Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	867.99	875.51	854.39	862.84	378,800	-12.57(-1.44%)
Apr 29, 2004	890.61	896.45	872.63	875.41	442,800	-26.42(-2.93%)
Apr 28, 2004	917.32	919.86	901.82	901.83	373,400	-13.64(-1.49%)
Apr 27, 2004	918.82	921.42	911.56	915.47	435,400	-4.27(-0.46%)
Apr 26, 2004	935.01	935.28	919.27	919.74	388,000	-16.32(-1.74%)
Apr 23, 2004	938.25	939.52	929.80	936.06	480,400	+12.05(+1.30%)
Apr 22, 2004	931.09	933.84	921.97	924.01	519,800	-5.94(-0.64%)
Apr 21, 2004	910.68	931.21	910.68	929.95	554,000	+11.05(+1.20%)
Apr 20, 2004	909.91	919.13	902.47	918.90	456,800	+16.80(+1.86%)
Apr 19, 2004	900.48	902.10	891.27	902.10	476,200	+3.22(+0.36%)
Apr 16, 2004	903.84	908.72	897.73	898.88	391,800	-17.43(-1.90%)
Apr 14, 2004	909.95	919.38	907.36	916.31	407,156,992	-1.32(-0.14%)
Apr 13, 2004	925.19	927.67	916.20	917.63	469,000	-1.23(-0.13%)
Apr 12, 2004	905.44	926.07	905.44	918.86	366,200	+13.42(+1.48%)
Apr 09, 2004	910.48	910.48	901.24	905.44	352,200	-11.42(-1.25%)
Apr 08, 2004	913.52	916.86	908.07	916.86	431,800	+6.93(+0.76%)
Apr 07, 2004	906.78	915.13	903.24	909.93	528,200	+3.74(+0.41%)
Apr 06, 2004	899.43	906.43	898.00	906.19	491,600	+22.50(+2.55%)
Apr 03, 2004	886.09	889.60	882.82	883.69	541,800	+0.94(+0.11%)
Apr 02, 2004	878.78	883.23	875.09	882.75	294,600	+2.25(+0.26%)
Apr 01, 2004	881.75	883.88	868.41	880.50	327,600	+7.04(+0.81%)
Mar 31, 2004	879.41	879.41	870.86	873.46	287,800	-1.21(-0.14%)
Mar 30, 2004	868.10	878.37	867.21	874.67	335,600	+0.00(+0.00%)
Mar 29, 2004	868.10	878.37	867.21	874.67	0	+10.72(+1.24%)
Mar 27, 2004	866.29	873.01	861.63	863.95	304,000	+10.57(+1.24%)
Mar 26, 2004	862.30	868.78	849.56	853.38	357,200	-8.34(-0.97%)
Mar 25, 2004	860.39	867.15	856.54	861.72	311,000	-4.45(-0.51%)
Mar 24, 2004	854.92	868.99	849.76	866.17	383,800	+2.48(+0.29%)
Mar 23, 2004	878.62	881.00	862.63	863.69	371,600	+0.00(+0.00%)
Mar 22, 2004	878.62	881.00	862.63	863.69	0	-19.64(-2.22%)
Mar 20, 2004	874.57	883.33	868.97	883.33	425,000	+10.51(+1.20%)
Mar 19, 2004	879.22	879.56	869.09	872.82	488,400	+0.44(+0.05%)
Mar 18, 2004	858.15	872.78	857.29	872.38	524,400	+22.25(+2.62%)
Mar 17, 2004	843.83	850.15	838.11	850.13	440,200	-2.13(-0.25%)
Mar 16, 2004	855.84	857.96	848.23	852.26	383,600	+0.00(+0.00%)
Mar 15, 2004	855.84	857.96	848.23	852.26	0	+3.46(+0.41%)
Mar 13, 2004	866.72	867.35	822.05	848.80	655,600	-21.13(-2.43%)
Mar 12, 2004	869.67	878.10	866.33	869.93	468,800	-6.09(-0.70%)
Mar 11, 2004	887.11	890.33	874.58	876.02	457,400	-15.56(-1.75%)
Mar 10, 2004	891.10	893.73	888.46	891.58	474,400	-8.52(-0.95%)
Mar 09, 2004	909.15	910.67	899.07	900.10	506,600	+0.00(+0.00%)
Mar 08, 2004	909.15	910.67	899.07	900.10	0	-5.28(-0.58%)
Mar 06, 2004	907.21	909.08	904.01	905.38	515,800	-2.05(-0.23%)
Mar 05, 2004	898.16	908.82	896.76	907.43	589,000	+11.62(+1.30%)
Mar 04, 2004	897.49	900.44	895.52	895.81	554,800	-3.40(-0.38%)
Mar 03, 2004	892.57	899.99	892.38	899.21	489,000	+0.00(+0.00%)
Mar 02, 2004	892.57	899.99	892.38	899.21	0	+15.79(+1.79%)
Feb 28, 2004	865.51	883.42	861.86	883.42	458,600	+18.56(+2.15%)
Feb 27, 2004	870.31	873.15	861.77	864.86	522,800	-2.01(-0.23%)
Feb 26, 2004	865.22	870.03	862.97	866.87	524,600	+2.28(+0.26%)
Feb 25, 2004	872.45	876.71	864.34	864.59	549,400	-12.93(-1.47%)
Feb 24, 2004	874.93	881.43	867.99	877.52	476,200	+0.00(+0.00%)
Feb 23, 2004	874.93	881.43	867.99	877.52	0	+0.03(+0.00%)
Feb 21, 2004	875.76	879.63	872.42	877.49	475,400	-4.16(-0.47%)
Feb 20, 2004	880.68	884.89	874.75	881.65	734,800	+4.55(+0.52%)
Feb 19, 2004	889.23	890.51	877.10	877.10	370,600	-7.70(-0.87%)
Feb 18, 2004	884.15	888.73	880.87	884.80	435,800	+3.52(+0.40%)
Feb 17, 2004	879.23	885.65	876.56	881.28	438,000	+0.00(+0.00%)
Feb 16, 2004	879.23	885.65	876.56	881.28	0	-0.90(-0.10%)
Feb 14, 2004	876.06	883.35	870.08	882.18	385,400	+4.23(+0.48%)
Feb 13, 2004	882.04	882.39	872.27	877.95	444,200	+1.61(+0.18%)
Feb 12, 2004	870.54	877.72	870.24	876.34	475,400	+9.54(+1.10%)
Feb 11, 2004	866.06	869.62	862.85	866.80	450,000	+2.03(+0.23%)
Feb 10, 2004	860.90	866.87	859.58	864.77	475,200	+0.00(+0.00%)
Feb 09, 2004	860.90	866.87	859.58	864.77	0	+14.54(+1.71%)
Feb 07, 2004	842.16	853.58	839.43	850.23	541,600	+9.31(+1.11%)
Feb 06, 2004	835.77	842.44	834.73	840.92	636,000	+5.42(+0.65%)
Feb 05, 2004	838.52	842.60	834.70	835.50	378,600	-4.37(-0.52%)
Feb 04, 2004	853.13	853.13	837.63	839.87	462,000	-15.02(-1.76%)
Feb 03, 2004	850.28	855.43	847.74	854.89	425,200	+0.00(+0.00%)
Feb 02, 2004	850.28	855.43	847.74	854.89	0	+6.39(+0.75%)
Jan 31, 2004	854.21	859.13	846.05	848.50	447,400	-4.97(-0.58%)
Jan 30, 2004	851.70	854.82	847.98	853.47	365,400	-6.12(-0.71%)
Jan 29, 2004	860.37	869.21	859.08	859.59	432,800	-3.44(-0.40%)
Jan 28, 2004	873.61	873.61	860.88	863.03	437,800	-6.01(-0.69%)
Jan 27, 2004	867.65	871.94	861.82	869.04	494,000	+0.00(+0.00%)
Jan 26, 2004	867.65	871.94	861.82	869.04	0	+7.67(+0.89%)
Jan 21, 2004	854.03	864.26	853.05	861.37	364,449,888	+4.57(+0.53%)
Jan 20, 2004	854.96	859.34	851.34	856.80	404,200	+0.00(+0.00%)
Jan 19, 2004	854.96	859.34	851.34	856.80	0	+8.85(+1.04%)
Jan 17, 2004	853.67	854.46	845.40	847.95	425,000	+2.29(+0.27%)
Jan 16, 2004	849.02	852.19	841.84	845.66	388,400	-3.96(-0.47%)
Jan 15, 2004	847.27	855.29	844.55	849.62	453,000	+1.19(+0.14%)
Jan 14, 2004	855.42	855.45	844.82	848.43	400,200	-2.36(-0.28%)
Jan 13, 2004	843.96	853.50	840.11	850.79	444,000	+0.00(+0.00%)
Jan 12, 2004	843.96	853.50	840.11	850.79	0	+5.52(+0.65%)
Jan 10, 2004	835.42	849.50	835.05	845.27	543,200	+21.12(+2.56%)
Jan 09, 2004	831.10	839.28	824.15	824.15	428,800	-2.92(-0.35%)
Jan 08, 2004	826.08	831.07	825.23	827.07	404,600	+3.64(+0.44%)
Jan 07, 2004	831.26	831.26	819.53	823.43	484,000	-0.67(-0.08%)
Jan 06, 2004	817.28	825.43	816.55	824.10	408,200	+0.00(+0.00%)
Jan 05, 2004	817.28	825.43	816.55	824.10	0	+2.84(+0.35%)
Jan 03, 2004	816.26	821.87	813.63	821.26	307,400	+0.00(+0.00%)
Jan 02, 2004	816.26	821.87	813.63	821.26	0	+10.55(+1.30%)
Dec 31, 2003	802.50	811.89	800.15	810.71	385,800	+18.27(+2.31%)
Dec 30, 2003	779.24	792.44	779.24	792.44	282,400	+0.00(+0.00%)
Dec 29, 2003	779.24	792.44	779.24	792.44	0	+3.59(+0.46%)
Dec 27, 2003	791.39	794.78	786.11	788.85	414,200	+0.00(+0.00%)
Dec 26, 2003	791.39	794.78	786.11	788.85	0	-3.70(-0.47%)
Dec 25, 2003	808.41	808.58	792.37	792.55	503,600	-9.33(-1.16%)
Dec 24, 2003	809.90	812.75	801.62	801.88	406,000	-2.66(-0.33%)
Dec 23, 2003	809.57	815.55	804.53	804.54	345,000	+0.00(+0.00%)
Dec 22, 2003	809.57	815.55	804.53	804.54	0	-6.66(-0.82%)
Dec 20, 2003	814.89	817.50	809.17	811.20	480,400	+3.70(+0.46%)
Dec 19, 2003	803.60	808.94	797.46	807.50	493,000	+7.41(+0.93%)
Dec 18, 2003	816.98	817.39	799.82	800.09	479,400	-10.70(-1.32%)
Dec 17, 2003	807.32	817.56	804.17	810.79	462,800	-11.37(-1.38%)
Dec 16, 2003	821.62	824.26	814.73	822.16	404,600	+0.00(+0.00%)
Dec 15, 2003	821.62	824.26	814.73	822.16	0	+16.08(+1.99%)
Dec 13, 2003	806.42	810.68	801.33	806.08	423,400	+14.95(+1.89%)
Dec 12, 2003	797.12	805.81	791.13	791.13	424,800	-3.51(-0.44%)
Dec 11, 2003	774.53	794.64	774.04	794.64	454,600	+7.29(+0.93%)
Dec 10, 2003	790.52	793.13	784.60	787.35	398,000	+2.55(+0.32%)
Dec 09, 2003	780.23	791.77	777.08	784.80	340,000	+0.00(+0.00%)
Dec 08, 2003	780.23	791.77	777.08	784.80	0	-4.61(-0.58%)
Dec 06, 2003	802.71	802.86	789.41	789.41	426,600	-15.72(-1.95%)
Dec 05, 2003	805.10	809.68	800.31	805.13	494,000	-3.21(-0.40%)
Dec 04, 2003	807.17	816.02	801.08	808.34	440,600	+0.56(+0.07%)
Dec 03, 2003	813.49	813.95	806.30	807.78	532,000	+0.39(+0.05%)
Dec 02, 2003	796.36	811.49	790.80	807.39	585,000	+0.00(+0.00%)
Dec 01, 2003	796.36	811.49	790.80	807.39	0	+11.21(+1.41%)
Nov 29, 2003	783.17	797.07	783.17	796.18	597,600	+14.50(+1.85%)
Nov 28, 2003	783.13	784.86	776.40	781.68	502,400	-0.97(-0.12%)
Nov 27, 2003	769.76	783.80	769.30	782.65	532,200	+14.54(+1.89%)
Nov 26, 2003	768.10	770.28	761.98	768.11	526,400	+14.46(+1.92%)
Nov 25, 2003	765.82	769.60	752.14	753.65	578,000	+0.00(+0.00%)
Nov 24, 2003	765.82	769.60	752.14	753.65	0	-17.13(-2.22%)
Nov 22, 2003	764.12	777.96	762.36	770.78	625,000	+1.33(+0.17%)
Nov 21, 2003	775.19	778.10	763.67	769.45	605,200	-2.25(-0.29%)
Nov 20, 2003	785.28	785.28	769.43	771.70	717,200	-29.27(-3.65%)
Nov 19, 2003	794.24	801.20	787.60	800.97	642,400	+6.50(+0.82%)
Nov 18, 2003	803.48	803.95	790.14	794.47	504,200	+0.00(+0.00%)
Nov 17, 2003	803.48	803.95	790.14	794.47	0	-15.42(-1.90%)
Nov 15, 2003	809.94	818.34	807.67	809.89	597,600	-3.22(-0.40%)
Nov 14, 2003	805.79	813.11	803.93	813.11	510,400	+16.80(+2.11%)
Nov 13, 2003	788.91	798.33	786.00	796.31	509,200	+8.54(+1.08%)
Nov 12, 2003	788.34	790.11	782.03	787.77	504,200	-8.79(-1.10%)
Nov 11, 2003	800.98	802.32	788.65	796.56	537,200	+0.00(+0.00%)
Nov 10, 2003	800.98	802.32	788.65	796.56	0	-7.49(-0.93%)
Nov 08, 2003	796.58	804.05	789.97	804.05	469,000	+14.01(+1.77%)
Nov 07, 2003	809.92	811.97	790.04	790.04	610,800	-15.47(-1.92%)
Nov 06, 2003	796.36	806.79	794.58	805.51	604,200	+9.45(+1.19%)
Nov 05, 2003	800.42	802.66	790.99	796.06	606,400	+4.10(+0.52%)
Nov 04, 2003	783.08	793.53	778.04	791.96	434,400	+0.00(+0.00%)
Nov 03, 2003	783.08	793.53	778.04	791.96	0	+9.60(+1.23%)
Nov 01, 2003	787.95	789.46	775.38	782.36	484,400	-3.58(-0.46%)
Oct 31, 2003	784.78	787.82	778.42	785.94	471,800	+6.28(+0.81%)
Oct 30, 2003	787.61	793.35	779.66	779.66	568,000	+4.30(+0.55%)
Oct 29, 2003	760.80	782.31	759.56	775.36	491,600	+13.75(+1.81%)
Oct 28, 2003	752.82	761.61	750.50	761.61	412,800	+0.00(+0.00%)
Oct 27, 2003	752.82	761.61	750.50	761.61	0	+13.44(+1.80%)
Oct 24, 2003	752.31	759.55	743.38	748.17	362,600	-5.97(-0.79%)
Oct 23, 2003	764.36	768.31	750.16	754.14	428,600	-25.14(-3.23%)
Oct 22, 2003	780.54	784.14	773.30	779.28	486,400	-0.61(-0.08%)
Oct 21, 2003	780.56	785.02	772.91	779.89	448,400	+3.45(+0.44%)
Oct 20, 2003	766.33	777.97	765.13	776.44	473,200	+8.69(+1.13%)
Oct 17, 2003	776.99	783.08	767.75	767.75	519,200	-9.22(-1.19%)
Oct 16, 2003	759.12	776.97	758.07	776.97	519,800	+12.74(+1.67%)
Oct 15, 2003	771.38	773.13	759.86	764.23	462,600	-2.29(-0.30%)
Oct 14, 2003	763.62	772.29	762.96	766.52	529,600	+9.50(+1.25%)
Oct 13, 2003	754.50	764.33	747.02	757.02	453,800	-0.87(-0.11%)
Oct 10, 2003	735.25	759.60	735.25	757.89	445,800	+21.73(+2.95%)
Oct 09, 2003	723.13	736.16	722.94	736.16	603,000	+13.40(+1.85%)
Oct 08, 2003	731.12	731.45	721.29	722.76	316,800	-4.33(-0.60%)
Oct 07, 2003	725.21	727.37	722.38	727.09	402,800	+3.96(+0.55%)
Oct 06, 2003	723.47	726.77	719.33	723.13	393,200	+7.89(+1.10%)
Oct 02, 2003	716.27	718.36	708.03	715.24	451,400	+10.95(+1.55%)
Oct 01, 2003	690.47	704.29	688.62	704.29	434,200	+6.77(+0.97%)
Sep 30, 2003	701.75	709.16	697.52	697.52	461,200	+1.46(+0.21%)
Sep 29, 2003	697.26	698.77	688.07	696.06	380,000	-1.34(-0.19%)
Sep 26, 2003	704.01	711.50	697.13	697.40	431,800	-16.12(-2.26%)
Sep 25, 2003	707.58	714.56	699.83	713.52	412,800	-11.18(-1.54%)
Sep 24, 2003	721.00	725.49	715.86	724.70	419,800	+5.86(+0.82%)
Sep 23, 2003	713.67	719.71	702.31	718.84	475,600	+3.95(+0.55%)
Sep 22, 2003	741.54	741.68	714.75	714.89	426,400	-33.36(-4.46%)
Sep 19, 2003	766.23	767.05	745.16	748.25	443,000	-9.93(-1.31%)
Sep 18, 2003	768.39	769.28	756.73	758.18	411,600	-8.41(-1.10%)
Sep 17, 2003	771.61	772.35	764.46	766.59	469,800	+2.96(+0.39%)
Sep 16, 2003	751.95	764.12	751.53	763.63	479,400	+10.02(+1.33%)
Sep 15, 2003	764.68	767.27	753.61	753.61	411,200	-13.85(-1.80%)
Sep 09, 2003	763.36	775.88	763.36	767.46	408,400	+7.21(+0.95%)
Sep 08, 2003	759.49	761.91	756.01	760.25	343,400	-1.30(-0.17%)
Sep 05, 2003	766.43	768.90	759.81	761.55	376,800	-2.60(-0.34%)
Sep 04, 2003	768.10	769.98	763.87	764.15	407,000	-2.17(-0.28%)
Sep 03, 2003	770.87	771.78	763.35	766.32	425,000	-0.18(-0.02%)
Sep 02, 2003	768.43	768.91	763.34	766.50	493,000	+2.39(+0.31%)
Sep 01, 2003	763.22	765.64	759.36	764.11	370,600	+4.64(+0.61%)
Aug 29, 2003	756.76	760.09	746.92	759.47	431,200	+6.66(+0.88%)
Aug 28, 2003	763.46	765.27	749.34	752.81	461,000	-6.17(-0.81%)
Aug 27, 2003	757.72	763.99	756.04	758.98	497,000	+5.98(+0.79%)
Aug 26, 2003	754.23	755.63	749.20	753.00	426,800	-3.73(-0.49%)
Aug 25, 2003	754.17	760.85	752.34	756.73	419,600	+2.01(+0.27%)
Aug 22, 2003	754.88	759.15	751.70	754.72	506,600	+0.38(+0.05%)
Aug 21, 2003	741.70	754.34	741.70	754.34	534,400	+17.14(+2.33%)
Aug 20, 2003	740.44	745.03	736.64	737.20	498,000	-2.93(-0.40%)
Aug 19, 2003	745.65	745.77	738.00	740.13	615,000	+10.03(+1.37%)
Aug 18, 2003	728.92	734.81	727.56	730.10	498,400	+3.09(+0.43%)
Aug 14, 2003	714.20	727.01	713.46	727.01	483,000	+13.93(+1.95%)
Aug 13, 2003	705.58	713.81	704.93	713.08	408,000	+11.78(+1.68%)
Aug 12, 2003	707.01	708.08	699.94	701.30	366,200	-3.28(-0.47%)
Aug 11, 2003	700.41	704.59	693.70	704.58	398,600	+0.44(+0.06%)
Aug 08, 2003	710.54	712.31	704.14	704.14	418,400	-5.67(-0.80%)
Aug 07, 2003	709.57	709.82	703.05	709.81	412,200	+1.93(+0.27%)
Aug 06, 2003	710.87	713.32	705.86	707.88	464,400	-13.96(-1.93%)
Aug 05, 2003	723.15	726.30	720.64	721.84	481,000	+3.30(+0.46%)
Aug 04, 2003	719.57	724.17	717.46	718.54	439,400	-8.72(-1.20%)
Aug 01, 2003	718.84	728.38	718.25	727.26	457,000	+13.74(+1.93%)
Jul 31, 2003	716.50	718.49	710.01	713.52	388,800	-0.63(-0.09%)
Jul 30, 2003	721.66	724.23	714.07	714.15	502,200	-8.18(-1.13%)
Jul 29, 2003	718.42	722.47	715.01	722.33	566,800	+4.53(+0.63%)
Jul 28, 2003	715.44	719.21	714.42	717.80	467,000	+12.71(+1.80%)
Jul 25, 2003	698.53	705.60	696.64	705.09	489,000	+2.15(+0.31%)
Jul 24, 2003	693.15	705.53	690.59	702.94	732,800	+7.20(+1.03%)
Jul 23, 2003	702.71	703.82	693.04	695.74	571,600	-3.96(-0.57%)
Jul 22, 2003	691.43	699.99	691.43	699.70	707,400	+6.20(+0.89%)
Jul 21, 2003	699.12	702.84	692.12	693.50	662,600	-5.85(-0.84%)
Jul 18, 2003	700.52	707.43	697.67	699.35	546,200	-17.13(-2.39%)
Jul 16, 2003	720.89	722.85	709.55	716.48	589,400	+3.03(+0.42%)
Jul 15, 2003	723.08	724.53	712.36	713.45	719,800	-6.65(-0.92%)
Jul 14, 2003	709.09	720.59	705.40	720.10	559,600	+15.95(+2.27%)
Jul 11, 2003	694.14	704.54	691.59	704.15	560,400	+3.64(+0.52%)
Jul 10, 2003	701.43	710.26	700.49	700.51	577,800	-4.99(-0.71%)
Jul 09, 2003	708.55	710.28	704.34	705.50	543,800	-2.84(-0.40%)
Jul 08, 2003	715.54	715.80	706.12	708.34	568,600	+4.05(+0.58%)
Jul 07, 2003	699.32	704.31	696.76	704.29	439,400	+11.04(+1.59%)
Jul 04, 2003	687.03	693.95	684.64	693.25	442,800	+6.42(+0.93%)
Jul 03, 2003	696.54	699.34	684.94	686.83	544,400	+1.03(+0.15%)
Jul 02, 2003	682.57	687.04	680.68	685.80	482,600	+11.05(+1.64%)
Jul 01, 2003	666.45	674.75	663.35	674.75	344,600	+4.82(+0.72%)
Jun 30, 2003	673.66	674.90	666.91	669.93	320,800	-7.35(-1.09%)
Jun 27, 2003	682.14	686.18	675.48	677.28	486,200	+1.53(+0.23%)
Jun 26, 2003	668.32	679.57	667.72	675.75	462,000	+1.72(+0.26%)
Jun 25, 2003	665.98	674.96	665.88	674.03	505,200	+10.02(+1.51%)
Jun 24, 2003	664.40	665.63	659.77	664.01	451,400	-10.58(-1.57%)
Jun 23, 2003	685.97	686.60	673.33	674.59	472,000	-11.63(-1.69%)
Jun 20, 2003	684.04	690.70	683.76	686.22	534,600	-4.27(-0.62%)
Jun 19, 2003	681.03	690.59	679.06	690.49	588,400	+14.74(+2.18%)
Jun 18, 2003	673.84	681.38	672.52	675.75	584,000	+1.09(+0.16%)
Jun 17, 2003	673.76	677.58	670.33	674.66	661,600	+16.84(+2.56%)
Jun 16, 2003	661.60	664.01	655.86	657.82	432,800	-7.42(-1.12%)
Jun 13, 2003	663.10	670.20	655.76	665.24	503,000	+7.29(+1.11%)
Jun 12, 2003	658.43	661.89	653.73	657.95	612,000	+6.66(+1.02%)
Jun 11, 2003	651.93	657.92	650.27	651.29	497,400	+1.54(+0.24%)
Jun 10, 2003	645.41	652.90	644.18	649.75	361,400	-0.60(-0.09%)
Jun 09, 2003	640.58	651.16	638.31	650.35	351,400	+7.97(+1.24%)
Jun 05, 2003	647.72	648.35	641.58	642.38	521,600	+2.11(+0.33%)
Jun 04, 2003	642.35	642.79	632.47	640.27	442,200	+3.33(+0.52%)
Jun 03, 2003	641.74	643.69	633.56	636.94	494,600	-11.77(-1.81%)
Jun 02, 2003	643.93	649.69	642.61	648.71	515,000	+15.29(+2.41%)
May 30, 2003	632.15	635.81	627.02	633.42	470,200	+0.99(+0.16%)
May 29, 2003	624.10	636.20	623.01	632.43	454,400	+4.07(+0.65%)
May 28, 2003	629.19	630.92	622.53	628.36	604,000	+14.06(+2.29%)
May 27, 2003	619.86	620.00	609.05	614.30	470,000	-3.35(-0.54%)
May 26, 2003	611.15	621.65	607.76	617.65	483,800	+6.14(+1.00%)
May 23, 2003	602.80	612.07	601.03	611.51	441,200	+16.13(+2.71%)
May 22, 2003	599.06	607.98	591.73	595.38	449,000	-5.19(-0.86%)
May 21, 2003	599.55	603.24	596.29	600.57	442,400	-1.51(-0.25%)
May 20, 2003	585.86	602.09	584.62	602.08	421,600	+5.72(+0.96%)
May 19, 2003	603.77	603.77	592.84	596.36	350,400	-14.45(-2.37%)
May 16, 2003	619.12	622.64	607.74	610.81	506,400	-8.54(-1.38%)
May 15, 2003	613.63	620.45	605.62	619.35	634,600	+9.38(+1.54%)
May 14, 2003	610.63	616.82	606.06	609.97	484,400	-4.10(-0.67%)
May 13, 2003	631.82	633.81	613.25	614.07	614,400	-16.97(-2.69%)
May 12, 2003	631.90	637.19	630.14	631.04	656,000	+11.93(+1.93%)
May 09, 2003	612.25	619.25	608.41	619.11	588,200	+1.03(+0.17%)
May 07, 2003	610.87	618.48	606.88	618.08	513,400	+13.75(+2.28%)
May 06, 2003	603.05	609.72	602.29	604.33	570,800	+6.89(+1.15%)

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.