Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1238	1239	1218	1221	403,000	-10.21(-0.83%)
Sep 29, 2005	1231	1233	1220	1231	422,800	+2.65(+0.22%)
Sep 28, 2005	1212	1229	1210	1229	470,400	+18.94(+1.57%)
Sep 27, 2005	1210	1212	1201	1210	488,000	+3.22(+0.27%)
Sep 26, 2005	1182	1206	1182	1206	400,000	+30.53(+2.60%)
Sep 23, 2005	1199	1200	1176	1176	445,800	-24.09(-2.01%)
Sep 22, 2005	1191	1200	1187	1200	485,800	+3.30(+0.28%)
Sep 21, 2005	1188	1200	1186	1197	503,400	+5.74(+0.48%)
Sep 20, 2005	1192	1192	1179	1191	422,200	+16.80(+1.43%)
Sep 19, 2005	1172	1176	1164	1174	386,000	+0.00(+0.00%)
Sep 16, 2005	1172	1176	1164	1174	386,000	+4.54(+0.39%)
Sep 15, 2005	1164	1179	1160	1170	516,600	-1.18(-0.10%)
Sep 14, 2005	1155	1171	1153	1171	532,400	+12.65(+1.09%)
Sep 13, 2005	1160	1166	1151	1158	379,800	-0.24(-0.02%)
Sep 12, 2005	1158	1167	1157	1158	487,800	+5.86(+0.51%)
Sep 09, 2005	1145	1153	1139	1152	373,800	+7.24(+0.63%)
Sep 08, 2005	1153	1154	1136	1145	464,400	+2.27(+0.20%)
Sep 07, 2005	1136	1143	1133	1143	414,600	+20.34(+1.81%)
Sep 06, 2005	1120	1136	1119	1123	494,800	+8.15(+0.73%)
Sep 05, 2005	1120	1122	1112	1114	337,200	-1.33(-0.12%)
Sep 02, 2005	1110	1119	1109	1116	362,200	+9.46(+0.86%)
Sep 01, 2005	1093	1106	1092	1106	401,800	+23.04(+2.13%)
Aug 31, 2005	1069	1085	1067	1083	344,600	+10.72(+1.00%)
Aug 30, 2005	1075	1078	1056	1073	331,600	+9.45(+0.89%)
Aug 29, 2005	1068	1073	1059	1063	369,400	-23.39(-2.15%)
Aug 26, 2005	1098	1104	1087	1087	385,600	-10.74(-0.98%)
Aug 25, 2005	1086	1104	1079	1097	337,800	+3.08(+0.28%)
Aug 24, 2005	1112	1112	1089	1094	339,800	-21.63(-1.94%)
Aug 23, 2005	1118	1122	1109	1116	367,000	-0.84(-0.08%)
Aug 22, 2005	1095	1117	1092	1117	383,400	+26.80(+2.46%)
Aug 19, 2005	1088	1093	1079	1090	398,000	-2.83(-0.26%)
Aug 18, 2005	1115	1116	1092	1093	439,400	-20.54(-1.85%)
Aug 17, 2005	1107	1114	1101	1113	452,600	-3.68(-0.33%)
Aug 16, 2005	1132	1137	1116	1117	407,800	-13.29(-1.18%)
Aug 15, 2005	1127	1132	1120	1130	0	+0.00(+0.00%)
Aug 12, 2005	1127	1132	1120	1130	409,400	+6.45(+0.57%)
Aug 11, 2005	1105	1124	1104	1124	438,800	+18.91(+1.71%)
Aug 10, 2005	1104	1114	1100	1105	448,600	+5.09(+0.46%)
Aug 09, 2005	1083	1100	1080	1100	462,200	+13.13(+1.21%)
Aug 08, 2005	1082	1089	1080	1087	390,200	-2.72(-0.25%)
Aug 05, 2005	1099	1101	1084	1089	556,800	-22.03(-1.98%)
Aug 04, 2005	1120	1122	1105	1111	679,000	-5.72(-0.51%)
Aug 03, 2005	1127	1130	1117	1117	656,400	-1.72(-0.15%)
Aug 02, 2005	1117	1119	1110	1119	565,800	+2.85(+0.26%)
Aug 01, 2005	1114	1117	1108	1116	501,200	+4.69(+0.42%)
Jul 29, 2005	1113	1113	1101	1111	546,000	+6.57(+0.59%)
Jul 28, 2005	1102	1106	1097	1105	651,400	+11.69(+1.07%)
Jul 27, 2005	1093	1099	1084	1093	630,600	+2.43(+0.22%)
Jul 26, 2005	1090	1095	1086	1091	695,000	+0.90(+0.08%)
Jul 25, 2005	1076	1090	1074	1090	637,600	+15.48(+1.44%)
Jul 22, 2005	1068	1077	1063	1074	684,800	-0.43(-0.04%)
Jul 21, 2005	1084	1086	1068	1075	701,800	+0.25(+0.02%)
Jul 20, 2005	1077	1087	1069	1074	967,800	-1.08(-0.10%)
Jul 19, 2005	1062	1076	1062	1075	547,800	+13.05(+1.23%)
Jul 18, 2005	1062	1069	1057	1062	500,600	+2.83(+0.27%)
Jul 15, 2005	1065	1067	1057	1060	567,800	-2.33(-0.22%)
Jul 14, 2005	1056	1065	1053	1062	599,000	+11.77(+1.12%)
Jul 13, 2005	1048	1051	1042	1050	744,600	+6.28(+0.60%)
Jul 12, 2005	1048	1051	1043	1044	781,400	+3.45(+0.33%)
Jul 11, 2005	1035	1043	1033	1040	770,600	+18.48(+1.81%)
Jul 08, 2005	1027	1029	1020	1022	614,200	-4.87(-0.47%)
Jul 07, 2005	1016	1029	1015	1027	677,400	+7.81(+0.77%)
Jul 06, 2005	1024	1025	1016	1019	688,000	+0.20(+0.02%)
Jul 05, 2005	1023	1025	1017	1019	568,800	-2.90(-0.28%)
Jul 04, 2005	1023	1024	1019	1022	552,800	+3.69(+0.36%)
Jul 01, 2005	1004	1018	1002	1018	494,800	+9.86(+0.98%)
Jun 30, 2005	997.59	1010	997.59	1008	507,000	+9.08(+0.91%)
Jun 29, 2005	1000	1006	994.29	999.08	408,200	+4.34(+0.44%)
Jun 28, 2005	989.54	995.45	987.78	994.74	430,600	+3.63(+0.37%)
Jun 27, 2005	996.73	997.71	985.93	991.11	401,800	-11.32(-1.13%)
Jun 24, 2005	1002	1008	995.55	1002	406,200	-8.37(-0.83%)
Jun 23, 2005	1002	1011	1001	1011	449,200	+8.65(+0.86%)
Jun 22, 2005	988.46	1003	986.64	1002	534,800	+12.16(+1.23%)
Jun 21, 2005	992.25	997.80	986.61	989.99	408,200	-4.66(-0.47%)
Jun 20, 2005	1004	1004	991.47	994.65	367,200	-9.03(-0.90%)
Jun 17, 2005	1007	1007	997.44	1004	451,200	+0.54(+0.05%)
Jun 16, 2005	1001	1006	999.53	1003	475,000	+1.20(+0.12%)
Jun 15, 2005	984.58	1002	981.95	1002	402,800	+18.19(+1.85%)
Jun 14, 2005	989.65	994.07	982.59	983.75	345,800	-6.74(-0.68%)
Jun 13, 2005	993.14	999.36	989.76	990.49	405,800	-0.30(-0.03%)
Jun 10, 2005	987.02	994.90	983.76	990.79	517,800	+3.21(+0.33%)
Jun 09, 2005	972.75	987.58	970.97	987.58	453,800	+11.36(+1.16%)
Jun 08, 2005	968.44	977.55	968.36	976.22	340,400	+5.34(+0.55%)
Jun 07, 2005	975.39	975.39	968.28	970.88	317,600	-5.21(-0.53%)
Jun 06, 2005	976.09	976.09	976.09	976.09	0	+0.00(+0.00%)
Jun 03, 2005	972.72	976.09	970.01	976.09	323,000	+5.21(+0.54%)
Jun 02, 2005	976.97	979.36	970.88	970.88	312,400	+1.37(+0.14%)
Jun 01, 2005	964.08	972.56	963.78	969.51	256,600	-0.70(-0.07%)
May 31, 2005	968.78	972.17	960.39	970.21	252,400	+1.17(+0.12%)
May 30, 2005	962.25	969.04	959.98	969.04	299,400	+8.13(+0.85%)
May 27, 2005	953.80	962.90	950.74	960.91	303,200	+17.00(+1.80%)
May 26, 2005	940.71	943.94	938.88	943.91	264,600	+2.61(+0.28%)
May 25, 2005	951.37	955.74	939.65	941.30	279,800	-10.31(-1.08%)
May 24, 2005	954.92	955.71	947.59	951.61	321,200	+0.56(+0.06%)
May 23, 2005	955.05	955.05	946.80	951.05	315,800	-1.14(-0.12%)
May 20, 2005	954.66	956.06	948.38	952.19	341,200	+0.10(+0.01%)
May 19, 2005	941.31	952.74	941.31	952.09	366,600	+21.73(+2.34%)
May 18, 2005	935.18	937.00	926.97	930.36	333,400	+3.20(+0.35%)
May 17, 2005	938.27	940.80	921.77	927.16	288,200	-1.88(-0.20%)
May 16, 2005	925.41	935.53	925.05	929.04	405,600	+5.85(+0.63%)
May 13, 2005	918.77	925.08	910.72	923.19	295,600	+1.98(+0.21%)
May 12, 2005	923.26	928.87	921.21	921.21	307,800	-2.17(-0.24%)
May 11, 2005	927.31	928.43	921.01	923.38	268,600	-10.90(-1.17%)
May 10, 2005	939.18	941.45	933.56	934.28	347,600	-0.92(-0.10%)
May 09, 2005	942.01	942.32	926.48	935.20	362,600	-5.65(-0.60%)
May 06, 2005	933.38	942.67	933.24	940.85	314,600	+11.50(+1.24%)
May 05, 2005	929.35	929.35	929.35	929.35	0	+0.00(+0.00%)
May 04, 2005	916.29	931.19	916.29	929.35	330,800	+15.53(+1.70%)
May 03, 2005	920.94	923.53	911.14	913.82	373,000	-4.60(-0.50%)
May 02, 2005	916.48	918.45	912.43	918.42	299,000	+7.12(+0.78%)
Apr 29, 2005	907.63	914.25	902.88	911.30	335,600	-6.43(-0.70%)
Apr 28, 2005	931.34	931.96	917.71	917.73	369,800	-12.43(-1.34%)
Apr 27, 2005	936.34	936.37	924.44	930.16	398,200	-14.30(-1.51%)
Apr 26, 2005	947.31	949.33	944.30	944.46	430,000	-1.71(-0.18%)
Apr 25, 2005	936.25	946.87	932.76	946.17	387,400	+5.38(+0.57%)
Apr 22, 2005	952.80	952.96	940.78	940.79	438,200	+1.65(+0.18%)
Apr 21, 2005	925.17	941.63	916.74	939.14	443,400	+1.78(+0.19%)
Apr 20, 2005	940.36	948.73	930.06	937.36	410,600	+4.91(+0.53%)
Apr 19, 2005	931.60	936.70	928.77	932.45	360,800	+7.45(+0.81%)
Apr 18, 2005	930.85	934.37	917.41	925.00	367,600	-22.22(-2.35%)
Apr 15, 2005	954.61	955.38	940.04	947.22	378,200	-6.70(-0.70%)
Apr 14, 2005	973.40	973.86	953.92	953.92	419,600	-27.39(-2.79%)
Apr 13, 2005	985.82	986.82	979.31	981.31	438,000	-0.48(-0.05%)
Apr 12, 2005	982.44	985.99	979.73	981.79	477,400	-4.15(-0.42%)
Apr 11, 2005	988.21	988.50	981.74	985.94	411,800	-6.23(-0.63%)
Apr 08, 2005	995.87	996.90	989.56	992.17	489,800	+3.27(+0.33%)
Apr 07, 2005	991.36	993.03	985.87	988.90	571,400	+0.90(+0.09%)
Apr 06, 2005	985.65	990.34	975.28	988.00	473,800	+5.50(+0.56%)
Apr 05, 2005	981.00	984.09	976.28	982.50	458,800	+0.00(+0.00%)
Apr 04, 2005	981.00	984.09	976.28	982.50	458,800	+0.60(+0.06%)
Apr 02, 2005	963.78	982.49	963.57	981.90	480,800	+16.22(+1.68%)
Apr 01, 2005	969.85	970.38	961.54	965.68	435,200	+10.23(+1.07%)
Mar 31, 2005	952.40	957.08	946.41	955.45	443,000	-3.51(-0.37%)
Mar 30, 2005	977.98	978.47	956.34	958.96	524,600	-18.74(-1.92%)
Mar 29, 2005	969.48	981.54	969.48	977.70	608,000	+0.00(+0.00%)
Mar 28, 2005	969.48	981.54	969.48	977.70	0	+12.40(+1.28%)
Mar 26, 2005	960.65	965.42	956.45	965.30	594,200	+8.97(+0.94%)
Mar 25, 2005	970.29	972.85	949.98	956.33	542,400	-10.48(-1.08%)
Mar 24, 2005	974.22	980.65	964.08	966.81	519,600	-13.60(-1.39%)
Mar 23, 2005	978.09	986.15	972.94	980.41	520,600	+1.14(+0.12%)
Mar 22, 2005	979.31	986.88	968.95	979.27	530,800	+0.00(+0.00%)
Mar 21, 2005	979.31	986.88	968.95	979.27	0	-0.45(-0.05%)
Mar 19, 2005	981.13	988.37	977.29	979.72	664,800	-0.33(-0.03%)
Mar 18, 2005	983.52	988.37	972.90	980.05	745,000	-13.08(-1.32%)
Mar 17, 2005	990.54	997.57	982.22	993.13	669,600	+0.00(+0.00%)
Mar 16, 2005	1024	1024	992.46	993.13	741,400	-26.56(-2.60%)
Mar 15, 2005	1018	1021	1015	1020	550,400	+0.00(+0.00%)
Mar 14, 2005	1018	1021	1015	1020	0	-3.10(-0.30%)
Mar 12, 2005	1006	1023	1006	1023	699,400	+24.13(+2.42%)
Mar 11, 2005	1007	1013	998.66	998.66	591,400	-10.13(-1.00%)
Mar 10, 2005	996.86	1009	990.44	1009	532,600	+8.51(+0.85%)
Mar 09, 2005	1011	1012	995.92	1000	588,600	-7.22(-0.72%)
Mar 08, 2005	1022	1025	998.89	1008	599,400	+0.00(+0.00%)
Mar 07, 2005	1022	1025	998.89	1008	0	-5.46(-0.54%)
Mar 05, 2005	1014	1016	1008	1013	587,200	+2.04(+0.20%)
Mar 04, 2005	1008	1015	999.86	1011	615,800	+3.44(+0.34%)
Mar 03, 2005	1015	1016	1003	1007	721,200	+0.00(+0.00%)
Mar 02, 2005	1015	1016	1003	1007	0	-3.88(-0.38%)
Mar 01, 2005	1004	1012	999.10	1011	534,200	+0.00(+0.00%)
Feb 28, 2005	1004	1012	999.10	1011	0	+14.41(+1.45%)
Feb 26, 2005	994.01	1000	990.20	996.95	531,400	+9.85(+1.00%)
Feb 25, 2005	972.95	989.27	971.54	987.10	581,400	+18.67(+1.93%)
Feb 24, 2005	968.16	971.71	963.90	968.43	483,600	-9.37(-0.96%)
Feb 23, 2005	988.63	990.62	975.57	977.80	631,000	-10.91(-1.10%)
Feb 22, 2005	992.46	992.46	982.96	988.71	629,000	+0.00(+0.00%)
Feb 21, 2005	992.46	992.46	982.96	988.71	0	+4.61(+0.47%)
Feb 19, 2005	969.13	984.10	967.04	984.10	543,600	+11.54(+1.19%)
Feb 18, 2005	972.90	974.77	968.53	972.56	511,800	+1.00(+0.10%)
Feb 17, 2005	973.61	979.00	965.58	971.56	557,200	+2.68(+0.28%)
Feb 16, 2005	965.74	968.88	961.07	968.88	548,000	+4.09(+0.42%)
Feb 15, 2005	957.22	967.80	954.36	964.79	537,000	+0.00(+0.00%)
Feb 14, 2005	957.22	967.80	954.36	964.79	0	+17.56(+1.85%)
Feb 12, 2005	944.28	947.94	936.17	947.23	382,000	+0.00(+0.00%)
Feb 11, 2005	944.28	947.94	936.17	947.23	0	-1.96(-0.21%)
Feb 10, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 09, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 08, 2005	942.15	949.45	941.14	949.19	421,400	+0.00(+0.00%)
Feb 07, 2005	942.15	949.45	941.14	949.19	0	+15.64(+1.68%)
Feb 05, 2005	928.21	936.45	926.10	933.55	385,600	+4.76(+0.51%)
Feb 04, 2005	922.43	930.73	921.04	928.79	398,200	+7.35(+0.80%)
Feb 03, 2005	925.98	926.54	918.44	921.44	453,600	-2.25(-0.24%)
Feb 02, 2005	930.16	931.86	923.08	923.69	434,600	-9.01(-0.97%)
Feb 01, 2005	920.99	934.10	920.99	932.70	466,800	+0.00(+0.00%)
Jan 31, 2005	920.99	934.10	920.99	932.70	0	+11.11(+1.21%)
Jan 29, 2005	924.09	924.91	915.74	921.59	393,200	-3.28(-0.35%)
Jan 28, 2005	928.67	930.59	920.93	924.87	500,400	-2.13(-0.23%)
Jan 27, 2005	918.75	930.20	917.09	927.00	492,400	+11.90(+1.30%)
Jan 26, 2005	915.94	918.08	911.26	915.10	486,400	-8.01(-0.87%)
Jan 25, 2005	918.21	928.52	911.75	923.11	527,600	+0.00(+0.00%)
Jan 24, 2005	918.21	928.52	911.75	923.11	0	+3.50(+0.38%)
Jan 22, 2005	910.04	920.35	906.23	919.61	463,400	+10.24(+1.13%)
Jan 21, 2005	910.40	914.93	907.51	909.37	467,000	-6.90(-0.75%)
Jan 20, 2005	923.36	926.71	914.30	916.27	415,600	-4.30(-0.47%)
Jan 19, 2005	923.52	926.85	920.08	920.57	432,800	-2.51(-0.27%)
Jan 18, 2005	915.22	925.01	912.68	923.08	416,600	+0.00(+0.00%)
Jan 17, 2005	915.22	925.01	912.68	923.08	0	+17.98(+1.99%)
Jan 15, 2005	879.83	905.52	877.44	905.10	356,800	+19.56(+2.21%)
Jan 14, 2005	881.39	886.73	876.72	885.54	290,600	+5.51(+0.63%)
Jan 13, 2005	884.47	886.79	878.03	880.03	321,600	-4.26(-0.48%)
Jan 12, 2005	874.79	884.29	869.91	884.29	364,400	+10.11(+1.16%)
Jan 11, 2005	872.82	875.00	866.17	874.18	276,000	+0.00(+0.00%)
Jan 10, 2005	872.82	875.00	866.17	874.18	0	+3.34(+0.38%)
Jan 08, 2005	876.36	878.89	866.72	870.84	294,800	-0.44(-0.05%)
Jan 07, 2005	878.23	886.31	871.28	871.28	394,600	-13.91(-1.57%)
Jan 06, 2005	874.92	885.20	873.18	885.19	343,200	-1.71(-0.19%)
Jan 05, 2005	890.56	895.40	884.94	886.90	331,600	-6.81(-0.76%)
Jan 04, 2005	896.00	897.59	890.93	893.71	252,600	+0.00(+0.00%)
Jan 03, 2005	896.00	897.59	890.93	893.71	0	-2.21(-0.25%)
Dec 31, 2004	886.20	896.10	885.43	895.92	248,600	+11.65(+1.32%)
Dec 30, 2004	869.23	884.27	868.04	884.27	258,000	+5.84(+0.66%)
Dec 29, 2004	874.53	881.28	872.33	878.43	307,600	+1.45(+0.17%)
Dec 28, 2004	881.82	882.78	873.84	876.98	229,800	+0.00(+0.00%)
Dec 27, 2004	881.82	882.78	873.84	876.98	0	-2.94(-0.33%)
Dec 25, 2004	877.40	879.92	872.92	879.92	283,200	+3.04(+0.35%)
Dec 24, 2004	890.32	890.32	873.11	876.88	272,200	-6.50(-0.74%)
Dec 23, 2004	888.20	890.81	880.38	883.38	325,400	+0.56(+0.06%)
Dec 22, 2004	882.90	887.38	876.35	882.82	350,600	-1.49(-0.17%)
Dec 21, 2004	872.30	884.49	870.60	884.31	359,800	+0.00(+0.00%)
Dec 20, 2004	872.30	884.49	870.60	884.31	0	+9.18(+1.05%)
Dec 18, 2004	874.23	880.95	868.61	875.13	446,400	+1.43(+0.16%)
Dec 17, 2004	869.92	878.67	868.90	873.70	325,600	+4.86(+0.56%)
Dec 16, 2004	854.99	868.87	853.64	868.84	311,200	+19.44(+2.29%)
Dec 15, 2004	846.02	852.26	842.70	849.40	277,200	+5.20(+0.62%)
Dec 14, 2004	841.34	847.92	838.10	844.20	239,800	+0.00(+0.00%)
Dec 13, 2004	841.34	847.92	838.10	844.20	0	-0.65(-0.08%)
Dec 11, 2004	862.16	862.77	841.77	844.85	259,800	-16.46(-1.91%)
Dec 10, 2004	870.61	871.87	855.88	861.31	268,400	-10.43(-1.20%)
Dec 09, 2004	855.53	871.74	855.07	871.74	346,200	+10.67(+1.24%)
Dec 08, 2004	867.83	872.39	861.07	861.07	336,200	-9.68(-1.11%)
Dec 07, 2004	875.53	876.38	867.70	870.75	280,800	+0.00(+0.00%)
Dec 06, 2004	875.53	876.38	867.70	870.75	0	-11.80(-1.34%)
Dec 04, 2004	890.59	893.42	877.46	882.55	331,000	-1.55(-0.18%)
Dec 03, 2004	891.14	893.51	882.58	884.10	335,600	+7.30(+0.83%)
Dec 02, 2004	874.47	878.91	871.13	876.80	316,600	-1.26(-0.14%)
Dec 01, 2004	865.78	878.06	857.85	878.06	333,200	+12.66(+1.46%)
Nov 30, 2004	861.17	867.37	855.81	865.40	315,800	+0.00(+0.00%)
Nov 29, 2004	861.17	867.37	855.81	865.40	0	+7.28(+0.85%)
Nov 27, 2004	877.82	883.85	856.89	858.12	310,200	-14.37(-1.65%)
Nov 26, 2004	873.87	879.92	871.12	872.49	257,800	-0.07(-0.01%)
Nov 25, 2004	859.50	873.73	855.35	872.56	317,800	+12.16(+1.41%)
Nov 24, 2004	857.51	862.43	851.18	860.40	285,400	+10.41(+1.22%)
Nov 23, 2004	857.33	858.46	844.11	849.99	247,600	+0.00(+0.00%)
Nov 22, 2004	857.33	858.46	844.11	849.99	0	-17.04(-1.97%)
Nov 20, 2004	878.59	882.12	863.52	867.03	360,800	-8.81(-1.01%)
Nov 19, 2004	886.38	888.07	874.96	875.84	345,200	-9.58(-1.08%)
Nov 18, 2004	881.26	889.71	876.75	885.42	279,000	+8.81(+1.01%)
Nov 17, 2004	882.97	885.55	875.78	876.61	300,200	-5.72(-0.65%)
Nov 16, 2004	879.88	891.71	876.70	882.33	266,400	+0.00(+0.00%)
Nov 15, 2004	879.88	891.71	876.70	882.33	0	+5.66(+0.65%)
Nov 13, 2004	875.48	882.59	870.99	876.67	298,800	+15.41(+1.79%)
Nov 12, 2004	856.66	867.25	855.51	861.26	290,800	+0.72(+0.08%)
Nov 11, 2004	847.53	860.54	847.53	860.54	291,800	+16.39(+1.94%)
Nov 10, 2004	845.49	850.13	840.24	844.15	342,600	-1.96(-0.23%)
Nov 09, 2004	865.65	865.94	845.79	846.11	269,200	+0.00(+0.00%)
Nov 08, 2004	865.65	865.94	845.79	846.11	0	-14.57(-1.69%)
Nov 06, 2004	862.44	865.38	857.74	860.68	277,600	+9.48(+1.11%)
Nov 05, 2004	860.19	860.19	851.20	851.20	267,200	-9.85(-1.14%)
Nov 04, 2004	848.83	861.16	844.27	861.05	255,600	+14.38(+1.70%)
Nov 03, 2004	839.59	849.71	838.39	846.67	272,200	+11.01(+1.32%)
Nov 02, 2004	832.52	842.16	831.32	835.66	221,400	+0.00(+0.00%)
Nov 01, 2004	832.52	842.16	831.32	835.66	0	+0.82(+0.10%)
Oct 29, 2004	826.89	835.26	823.07	834.84	248,600	+1.30(+0.16%)
Oct 28, 2004	825.85	833.54	821.54	833.54	280,800	+23.63(+2.92%)
Oct 27, 2004	820.73	822.30	803.72	809.91	303,400	-3.79(-0.47%)
Oct 26, 2004	812.18	817.00	809.79	813.70	260,600	+5.56(+0.69%)
Oct 25, 2004	816.11	816.54	801.01	808.14	274,800	-20.03(-2.42%)
Oct 22, 2004	824.12	832.10	822.20	828.17	272,400	+7.54(+0.92%)
Oct 21, 2004	830.24	831.05	814.64	820.63	325,400	-7.98(-0.96%)
Oct 20, 2004	851.42	851.43	827.68	828.61	385,400	-27.16(-3.17%)
Oct 19, 2004	860.87	863.75	851.92	855.77	322,600	+7.50(+0.88%)
Oct 18, 2004	845.00	851.97	840.60	848.27	296,200	+6.33(+0.75%)
Oct 15, 2004	837.96	849.92	833.45	841.94	288,600	-4.69(-0.55%)
Oct 14, 2004	849.09	852.56	839.87	846.63	267,600	-9.55(-1.12%)
Oct 13, 2004	863.26	866.07	852.65	856.18	319,000	-1.91(-0.22%)
Oct 12, 2004	878.25	878.56	856.67	858.09	373,000	-23.02(-2.61%)
Oct 11, 2004	876.56	882.05	873.16	881.11	370,200	-0.27(-0.03%)
Oct 08, 2004	877.89	892.12	877.34	881.38	458,800	-3.95(-0.45%)
Oct 07, 2004	887.39	891.25	878.80	885.33	344,400	-2.12(-0.24%)
Oct 06, 2004	885.94	896.24	879.58	887.45	391,200	+2.61(+0.29%)
Oct 05, 2004	882.50	887.61	876.56	884.84	368,800	+4.00(+0.45%)
Oct 04, 2004	859.12	880.84	858.92	880.84	358,600	+34.83(+4.12%)

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.