2.34(+0.57%)
Nov 23, 2004	412.33	413.85	411.62	413.23	138,666,480	-0.16(-0.04%)
Nov 22, 2004	410.41	414.08	410.62	413.39	175,247,568	+2.47(+0.60%)
Nov 19, 2004	416.33	417.58	410.82	410.92	148,442,928	-5.94(-1.43%)
Nov 18, 2004	416.28	419.21	415.83	416.86	158,952,576	-2.35(-0.56%)
Nov 17, 2004	419.98	422.76	417.37	419.21	144,090,080	+1.84(+0.44%)
Nov 16, 2004	419.87	421.00	416.88	417.37	119,890,856	-3.63(-0.86%)
Nov 15, 2004	419.37	421.87	419.64	421.00	148,708,016	-0.87(-0.21%)
Nov 12, 2004	416.55	421.87	416.38	421.87	204,955,024	+4.15(+0.99%)
Nov 11, 2004	413.33	418.20	411.06	417.72	148,060,384	+6.55(+1.59%)
Nov 10, 2004	413.81	415.79	411.17	411.17	244,694,800	-4.62(-1.11%)
Nov 09, 2004	417.33	418.09	415.59	415.79	138,801,472	-1.49(-0.36%)
Nov 08, 2004	416.87	417.83	416.01	417.27	122,607,128	-0.25(-0.06%)
Nov 05, 2004	417.23	418.41	414.97	417.53	172,185,632	+2.15(+0.52%)
Nov 04, 2004	409.54	415.80	409.33	415.38	190,010,576	+5.87(+1.43%)
Nov 03, 2004	411.58	411.80	405.67	409.51	177,914,768	+3.85(+0.95%)
Nov 02, 2004	404.37	409.75	404.93	405.67	140,565,920	+0.03(+0.01%)
Nov 01, 2004	404.46	406.09	403.53	405.64	126,776,792	+2.10(+0.52%)
Oct 29, 2004	402.36	404.57	402.33	403.53	174,805,360	+1.20(+0.30%)
Oct 28, 2004	397.86	403.48	397.56	402.33	210,086,080	+3.13(+0.78%)
Oct 27, 2004	391.76	399.79	390.57	399.20	180,447,488	+7.05(+1.80%)
Oct 26, 2004	389.98	392.16	388.35	392.15	165,205,168	+2.04(+0.52%)
Oct 25, 2004	389.97	391.80	387.68	390.11	128,472,504	-1.69(-0.43%)
Oct 22, 2004	396.07	396.61	391.80	391.80	118,338,240	-4.14(-1.05%)
Oct 21, 2004	396.56	396.48	392.18	395.94	172,628,400	+1.04(+0.26%)
Oct 20, 2004	396.93	397.49	392.27	394.91	143,796,208	-2.58(-0.65%)
Oct 19, 2004	401.85	402.52	396.99	397.49	157,147,280	-2.81(-0.70%)
Oct 18, 2004	397.43	400.41	396.62	400.30	138,941,664	+2.40(+0.60%)
Oct 15, 2004	395.90	400.23	393.25	397.90	155,917,888	+4.53(+1.15%)
Oct 14, 2004	396.88	397.58	393.20	393.37	199,605,824	-2.82(-0.71%)
Oct 13, 2004	400.65	400.63	394.43	396.19	186,015,088	-2.38(-0.60%)
Oct 12, 2004	394.78	398.74	395.21	398.57	130,665,144	-0.17(-0.04%)
Oct 11, 2004	397.66	399.09	397.62	398.74	90,004,208	+1.08(+0.27%)
Oct 08, 2004	399.62	401.49	397.33	397.66	120,843,200	-3.64(-0.91%)
Oct 07, 2004	402.93	404.33	400.26	401.29	123,712,312	-3.03(-0.75%)
Oct 06, 2004	400.27	404.33	399.45	404.33	142,924,048	+3.98(+0.99%)
Oct 05, 2004	399.13	402.24	399.51	400.35	128,654,416	+0.84(+0.21%)
Oct 04, 2004	399.22	401.46	396.79	399.51	148,458,688	+2.72(+0.68%)
Oct 01, 2004	390.00	397.22	387.38	396.79	158,202,032	+9.41(+2.43%)
Sep 30, 2004	388.83	389.08	386.81	387.38	130,319,936	-0.70(-0.18%)
Sep 29, 2004	386.32	388.08	385.05	388.08	145,744,720	+1.99(+0.51%)
Sep 28, 2004	385.83	386.14	383.79	386.10	198,969,664	+0.66(+0.17%)
Sep 27, 2004	386.63	387.98	385.34	385.43	158,124,448	-2.55(-0.66%)
Sep 24, 2004	387.99	389.31	387.67	387.98	154,026,976	-0.49(-0.13%)
Sep 23, 2004	390.01	390.76	388.44	388.47	142,775,840	-2.29(-0.59%)
Sep 22, 2004	392.77	397.14	390.33	390.76	153,923,936	-6.38(-1.61%)
Sep 21, 2004	394.44	397.51	393.63	397.14	119,004,456	+3.51(+0.89%)
Sep 20, 2004	392.12	394.67	392.26	393.63	146,273,616	-0.47(-0.12%)
Sep 17, 2004	394.85	395.38	391.57	394.10	148,891,952	-0.36(-0.09%)
Sep 16, 2004	391.95	394.61	391.66	394.46	120,986,760	+2.89(+0.74%)
Sep 15, 2004	394.62	397.27	391.57	391.57	154,662,880	-5.70(-1.43%)
Sep 14, 2004	397.18	397.96	396.47	397.27	135,632,256	-0.76(-0.19%)
Sep 13, 2004	398.11	399.94	397.35	398.03	148,430,368	-0.05(-0.01%)
Sep 10, 2004	393.84	398.69	394.00	398.08	143,126,208	+3.90(+0.99%)
Sep 09, 2004	391.96	394.80	388.21	394.18	179,422,048	+5.72(+1.47%)
Sep 08, 2004	387.01	391.09	387.91	388.46	156,242,608	-0.05(-0.01%)
Sep 07, 2004	387.17	389.40	383.56	388.51	119,547,816	+4.95(+1.29%)
Sep 03, 2004	385.79	386.94	383.31	383.56	104,282,744	-3.30(-0.85%)
Sep 02, 2004	383.34	386.94	382.00	386.86	116,445,392	+4.12(+1.08%)
Sep 01, 2004	381.57	384.14	381.67	382.74	113,090,728	-0.69(-0.18%)
Aug 31, 2004	383.45	383.73	379.56	383.44	155,250,960	+0.32(+0.08%)
Aug 30, 2004	385.80	429.17	383.12	383.12	81,776,384	-46.06(-10.73%)
Aug 27, 2004	427.32	429.75	427.38	429.17	87,943,640	+1.24(+0.29%)
Aug 26, 2004	427.18	429.95	426.93	427.93	105,170,280	-0.30(-0.07%)
Aug 25, 2004	423.79	428.54	422.78	428.23	112,647,424	+4.15(+0.98%)
Aug 24, 2004	425.23	424.85	422.27	424.08	101,308,040	+0.02(+0.00%)
Aug 23, 2004	424.62	426.15	423.74	424.06	94,122,232	+0.14(+0.03%)
Aug 20, 2004	421.09	425.13	420.84	423.93	118,830,136	+1.35(+0.32%)
Aug 19, 2004	421.51	423.69	420.38	422.58	120,642,272	-0.31(-0.07%)
Aug 18, 2004	416.79	422.90	416.61	422.90	147,076,608	+4.73(+1.13%)
Aug 17, 2004	417.16	418.49	415.31	418.16	135,646,560	+2.85(+0.69%)
Aug 16, 2004	408.71	416.12	408.56	415.31	124,695,304	+6.76(+1.65%)
Aug 13, 2004	410.35	410.40	407.32	408.56	136,586,128	+1.24(+0.30%)
Aug 12, 2004	410.75	413.18	407.32	407.32	177,308,928	-5.86(-1.42%)
Aug 11, 2004	411.94	422.95	410.26	413.18	271,599,840	-9.77(-2.31%)
Aug 10, 2004	418.82	422.95	416.06	422.95	140,102,368	+6.89(+1.66%)
Aug 09, 2004	415.82	417.73	415.71	416.06	101,048,816	+0.35(+0.08%)
Aug 06, 2004	419.04	421.66	415.71	415.71	150,165,888	-5.94(-1.41%)
Aug 05, 2004	429.40	429.61	421.66	421.66	138,724,192	-7.89(-1.84%)
Aug 04, 2004	425.50	430.81	425.80	429.55	120,150,976	+1.65(+0.39%)
Aug 03, 2004	431.09	431.66	427.90	427.90	134,242,432	-3.76(-0.87%)
Aug 02, 2004	426.12	431.71	426.28	431.66	126,355,376	+2.31(+0.54%)
Jul 30, 2004	428.60	430.92	427.17	429.35	135,787,120	-0.03(-0.01%)
Jul 29, 2004	428.12	430.42	426.27	429.39	174,182,864	+3.11(+0.73%)
Jul 28, 2004	425.83	427.96	421.03	426.27	161,791,104	-1.69(-0.39%)
Jul 27, 2004	425.51	428.53	424.48	427.96	160,006,240	+3.48(+0.82%)
Jul 26, 2004	425.03	426.37	422.34	424.48	150,643,472	-0.01(-0.00%)
Jul 23, 2004	426.87	428.16	423.96	424.49	129,726,000	-3.67(-0.86%)
Jul 22, 2004	424.81	428.90	423.02	428.16	134,959,056	+2.69(+0.63%)
Jul 21, 2004	436.63	437.38	425.47	425.47	138,832,928	-8.50(-1.96%)
Jul 20, 2004	430.52	433.99	429.47	433.97	115,003,416	+3.16(+0.73%)
Jul 19, 2004	430.04	432.43	428.08	430.81	140,093,360	+0.87(+0.20%)
Jul 16, 2004	435.30	434.74	429.82	429.94	155,658,288	-1.86(-0.43%)
Jul 15, 2004	433.23	439.63	431.79	431.79	202,770,896	-6.21(-1.42%)
Jul 14, 2004	437.35	441.47	436.59	438.00	154,925,056	-1.03(-0.23%)
Jul 13, 2004	438.89	440.90	438.72	439.03	96,777,344	-0.96(-0.22%)
Jul 12, 2004	437.93	439.99	436.27	439.99	106,050,592	+0.19(+0.04%)
Jul 09, 2004	439.02	440.60	436.38	439.80	98,885,592	+3.42(+0.78%)
Jul 08, 2004	439.77	441.70	436.38	436.38	116,453,008	-4.79(-1.09%)
Jul 07, 2004	440.23	443.29	440.57	441.17	114,193,744	+0.61(+0.14%)
Jul 06, 2004	443.21	445.87	440.01	440.57	124,926,272	-5.31(-1.19%)
Jul 02, 2004	445.64	446.78	443.70	445.87	102,007,648	-0.18(-0.04%)
Jul 01, 2004	450.83	450.44	444.85	446.05	150,298,704	-4.39(-0.97%)
Jun 30, 2004	450.68	452.50	447.39	450.44	150,860,752	+1.01(+0.23%)
Jun 29, 2004	445.87	449.89	446.38	449.43	137,131,840	+2.06(+0.46%)
Jun 28, 2004	450.58	451.31	446.45	447.37	140,290,384	+0.91(+0.20%)
Jun 25, 2004	450.06	451.97	446.45	446.45	166,443,056	-3.79(-0.84%)
Jun 24, 2004	451.38	453.54	450.00	450.24	154,410,608	-1.98(-0.44%)
Jun 23, 2004	445.95	452.32	445.85	452.22	205,730,592	+6.37(+1.43%)
Jun 22, 2004	444.03	446.52	442.48	445.85	174,592,416	+1.17(+0.26%)
Jun 21, 2004	447.87	448.65	444.49	444.68	111,889,320	-2.47(-0.55%)
Jun 18, 2004	444.51	449.25	444.43	447.15	152,637,072	+2.05(+0.46%)
Jun 17, 2004	444.90	447.79	442.76	445.10	142,985,360	-2.69(-0.60%)
Jun 16, 2004	439.91	448.75	447.19	447.79	129,377,512	+0.60(+0.13%)
Jun 15, 2004	444.79	449.19	441.81	447.19	152,356,560	+5.38(+1.22%)
Jun 14, 2004	444.79	448.39	441.54	441.81	109,257,816	-6.59(-1.47%)
Jun 10, 2004	446.32	448.40	445.06	448.40	112,328,368	+3.33(+0.75%)
Jun 09, 2004	447.31	449.01	445.06	445.06	128,454,592	-3.95(-0.88%)
Jun 08, 2004	447.12	450.81	446.63	449.01	130,614,504	-1.80(-0.40%)
Jun 07, 2004	443.12	450.81	440.44	450.81	142,469,280	+10.37(+2.35%)
Jun 04, 2004	440.29	443.48	435.37	440.44	140,441,456	+5.07(+1.16%)
Jun 03, 2004	435.87	438.17	434.94	435.37	108,116,936	-2.30(-0.53%)
Jun 02, 2004	437.54	438.68	434.51	437.67	118,427,104	+1.42(+0.33%)
Jun 01, 2004	434.14	436.37	432.97	436.25	113,039,080	-0.16(-0.04%)
May 28, 2004	437.34	437.57	435.06	436.41	96,855,880	-1.08(-0.25%)
May 27, 2004	436.13	438.25	433.45	437.50	143,336,992	+4.05(+0.93%)
May 26, 2004	431.80	434.06	430.63	433.45	154,009,728	-0.32(-0.07%)
May 25, 2004	426.13	433.88	424.58	433.77	175,682,336	+6.31(+1.48%)
May 24, 2004	429.15	430.08	426.98	427.46	126,550,424	+2.46(+0.58%)
May 21, 2004	428.42	428.88	423.51	425.01	1,567,901,184	-2.11(-0.49%)
May 20, 2004	426.75	428.87	425.59	427.12	154,148,816	+0.30(+0.07%)
May 19, 2004	429.74	433.12	425.78	426.81	173,695,168	+1.03(+0.24%)
May 18, 2004	423.23	426.06	421.49	425.78	153,613,072	+4.30(+1.02%)
May 17, 2004	421.54	425.55	420.38	421.49	175,284,064	-4.06(-0.96%)
May 14, 2004	427.33	429.12	424.09	425.55	156,596,992	-3.57(-0.83%)
May 13, 2004	427.08	431.78	426.65	429.12	163,787,952	-0.46(-0.11%)
May 12, 2004	428.06	429.58	420.31	429.58	220,601,152	+1.08(+0.25%)
May 11, 2004	423.94	428.57	423.93	428.50	178,155,248	+4.60(+1.09%)
May 10, 2004	424.65	427.72	420.30	423.90	182,308,736	-3.82(-0.89%)
May 07, 2004	431.04	434.12	427.68	427.72	161,308,608	-5.02(-1.16%)
May 06, 2004	432.99	436.11	428.77	432.74	189,043,504	-3.37(-0.77%)
May 05, 2004	435.79	437.36	434.52	436.11	145,478,912	+0.74(+0.17%)
May 04, 2004	433.76	438.60	432.00	435.37	175,129,600	+2.60(+0.60%)

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.