Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	829.93	836.54	827.17	835.09	290,800	+2.99(+0.36%)
Sep 29, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 28, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 27, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 24, 2004	828.78	836.38	823.05	832.10	335,400	+2.42(+0.29%)
Sep 23, 2004	829.32	834.00	824.85	829.68	378,800	-5.42(-0.65%)
Sep 22, 2004	861.80	863.19	835.10	835.10	362,600	-22.05(-2.57%)
Sep 21, 2004	859.20	861.31	854.10	857.15	358,400	+0.28(+0.03%)
Sep 20, 2004	849.46	862.98	849.45	856.87	332,200	+8.76(+1.03%)
Sep 17, 2004	854.35	859.57	846.08	848.11	317,200	-7.27(-0.85%)
Sep 16, 2004	846.08	863.12	844.06	855.38	435,000	+4.75(+0.56%)
Sep 15, 2004	851.52	856.39	848.79	850.63	429,000	-0.79(-0.09%)
Sep 14, 2004	857.74	859.93	848.08	851.42	439,600	-0.49(-0.06%)
Sep 13, 2004	842.15	852.06	841.41	851.91	397,000	+15.57(+1.86%)
Sep 10, 2004	826.06	837.37	816.64	836.34	354,400	+14.46(+1.76%)
Sep 09, 2004	815.65	823.19	809.03	821.88	452,800	+6.03(+0.74%)
Sep 08, 2004	820.18	828.38	815.33	815.85	391,400	-2.95(-0.36%)
Sep 07, 2004	822.29	824.96	817.68	818.80	436,800	-5.41(-0.66%)
Sep 06, 2004	823.64	824.98	817.18	824.21	357,200	+3.52(+0.43%)
Sep 03, 2004	826.00	826.26	814.09	820.69	398,400	-3.14(-0.38%)
Sep 02, 2004	818.69	823.83	815.74	823.83	394,200	+6.47(+0.79%)
Sep 01, 2004	803.51	817.37	801.58	817.36	345,000	+13.79(+1.72%)
Aug 31, 2004	800.62	805.26	797.62	803.57	346,400	-1.62(-0.20%)
Aug 30, 2004	811.55	815.05	802.75	805.19	333,600	-5.11(-0.63%)
Aug 27, 2004	812.65	814.05	806.75	810.30	307,400	+0.09(+0.01%)
Aug 26, 2004	808.11	813.77	808.11	810.21	285,600	+6.24(+0.78%)
Aug 25, 2004	791.00	804.83	790.17	803.97	262,600	+11.63(+1.47%)
Aug 24, 2004	791.38	793.50	781.46	792.34	267,200	+4.69(+0.60%)
Aug 23, 2004	792.50	796.84	783.50	787.65	255,400	+0.01(+0.00%)
Aug 20, 2004	785.82	789.23	783.06	787.64	295,800	-0.89(-0.11%)
Aug 19, 2004	780.26	789.78	780.26	788.53	383,400	+15.34(+1.98%)
Aug 18, 2004	772.84	776.15	768.94	773.19	332,400	+2.16(+0.28%)
Aug 17, 2004	782.59	783.48	768.76	771.03	302,600	-2.82(-0.36%)
Aug 16, 2004	774.29	777.96	767.26	773.85	307,800	-2.17(-0.28%)
Aug 13, 2004	762.81	777.84	761.61	776.02	372,600	+9.32(+1.22%)
Aug 12, 2004	755.43	767.03	753.67	766.70	321,800	+13.64(+1.81%)
Aug 11, 2004	752.60	758.61	751.26	753.06	378,400	+4.44(+0.59%)
Aug 10, 2004	738.92	748.63	738.36	748.62	338,000	+6.49(+0.87%)
Aug 09, 2004	728.66	742.61	724.50	742.13	274,600	+8.18(+1.11%)
Aug 06, 2004	733.76	745.05	733.24	733.95	312,600	-9.40(-1.26%)
Aug 05, 2004	730.64	743.37	726.87	743.35	394,200	+13.94(+1.91%)
Aug 04, 2004	719.61	729.41	713.99	729.41	283,800	+2.97(+0.41%)
Aug 03, 2004	726.88	728.13	722.46	726.44	301,600	+6.85(+0.95%)
Aug 02, 2004	730.61	730.64	719.59	719.59	282,200	-15.75(-2.14%)
Jul 30, 2004	737.92	741.32	734.15	735.34	288,600	+4.73(+0.65%)
Jul 29, 2004	742.58	742.58	730.47	730.61	326,200	-13.81(-1.86%)
Jul 28, 2004	747.02	748.82	740.19	744.42	420,800	+5.91(+0.80%)
Jul 27, 2004	735.22	739.60	726.71	738.51	369,000	+2.30(+0.31%)
Jul 26, 2004	730.15	739.56	729.80	736.21	308,000	-1.30(-0.18%)
Jul 23, 2004	742.51	743.65	733.74	737.51	337,000	-5.12(-0.69%)
Jul 22, 2004	738.98	744.50	733.41	742.63	435,200	-10.69(-1.42%)
Jul 21, 2004	750.59	756.44	747.89	753.32	422,800	+16.32(+2.21%)
Jul 20, 2004	742.24	745.41	737.00	737.00	335,000	-13.40(-1.79%)
Jul 19, 2004	730.58	750.40	729.57	750.40	267,800	+11.01(+1.49%)
Jul 16, 2004	728.37	741.41	717.77	739.39	348,200	+6.65(+0.91%)
Jul 15, 2004	735.85	739.07	720.92	732.74	369,200	-3.83(-0.52%)
Jul 14, 2004	745.43	751.60	734.85	736.57	331,200	-14.38(-1.91%)
Jul 13, 2004	753.03	753.21	740.16	750.95	397,600	+4.68(+0.63%)
Jul 12, 2004	752.71	757.90	740.98	746.27	334,200	-1.19(-0.16%)
Jul 09, 2004	745.09	751.92	741.26	747.46	309,400	+3.82(+0.51%)
Jul 08, 2004	753.68	759.71	743.64	743.64	346,200	-18.24(-2.39%)
Jul 07, 2004	742.21	761.93	735.72	761.88	395,000	+3.41(+0.45%)
Jul 06, 2004	753.14	763.93	751.26	758.47	400,200	+1.75(+0.23%)
Jul 05, 2004	754.16	758.72	744.39	756.72	401,000	+1.30(+0.17%)
Jul 02, 2004	764.38	764.54	754.26	755.42	431,800	-22.61(-2.91%)
Jul 01, 2004	784.85	792.77	776.35	778.03	315,000	-7.76(-0.99%)
Jun 30, 2004	783.24	787.60	777.73	785.79	400,200	+7.07(+0.91%)
Jun 29, 2004	766.82	780.57	763.34	778.72	295,000	+7.77(+1.01%)
Jun 28, 2004	777.85	780.31	764.29	770.95	279,400	-8.08(-1.04%)
Jun 25, 2004	763.02	780.00	760.57	779.03	305,400	+15.90(+2.08%)
Jun 24, 2004	752.64	763.42	747.51	763.13	373,200	+24.20(+3.28%)
Jun 23, 2004	753.28	755.88	737.23	738.93	368,600	-7.55(-1.01%)
Jun 22, 2004	744.86	749.26	732.79	746.48	327,200	-2.82(-0.38%)
Jun 21, 2004	745.22	758.58	743.69	749.30	376,000	+7.57(+1.02%)
Jun 18, 2004	751.69	754.05	732.89	741.73	379,800	-18.36(-2.42%)
Jun 17, 2004	756.92	760.10	742.47	760.09	361,000	+7.75(+1.03%)
Jun 16, 2004	756.33	769.66	746.48	752.34	369,800	+0.24(+0.03%)
Jun 15, 2004	747.54	752.54	729.06	752.10	481,800	+13.31(+1.80%)
Jun 14, 2004	744.25	761.29	737.65	738.79	378,000	-12.74(-1.70%)
Jun 11, 2004	780.16	780.41	748.34	751.53	458,800	-30.77(-3.93%)
Jun 10, 2004	785.83	794.16	776.61	782.30	444,600	-12.23(-1.54%)
Jun 09, 2004	816.93	820.68	794.10	794.53	603,600	-14.78(-1.83%)
Jun 08, 2004	817.11	820.87	804.43	809.31	356,000	-0.14(-0.02%)
Jun 07, 2004	788.41	809.51	788.41	809.45	390,600	+28.71(+3.68%)
Jun 04, 2004	772.94	781.96	764.93	780.74	421,800	+10.68(+1.39%)
Jun 03, 2004	810.98	812.54	770.06	770.06	465,600	-34.33(-4.27%)
Jun 02, 2004	808.84	811.59	797.68	804.39	263,400	-11.38(-1.40%)
Jun 01, 2004	807.55	817.00	804.31	815.77	315,800	+11.93(+1.48%)
May 31, 2004	811.46	811.59	793.77	803.84	288,400	-12.67(-1.55%)
May 28, 2004	811.54	816.64	805.21	816.51	357,800	+14.05(+1.75%)
May 27, 2004	802.40	810.69	797.11	802.46	293,000	+2.82(+0.35%)
May 26, 2004	795.99	802.04	790.73	799.64	302,800	+15.58(+1.99%)
May 25, 2004	791.38	791.67	776.71	784.06	331,800	-15.58(-1.95%)
May 24, 2004	795.99	802.04	790.73	799.64	302,800	+13.28(+1.69%)
May 21, 2004	780.99	786.36	768.63	786.36	324,200	+18.57(+2.42%)
May 20, 2004	766.04	782.92	757.49	767.79	357,400	-10.16(-1.31%)
May 19, 2004	752.50	784.14	751.59	777.95	379,600	+35.96(+4.85%)
May 18, 2004	724.68	748.26	716.95	741.99	383,600	+13.01(+1.78%)
May 17, 2004	766.56	774.39	723.51	728.98	371,600	-39.48(-5.14%)
May 14, 2004	798.80	802.32	759.65	768.46	372,400	-21.67(-2.74%)
May 13, 2004	815.28	816.26	790.13	790.13	395,000	-26.96(-3.30%)
May 12, 2004	802.88	820.72	801.28	817.09	387,200	+26.07(+3.30%)
May 11, 2004	789.54	802.29	776.72	791.02	363,000	+0.34(+0.04%)
May 10, 2004	831.10	831.37	771.31	790.68	403,000	-48.06(-5.73%)
May 07, 2004	837.73	843.01	819.61	838.74	372,000	+1.06(+0.13%)
May 06, 2004	864.52	865.10	836.15	837.68	359,600	-29.80(-3.44%)
May 04, 2004	871.57	876.30	865.68	867.48	376,800	+1.37(+0.16%)
May 03, 2004	863.03	867.25	856.84	866.11	331,800	+3.27(+0.38%)
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%)

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.