Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	85.70	86.49	85.15	85.95	647,100	+0.42(+0.49%)
Jul 28, 2005	84.44	85.86	84.43	85.53	644,800	+1.09(+1.29%)
Jul 27, 2005	82.85	84.54	82.55	84.44	778,500	+1.29(+1.55%)
Jul 26, 2005	81.50	83.15	81.34	83.15	765,300	+1.80(+2.21%)
Jul 25, 2005	81.66	82.40	80.86	81.35	719,800	-0.31(-0.38%)
Jul 22, 2005	80.98	81.67	80.20	81.66	711,700	+0.68(+0.84%)
Jul 21, 2005	83.40	83.45	80.63	80.98	659,200	-2.39(-2.87%)
Jul 20, 2005	84.51	84.94	82.21	83.37	520,200	-1.15(-1.36%)
Jul 19, 2005	84.95	85.38	84.00	84.52	389,500	+0.47(+0.56%)
Jul 18, 2005	83.73	84.83	82.83	84.05	603,500	+0.32(+0.38%)
Jul 15, 2005	82.60	83.80	82.31	83.73	442,800	+0.73(+0.88%)
Jul 14, 2005	83.54	84.05	81.81	83.00	515,100	+0.66(+0.80%)
Jul 13, 2005	81.90	82.72	80.55	82.34	404,800	+0.40(+0.49%)
Jul 12, 2005	81.80	82.21	80.88	81.94	502,500	-0.06(-0.07%)
Jul 11, 2005	81.15	82.35	81.05	82.00	637,800	+0.11(+0.13%)
Jul 08, 2005	79.75	82.30	79.61	81.89	818,100	+1.97(+2.46%)
Jul 07, 2005	80.37	80.37	78.52	79.92	685,300	-0.45(-0.56%)
Jul 06, 2005	83.10	83.50	80.36	80.37	718,900	-2.94(-3.53%)
Jul 05, 2005	81.70	83.98	79.97	83.31	656,700	+1.11(+1.35%)
Jul 01, 2005	81.60	82.93	81.55	82.20	386,500	+0.84(+1.03%)
Jun 30, 2005	84.02	84.02	81.36	81.36	652,800	-2.06(-2.47%)
Jun 29, 2005	83.24	83.85	81.72	83.42	699,700	+0.18(+0.22%)
Jun 28, 2005	80.86	83.40	80.80	83.24	669,100	+2.39(+2.96%)
Jun 27, 2005	80.60	81.38	79.75	80.85	554,800	-0.55(-0.68%)
Jun 24, 2005	82.80	83.19	81.22	81.40	522,200	-1.27(-1.54%)
Jun 23, 2005	83.39	84.24	82.62	82.67	529,700	-0.50(-0.60%)
Jun 22, 2005	85.53	85.65	82.90	83.17	1,328,900	-2.35(-2.75%)
Jun 21, 2005	85.94	86.86	85.34	85.52	1,036,900	-0.71(-0.82%)
Jun 20, 2005	86.15	87.29	85.45	86.23	1,102,600	-0.02(-0.02%)
Jun 17, 2005	86.15	87.07	85.67	86.25	1,035,000	+0.25(+0.29%)
Jun 16, 2005	85.20	86.46	85.10	86.00	1,050,800	+1.27(+1.50%)
Jun 15, 2005	86.90	87.34	84.56	84.73	1,216,400	-2.02(-2.33%)
Jun 14, 2005	87.25	88.35	86.44	86.75	1,108,600	-0.64(-0.73%)
Jun 13, 2005	88.44	88.88	86.60	87.39	1,315,500	-1.98(-2.22%)
Jun 10, 2005	89.85	90.86	88.59	89.37	1,127,600	+0.11(+0.12%)
Jun 09, 2005	88.23	90.53	88.10	89.26	1,114,100	+1.16(+1.32%)
Jun 08, 2005	91.75	92.54	87.79	88.10	1,965,900	-3.04(-3.34%)
Jun 07, 2005	81.25	98.00	81.18	91.14	3,909,500	+10.14(+12.52%)
Jun 06, 2005	83.00	83.18	80.52	81.00	1,034,800	-2.45(-2.94%)
Jun 03, 2005	83.65	84.47	82.95	83.45	780,500	+0.05(+0.06%)
Jun 02, 2005	81.40	83.56	80.80	83.40	678,500	+1.44(+1.76%)
Jun 01, 2005	83.20	83.38	81.16	81.96	692,900	-0.90(-1.09%)
May 31, 2005	85.15	85.59	82.80	82.86	799,700	-2.29(-2.69%)
May 27, 2005	83.99	86.27	83.10	85.15	1,574,200	+1.43(+1.71%)
May 26, 2005	79.70	83.98	79.66	83.72	1,252,700	+4.38(+5.52%)
May 25, 2005	79.62	79.69	79.17	79.34	537,000	-0.31(-0.39%)
May 24, 2005	79.85	80.00	78.84	79.65	704,600	+0.02(+0.03%)
May 23, 2005	80.00	81.20	79.37	79.63	503,500	-0.37(-0.46%)
May 20, 2005	79.12	80.52	78.99	80.00	687,500	+0.94(+1.19%)
May 19, 2005	80.02	80.49	78.65	79.06	604,700	-0.96(-1.20%)
May 18, 2005	75.85	80.40	75.85	80.02	1,247,700	+4.64(+6.16%)
May 17, 2005	73.72	75.88	73.26	75.38	1,214,900	+1.73(+2.35%)
May 16, 2005	72.26	73.78	71.64	73.65	1,154,200	+3.40(+4.84%)
May 13, 2005	72.00	72.35	68.54	70.25	1,328,600	-1.55(-2.16%)
May 12, 2005	73.85	74.00	71.19	71.80	1,305,400	-1.85(-2.51%)
May 11, 2005	74.25	74.87	73.19	73.65	964,300	-0.56(-0.75%)
May 10, 2005	76.60	76.60	73.63	74.21	656,400	-2.64(-3.44%)
May 09, 2005	76.70	77.08	76.16	76.85	657,000	+0.15(+0.20%)
May 06, 2005	77.10	77.35	76.30	76.70	581,700	+0.11(+0.14%)
May 05, 2005	76.65	77.18	75.87	76.59	675,500	+0.39(+0.51%)
May 04, 2005	75.52	77.08	75.04	76.20	1,561,900	-1.69(-2.17%)
May 03, 2005	78.50	78.56	77.25	77.89	770,100	-0.42(-0.54%)
May 02, 2005	78.38	78.94	77.90	78.31	660,700	-0.27(-0.34%)
Apr 29, 2005	78.44	79.30	77.28	78.58	588,000	+0.33(+0.42%)
Apr 28, 2005	79.25	79.36	77.74	78.25	710,300	-1.35(-1.70%)
Apr 27, 2005	80.14	80.28	79.11	79.60	567,600	-0.55(-0.69%)
Apr 26, 2005	81.28	82.24	79.97	80.15	578,000	-1.13(-1.39%)
Apr 25, 2005	79.90	81.93	79.08	81.28	937,500	+1.37(+1.71%)
Apr 22, 2005	85.15	85.15	78.92	79.91	3,312,400	-8.09(-9.19%)
Apr 21, 2005	86.25	88.50	84.85	88.00	707,300	+4.36(+5.21%)
Apr 20, 2005	86.06	86.73	83.56	83.64	521,500	-2.41(-2.80%)
Apr 19, 2005	85.81	86.68	85.21	86.05	654,600	+0.24(+0.28%)
Apr 18, 2005	84.05	85.95	83.52	85.81	852,000	+1.62(+1.92%)
Apr 15, 2005	85.65	86.22	83.83	84.19	965,800	-1.71(-1.99%)
Apr 14, 2005	88.32	88.76	85.75	85.90	462,600	-2.41(-2.73%)
Apr 13, 2005	89.55	89.60	88.03	88.31	565,100	-1.11(-1.24%)
Apr 12, 2005	88.15	89.73	87.70	89.42	556,900	+1.15(+1.30%)
Apr 11, 2005	89.50	89.78	87.72	88.27	588,700	-1.10(-1.23%)
Apr 08, 2005	90.04	90.25	88.77	89.37	453,200	-0.67(-0.74%)
Apr 07, 2005	89.20	90.23	88.93	90.04	544,500	+0.84(+0.94%)
Apr 06, 2005	88.45	89.96	88.30	89.20	737,500	+1.38(+1.57%)
Apr 05, 2005	87.00	87.99	86.14	87.82	963,700	+0.82(+0.94%)
Apr 04, 2005	88.46	88.51	85.77	87.00	1,563,300	-1.46(-1.65%)
Apr 01, 2005	88.45	89.45	87.88	88.46	915,500	+0.00(+0.00%)
Mar 31, 2005	87.30	89.15	87.28	88.46	907,600	+1.26(+1.44%)
Mar 30, 2005	85.10	87.95	84.68	87.20	594,900	+2.75(+3.26%)
Mar 29, 2005	87.45	88.26	84.02	84.45	1,395,300	-3.00(-3.43%)
Mar 28, 2005	88.01	88.76	87.44	87.45	663,900	-0.31(-0.35%)
Mar 24, 2005	89.10	89.85	87.27	87.76	1,107,400	-0.39(-0.44%)
Mar 23, 2005	90.70	90.70	87.88	88.15	1,143,400	-2.73(-3.00%)
Mar 22, 2005	91.85	92.96	90.43	90.88	914,300	-1.43(-1.55%)
Mar 21, 2005	92.00	92.59	92.00	92.31	825,500	-0.43(-0.46%)
Mar 18, 2005	92.67	93.12	92.53	92.74	670,900	+0.23(+0.25%)
Mar 17, 2005	92.99	93.34	91.57	92.51	702,300	-0.11(-0.12%)
Mar 16, 2005	94.75	95.90	92.18	92.62	787,300	-2.18(-2.30%)
Mar 15, 2005	95.12	97.74	94.15	94.80	820,300	+0.71(+0.75%)
Mar 14, 2005	95.30	96.35	92.30	94.09	1,134,100	-1.28(-1.34%)
Mar 11, 2005	93.05	95.50	93.05	95.37	1,050,400	+2.57(+2.77%)
Mar 10, 2005	96.50	98.50	92.31	92.80	2,074,300	-2.75(-2.88%)
Mar 09, 2005	105.74	105.74	94.43	95.55	3,346,500	-14.72(-13.35%)
Mar 08, 2005	113.75	113.83	109.90	110.27	503,800	-2.03(-1.81%)
Mar 07, 2005	111.00	112.65	110.30	112.30	537,500	+1.24(+1.12%)
Mar 04, 2005	108.55	111.43	107.65	111.06	685,700	+2.98(+2.76%)
Mar 03, 2005	108.16	109.41	106.06	108.08	823,500	+0.07(+0.06%)
Mar 02, 2005	109.50	110.30	107.61	108.01	1,094,500	-4.15(-3.70%)
Mar 01, 2005	112.55	114.98	111.26	112.16	627,600	-0.01(-0.01%)
Feb 28, 2005	113.56	113.77	111.71	112.17	394,400	-1.64(-1.44%)
Feb 25, 2005	113.50	114.41	112.73	113.81	400,500	+0.41(+0.36%)
Feb 24, 2005	111.40	114.00	111.38	113.40	573,400	+1.20(+1.07%)
Feb 23, 2005	112.00	112.93	110.90	112.20	502,600	+0.94(+0.84%)
Feb 22, 2005	113.50	113.77	111.02	111.26	643,400	-0.34(-0.30%)
Feb 18, 2005	112.83	113.25	111.01	111.60	416,500	-0.82(-0.73%)
Feb 17, 2005	114.65	115.20	112.24	112.42	558,700	-1.75(-1.53%)
Feb 16, 2005	115.30	115.60	113.80	114.17	474,900	-2.03(-1.75%)
Feb 15, 2005	116.50	117.61	114.93	116.20	657,400	+0.47(+0.41%)
Feb 14, 2005	112.90	116.14	112.27	115.73	684,700	+3.23(+2.87%)
Feb 11, 2005	113.40	114.22	112.25	112.50	574,300	-1.20(-1.06%)
Feb 10, 2005	111.60	115.10	106.91	113.70	1,810,700	+2.68(+2.41%)
Feb 09, 2005	114.65	115.49	110.30	111.02	1,106,700	-3.00(-2.63%)
Feb 08, 2005	116.31	117.05	113.80	114.02	750,900	-2.00(-1.72%)
Feb 07, 2005	117.65	118.34	115.57	116.02	642,600	-3.03(-2.55%)
Feb 04, 2005	117.40	119.47	115.22	119.05	666,900	+1.97(+1.68%)
Feb 03, 2005	120.75	120.75	116.38	117.08	996,300	-3.62(-3.00%)
Feb 02, 2005	121.40	121.82	120.01	120.70	597,200	-1.52(-1.24%)
Feb 01, 2005	122.00	123.16	121.77	122.22	682,000	+0.57(+0.47%)
Jan 31, 2005	122.50	124.72	120.78	121.65	860,300	+0.70(+0.58%)
Jan 28, 2005	125.30	125.30	120.06	120.95	826,800	-5.24(-4.15%)
Jan 27, 2005	123.00	126.69	121.90	126.19	1,309,400	+4.33(+3.55%)
Jan 26, 2005	121.88	122.81	110.48	121.86	3,423,500	+1.46(+1.21%)
Jan 25, 2005	120.47	121.76	120.20	120.40	440,700	-0.07(-0.06%)
Jan 24, 2005	123.00	123.66	120.10	120.47	360,500	-2.33(-1.90%)
Jan 21, 2005	123.14	124.64	122.29	122.80	291,200	-0.33(-0.27%)
Jan 20, 2005	124.80	125.52	122.72	123.13	598,100	-3.29(-2.60%)
Jan 19, 2005	128.68	128.86	125.79	126.42	267,900	-1.73(-1.35%)
Jan 18, 2005	127.30	130.45	125.78	128.15	732,700	+0.69(+0.54%)
Jan 14, 2005	124.82	127.90	123.57	127.46	568,200	+2.64(+2.12%)
Jan 13, 2005	123.65	125.54	122.71	124.82	833,500	+3.15(+2.59%)
Jan 12, 2005	118.95	121.85	115.02	121.67	1,187,800	+2.67(+2.24%)
Jan 11, 2005	121.00	121.00	118.83	119.00	351,400	-2.47(-2.03%)
Jan 10, 2005	117.55	122.65	117.55	121.47	677,500	+4.57(+3.91%)
Jan 07, 2005	119.75	119.78	115.00	116.90	794,600	-2.95(-2.46%)
Jan 06, 2005	119.04	120.16	118.25	119.85	432,100	+0.80(+0.67%)
Jan 05, 2005	120.16	121.18	118.53	119.05	479,000	-1.11(-0.92%)
Jan 04, 2005	122.93	123.64	119.66	120.16	441,700	-1.51(-1.24%)
Jan 03, 2005	125.60	126.68	121.40	121.67	485,900	-5.33(-4.20%)
Dec 31, 2004	127.00	128.67	126.49	127.00	234,300	+1.10(+0.87%)
Dec 30, 2004	125.50	126.85	125.50	125.90	216,700	-0.50(-0.40%)
Dec 29, 2004	126.75	127.11	126.00	126.40	191,500	-1.28(-1.00%)
Dec 28, 2004	124.75	127.68	124.42	127.68	379,300	+2.93(+2.35%)
Dec 27, 2004	127.06	127.06	124.69	124.75	265,000	-2.30(-1.81%)
Dec 23, 2004	128.35	129.00	127.05	127.05	293,100	-1.05(-0.82%)
Dec 22, 2004	126.10	129.50	126.10	128.10	512,100	+1.75(+1.39%)
Dec 21, 2004	125.20	127.70	124.81	126.35	409,100	+1.15(+0.92%)
Dec 20, 2004	125.61	126.32	123.56	125.20	503,600	-0.41(-0.33%)
Dec 17, 2004	122.50	125.61	122.50	125.61	762,000	+1.11(+0.89%)
Dec 16, 2004	125.00	125.57	122.60	124.50	413,400	-0.50(-0.40%)
Dec 15, 2004	121.29	125.00	121.20	125.00	657,700	+3.51(+2.89%)
Dec 14, 2004	120.99	121.79	119.59	121.49	412,500	+0.41(+0.34%)
Dec 13, 2004	120.45	122.56	120.19	121.08	384,100	+1.08(+0.90%)
Dec 10, 2004	118.85	120.24	118.05	120.00	516,400	+0.00(+0.00%)
Dec 09, 2004	118.75	120.59	118.65	120.00	721,400	+1.50(+1.27%)
Dec 08, 2004	119.00	120.30	117.17	118.50	417,300	-0.43(-0.36%)
Dec 07, 2004	123.70	123.75	118.85	118.93	644,100	-3.68(-3.00%)
Dec 06, 2004	127.39	127.39	121.91	122.61	775,200	-4.69(-3.68%)
Dec 03, 2004	126.01	128.79	126.01	127.30	415,200	+1.30(+1.03%)
Dec 02, 2004	125.85	127.75	124.07	126.00	371,400	-0.44(-0.35%)
Dec 01, 2004	124.15	126.90	122.50	126.44	635,400	+3.59(+2.92%)
Nov 30, 2004	124.50	125.00	122.64	122.85	357,800	-1.69(-1.36%)
Nov 29, 2004	125.69	126.33	123.06	124.54	493,600	-1.07(-0.85%)
Nov 26, 2004	125.80	126.72	125.52	125.61	69,400	-0.19(-0.15%)
Nov 24, 2004	125.55	126.90	125.22	125.80	208,900	+0.43(+0.34%)
Nov 23, 2004	125.85	127.20	124.56	125.37	387,100	+0.22(+0.18%)
Nov 22, 2004	123.75	125.50	121.74	125.15	569,700	+0.25(+0.20%)
Nov 19, 2004	126.85	127.10	124.36	124.90	526,100	-2.20(-1.73%)
Nov 18, 2004	127.55	128.10	126.25	127.10	377,900	-0.20(-0.16%)
Nov 17, 2004	129.50	129.56	125.75	127.30	663,400	+1.38(+1.10%)
Nov 16, 2004	129.00	129.48	125.61	125.92	730,300	-3.67(-2.83%)
Nov 15, 2004	131.42	131.74	129.20	129.59	579,400	-1.13(-0.86%)
Nov 12, 2004	129.90	130.82	127.81	130.72	647,600	+1.02(+0.79%)
Nov 11, 2004	127.03	129.70	126.51	129.70	669,600	+2.76(+2.17%)
Nov 10, 2004	128.00	128.60	126.10	126.94	435,900	-0.81(-0.63%)
Nov 09, 2004	127.13	128.14	125.92	127.75	485,300	+0.87(+0.69%)
Nov 08, 2004	127.25	128.95	126.35	126.88	378,300	+0.35(+0.28%)
Nov 05, 2004	127.15	127.48	124.70	126.53	613,500	-0.17(-0.13%)
Nov 04, 2004	128.63	128.66	125.61	126.70	706,600	-2.05(-1.59%)
Nov 03, 2004	130.00	130.01	127.28	128.75	974,300	+3.05(+2.43%)
Nov 02, 2004	120.40	126.55	120.40	125.70	1,347,600	+5.55(+4.62%)
Nov 01, 2004	120.55	120.65	119.02	120.15	651,700	-0.03(-0.02%)
Oct 29, 2004	119.95	120.85	119.22	120.18	747,100	+0.00(+0.00%)
Oct 28, 2004	112.79	121.36	112.79	120.18	1,750,700	+7.63(+6.78%)
Oct 27, 2004	104.55	114.00	103.69	112.55	1,430,800	+8.00(+7.65%)
Oct 26, 2004	106.15	106.15	103.67	104.55	625,600	-0.73(-0.69%)
Oct 25, 2004	106.20	106.64	104.77	105.28	540,800	-0.48(-0.45%)
Oct 22, 2004	104.80	106.49	104.59	105.76	382,500	+0.83(+0.79%)
Oct 21, 2004	104.75	105.83	104.20	104.93	453,400	+0.12(+0.11%)
Oct 20, 2004	104.30	105.61	103.04	104.81	643,200	+0.51(+0.49%)
Oct 19, 2004	106.00	108.09	103.95	104.30	893,900	-1.45(-1.37%)
Oct 18, 2004	103.25	105.90	102.87	105.75	596,800	+1.97(+1.90%)
Oct 15, 2004	103.57	104.49	102.19	103.78	531,100	+0.31(+0.30%)
Oct 14, 2004	103.91	104.59	102.90	103.47	678,700	-0.43(-0.41%)
Oct 13, 2004	104.00	105.29	102.83	103.90	406,300	+0.40(+0.39%)
Oct 12, 2004	103.62	104.30	103.02	103.50	494,800	-1.12(-1.07%)
Oct 11, 2004	104.85	105.55	104.34	104.62	357,400	+0.07(+0.07%)
Oct 08, 2004	105.60	106.80	104.20	104.55	491,000	-1.30(-1.23%)
Oct 07, 2004	106.95	107.20	105.43	105.85	457,600	-1.25(-1.17%)
Oct 06, 2004	106.73	107.60	105.32	107.10	717,700	+0.12(+0.11%)
Oct 05, 2004	110.50	111.00	106.10	106.98	720,600	-4.36(-3.92%)
Oct 04, 2004	109.25	111.92	109.00	111.34	695,300	+3.38(+3.13%)
Oct 01, 2004	107.95	108.40	107.68	107.96	365,600	+0.21(+0.19%)
Sep 30, 2004	107.35	107.80	106.17	107.75	411,500	+0.15(+0.14%)
Sep 29, 2004	106.00	107.87	105.30	107.60	503,200	+1.42(+1.34%)
Sep 28, 2004	105.60	106.60	104.77	106.18	678,800	+1.16(+1.10%)
Sep 27, 2004	105.78	105.78	104.03	105.02	568,800	-0.77(-0.73%)
Sep 24, 2004	104.75	106.20	104.53	105.79	817,000	+1.64(+1.57%)
Sep 23, 2004	102.90	104.64	102.60	104.15	610,500	+1.39(+1.35%)
Sep 22, 2004	103.60	104.49	102.11	102.76	603,100	-1.66(-1.59%)
Sep 21, 2004	103.15	104.61	103.09	104.42	553,800	+1.69(+1.65%)
Sep 20, 2004	102.20	103.38	102.09	102.73	467,000	+0.63(+0.62%)
Sep 17, 2004	102.70	102.85	101.35	102.10	872,600	-0.67(-0.65%)
Sep 16, 2004	102.50	104.40	102.47	102.77	799,500	+0.52(+0.51%)
Sep 15, 2004	101.95	102.99	101.43	102.25	444,700	+0.20(+0.20%)
Sep 14, 2004	101.50	102.43	100.46	102.05	374,700	+0.70(+0.69%)
Sep 13, 2004	101.20	102.89	100.54	101.35	556,700	-0.10(-0.10%)
Sep 10, 2004	99.80	101.98	98.02	101.45	650,500	+1.89(+1.90%)
Sep 09, 2004	100.20	101.45	99.01	99.56	335,900	-0.49(-0.49%)
Sep 08, 2004	99.96	100.92	99.18	100.05	619,300	-0.04(-0.04%)
Sep 07, 2004	98.85	100.12	98.79	100.09	506,600	+1.47(+1.49%)
Sep 03, 2004	98.42	99.06	98.11	98.62	333,700	-0.04(-0.04%)
Sep 02, 2004	97.15	99.67	96.50	98.66	719,400	+1.91(+1.97%)
Sep 01, 2004	96.45	97.85	96.09	96.75	953,200	+0.06(+0.06%)
Aug 31, 2004	94.15	96.74	94.15	96.69	639,800	+2.49(+2.64%)
Aug 30, 2004	94.90	95.50	93.80	94.20	461,500	-0.90(-0.95%)
Aug 27, 2004	94.35	95.43	93.78	95.10	427,100	+1.00(+1.06%)
Aug 26, 2004	93.80	94.50	93.01	94.10	364,500	+0.60(+0.64%)
Aug 25, 2004	93.50	93.98	91.98	93.50	435,300	+0.60(+0.65%)
Aug 24, 2004	93.00	93.07	91.56	92.90	617,900	+0.48(+0.52%)
Aug 23, 2004	93.90	95.00	92.07	92.42	1,180,700	-1.47(-1.57%)
Aug 20, 2004	89.20	93.89	89.11	93.89	1,438,700	+4.19(+4.67%)
Aug 19, 2004	85.50	89.97	85.50	89.70	1,438,500	+4.50(+5.28%)
Aug 18, 2004	80.00	85.50	79.08	85.20	2,050,000	+4.96(+6.18%)
Aug 17, 2004	80.40	81.58	79.90	80.24	406,100	+0.34(+0.43%)
Aug 16, 2004	77.98	81.30	77.16	79.90	873,500	+1.93(+2.48%)
Aug 13, 2004	78.03	79.15	77.59	77.97	533,800	-0.05(-0.06%)
Aug 12, 2004	80.10	80.48	77.59	78.02	730,400	-2.47(-3.07%)
Aug 11, 2004	81.10	81.52	79.03	80.49	399,700	-0.89(-1.09%)
Aug 10, 2004	79.75	81.78	78.85	81.38	515,900	+2.31(+2.92%)
Aug 09, 2004	79.85	80.80	78.80	79.07	532,800	-0.80(-1.00%)
Aug 06, 2004	80.30	81.18	79.16	79.87	661,200	-1.18(-1.46%)
Aug 05, 2004	84.15	84.69	80.80	81.05	641,700	-3.32(-3.94%)
Aug 04, 2004	85.60	85.60	83.51	84.37	428,000	-1.23(-1.44%)
Aug 03, 2004	86.45	87.49	85.12	85.60	435,700	-0.95(-1.10%)

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.