Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	77.01	78.60	76.95	78.16	4,349,608	+1.31(+1.70%)
Sep 29, 2005	74.90	77.13	74.78	76.86	5,103,858	+1.18(+1.56%)
Sep 28, 2005	75.49	75.97	75.30	75.68	3,203,246	+0.01(+0.01%)
Sep 27, 2005	75.04	75.99	74.97	75.67	4,822,171	+0.74(+0.99%)
Sep 26, 2005	74.41	75.20	74.22	74.92	3,875,282	+1.21(+1.64%)
Sep 23, 2005	73.26	75.93	73.10	73.72	6,214,734	+0.27(+0.37%)
Sep 22, 2005	72.09	73.45	72.05	73.44	3,136,461	+0.96(+1.33%)
Sep 21, 2005	73.05	73.41	72.43	72.48	2,894,228	-0.89(-1.21%)
Sep 20, 2005	73.68	74.27	73.27	73.37	3,159,163	-0.10(-0.14%)
Sep 19, 2005	74.18	74.18	73.16	73.47	2,521,953	-0.83(-1.12%)
Sep 16, 2005	74.22	74.86	73.61	74.31	4,497,064	+0.81(+1.10%)
Sep 15, 2005	73.02	73.78	72.75	73.50	4,130,739	+0.54(+0.75%)
Sep 14, 2005	73.12	74.05	72.68	72.95	5,038,836	-0.16(-0.22%)
Sep 13, 2005	75.31	75.54	72.95	73.12	6,414,427	-3.06(-4.01%)
Sep 12, 2005	76.77	77.11	75.95	76.18	3,527,472	-0.73(-0.94%)
Sep 09, 2005	76.02	77.09	75.82	76.90	2,615,407	+0.91(+1.19%)
Sep 08, 2005	74.18	76.34	74.13	75.99	5,239,852	+0.50(+0.66%)
Sep 07, 2005	74.04	75.82	74.01	75.50	5,271,812	+1.04(+1.40%)
Sep 06, 2005	72.65	74.45	72.55	74.45	3,964,769	+1.77(+2.43%)
Sep 02, 2005	72.23	72.78	72.14	72.68	2,316,088	+0.36(+0.50%)
Sep 01, 2005	72.09	72.70	71.71	72.32	3,189,801	+0.03(+0.04%)
Aug 31, 2005	71.68	72.36	71.29	72.29	4,069,685	+0.57(+0.80%)
Aug 30, 2005	71.08	71.96	70.82	71.72	3,611,889	+0.63(+0.88%)
Aug 29, 2005	69.81	71.23	69.72	71.09	2,971,813	+0.56(+0.80%)
Aug 26, 2005	71.28	71.30	70.14	70.53	3,503,006	-0.70(-0.98%)
Aug 25, 2005	69.96	71.32	69.70	71.23	3,300,007	+1.62(+2.33%)
Aug 24, 2005	70.40	70.64	69.61	69.61	2,529,447	-0.80(-1.13%)
Aug 23, 2005	70.78	71.15	70.40	70.40	2,401,828	-0.16(-0.23%)
Aug 22, 2005	70.69	71.41	70.33	70.57	2,781,157	+0.18(+0.26%)
Aug 19, 2005	70.60	70.80	70.05	70.39	2,808,488	-0.04(-0.05%)
Aug 18, 2005	70.60	71.33	70.20	70.42	3,981,300	-0.11(-0.15%)
Aug 17, 2005	70.96	70.96	69.91	70.53	3,224,185	-0.69(-0.97%)
Aug 16, 2005	71.82	71.96	71.09	71.22	1,936,318	-0.69(-0.96%)
Aug 15, 2005	71.94	72.02	71.43	71.91	2,587,856	-0.21(-0.29%)
Aug 12, 2005	71.98	72.26	71.27	72.12	3,694,764	+0.19(+0.26%)
Aug 11, 2005	70.86	72.02	70.85	71.93	4,067,260	+1.06(+1.50%)
Aug 10, 2005	70.22	71.68	70.05	70.87	5,610,585	+1.01(+1.44%)
Aug 09, 2005	68.00	70.01	67.75	69.86	5,369,454	+1.91(+2.82%)
Aug 08, 2005	68.87	69.25	67.40	67.95	3,702,038	-0.61(-0.89%)
Aug 05, 2005	69.66	69.93	68.51	68.55	5,688,390	-1.11(-1.59%)
Aug 04, 2005	69.77	69.87	69.47	69.66	5,168,879	-0.11(-0.16%)
Aug 03, 2005	69.87	70.23	69.14	69.77	5,725,640	+0.01(+0.01%)
Aug 02, 2005	70.62	70.64	69.42	69.76	7,316,132	-0.83(-1.18%)
Aug 01, 2005	70.47	71.00	70.32	70.60	6,306,645	+0.36(+0.52%)
Jul 29, 2005	71.18	71.57	70.05	70.23	6,481,432	-0.91(-1.28%)
Jul 28, 2005	68.28	71.69	68.11	71.14	12,308,903	+3.43(+5.07%)
Jul 27, 2005	69.10	69.48	67.65	67.71	7,287,038	-1.07(-1.56%)
Jul 26, 2005	68.97	69.10	68.21	68.78	7,317,234	-0.19(-0.28%)
Jul 25, 2005	69.28	69.73	68.37	68.97	5,141,107	-0.40(-0.58%)
Jul 22, 2005	69.32	70.42	69.15	69.37	5,205,688	-0.10(-0.14%)
Jul 21, 2005	69.46	70.56	68.38	69.47	7,884,133	-1.79(-2.51%)
Jul 20, 2005	71.23	71.77	70.54	71.26	4,769,052	-0.43(-0.59%)
Jul 19, 2005	74.00	74.12	70.78	71.68	9,786,729	-2.02(-2.75%)
Jul 18, 2005	73.84	74.15	73.11	73.71	2,459,576	-0.14(-0.18%)
Jul 15, 2005	73.23	74.15	72.79	73.84	3,601,089	+0.93(+1.27%)
Jul 14, 2005	74.86	74.87	72.41	72.92	5,548,869	-1.29(-1.74%)
Jul 13, 2005	74.63	75.31	72.86	74.21	5,370,997	-1.30(-1.72%)
Jul 12, 2005	76.14	76.29	74.08	75.50	4,207,883	-0.61(-0.80%)
Jul 11, 2005	77.08	77.11	75.86	76.11	2,960,572	-0.40(-0.52%)
Jul 08, 2005	76.23	76.77	75.99	76.51	3,002,891	+0.30(+0.39%)
Jul 07, 2005	75.50	76.38	74.58	76.21	3,753,614	+0.38(+0.50%)
Jul 06, 2005	76.40	77.94	75.49	75.83	6,932,836	-0.57(-0.75%)
Jul 05, 2005	74.41	76.50	74.41	76.40	3,534,304	+1.67(+2.23%)
Jul 01, 2005	75.17	75.42	74.32	74.73	2,116,836	-0.42(-0.56%)
Jun 30, 2005	76.54	76.64	74.95	75.15	3,508,957	-0.91(-1.19%)
Jun 29, 2005	76.10	76.86	75.86	76.06	4,102,526	+0.05(+0.06%)
Jun 28, 2005	75.04	76.11	74.91	76.01	3,237,630	+1.26(+1.69%)
Jun 27, 2005	74.55	75.04	74.27	74.75	4,237,198	+0.20(+0.27%)
Jun 24, 2005	75.31	75.76	74.54	74.55	5,667,892	-0.83(-1.11%)
Jun 23, 2005	76.40	76.54	75.39	75.39	4,446,810	-1.13(-1.47%)
Jun 22, 2005	77.58	78.46	76.51	76.51	5,438,663	-0.07(-0.09%)
Jun 21, 2005	77.20	77.85	76.47	76.58	3,927,078	-0.62(-0.80%)
Jun 20, 2005	75.37	77.33	75.31	77.20	4,225,737	+1.83(+2.43%)
Jun 17, 2005	76.08	76.08	75.30	75.37	4,378,482	+0.63(+0.84%)
Jun 16, 2005	75.45	76.15	74.22	74.74	5,220,896	-1.59(-2.08%)
Jun 15, 2005	75.90	76.73	75.28	76.33	3,962,344	+0.86(+1.14%)
Jun 14, 2005	75.00	75.73	74.73	75.47	3,199,499	+0.46(+0.62%)
Jun 13, 2005	73.50	75.00	73.48	75.00	3,099,211	+1.36(+1.85%)
Jun 10, 2005	74.88	76.65	73.33	73.64	2,921,559	-1.23(-1.65%)
Jun 09, 2005	73.14	74.88	72.95	74.88	4,879,919	+2.12(+2.92%)
Jun 08, 2005	73.73	74.18	72.41	72.75	4,732,904	-0.86(-1.17%)
Jun 07, 2005	72.18	73.89	71.99	73.62	4,572,004	+1.62(+2.26%)
Jun 06, 2005	72.14	72.26	71.61	71.99	2,304,406	-0.37(-0.51%)
Jun 03, 2005	71.82	72.42	71.77	72.36	3,834,726	+0.62(+0.86%)
Jun 02, 2005	71.00	71.86	70.90	71.75	2,941,617	+0.20(+0.28%)
Jun 01, 2005	70.60	71.66	70.47	71.55	2,915,608	+0.76(+1.08%)
May 31, 2005	70.99	71.50	69.87	70.79	3,305,737	-0.07(-0.10%)
May 27, 2005	70.87	71.27	70.61	70.86	2,427,837	-0.19(-0.27%)
May 26, 2005	69.84	71.22	69.60	71.05	3,676,691	+1.68(+2.42%)
May 25, 2005	69.84	69.89	68.73	69.37	2,672,053	-0.47(-0.68%)
May 24, 2005	69.60	70.03	69.05	69.84	3,160,706	+0.04(+0.05%)
May 23, 2005	68.86	69.84	68.24	69.81	4,113,326	+0.95(+1.38%)
May 20, 2005	68.28	69.06	67.46	68.85	3,928,401	+0.80(+1.17%)
May 19, 2005	67.30	68.08	66.79	68.05	4,076,959	+0.75(+1.12%)
May 18, 2005	68.51	69.42	66.93	67.30	8,038,642	-1.10(-1.61%)
May 17, 2005	68.28	68.41	67.69	68.40	3,998,271	-0.08(-0.12%)
May 16, 2005	67.33	68.51	67.15	68.48	4,558,338	+1.33(+1.99%)
May 13, 2005	69.32	69.32	66.27	67.15	4,985,056	-1.64(-2.39%)
May 12, 2005	70.10	70.98	68.72	68.79	4,688,161	-1.26(-1.80%)
May 11, 2005	70.10	70.28	69.11	70.05	4,652,454	-0.09(-0.13%)
May 10, 2005	70.05	71.21	69.73	70.14	4,294,285	-0.77(-1.09%)
May 09, 2005	69.82	71.05	69.19	70.91	4,283,044	+0.64(+0.92%)
May 06, 2005	69.89	70.64	69.49	70.27	2,727,376	+0.55(+0.79%)
May 05, 2005	69.52	70.30	69.12	69.71	3,147,261	+0.42(+0.60%)
May 04, 2005	69.22	70.09	68.75	69.30	4,400,744	+0.65(+0.95%)
May 03, 2005	67.78	68.98	67.51	68.64	6,516,698	+1.09(+1.61%)
May 02, 2005	66.70	68.08	66.21	67.56	5,668,112	+0.98(+1.47%)
Apr 29, 2005	65.33	66.70	64.47	66.58	4,545,554	+1.86(+2.87%)
Apr 28, 2005	67.15	67.15	64.42	64.72	5,979,334	-1.03(-1.56%)
Apr 27, 2005	62.97	66.05	62.27	65.74	6,320,752	+2.97(+4.73%)
Apr 26, 2005	63.70	64.62	62.77	62.77	2,458,694	-1.02(-1.59%)
Apr 25, 2005	63.79	64.30	63.16	63.79	2,846,399	+0.40(+0.63%)
Apr 22, 2005	63.33	64.10	62.61	63.39	2,892,685	-0.25(-0.40%)
Apr 21, 2005	63.52	63.65	62.46	63.64	4,096,575	+1.13(+1.81%)
Apr 20, 2005	64.24	64.67	62.30	62.51	4,014,141	-1.15(-1.81%)
Apr 19, 2005	63.97	63.97	63.10	63.66	5,427,863	+1.10(+1.75%)
Apr 18, 2005	64.20	64.52	61.15	62.56	6,408,917	-1.56(-2.43%)
Apr 15, 2005	63.52	66.02	62.16	64.13	12,324,552	-0.52(-0.80%)
Apr 14, 2005	68.06	68.06	64.21	64.64	11,361,793	-3.42(-5.03%)
Apr 13, 2005	69.93	70.09	67.87	68.06	4,446,149	-1.82(-2.61%)
Apr 12, 2005	69.03	70.02	68.39	69.89	3,556,125	+0.86(+1.25%)
Apr 11, 2005	68.40	69.28	68.10	69.03	3,497,496	+0.94(+1.39%)
Apr 08, 2005	69.25	69.29	67.88	68.08	2,662,796	-1.17(-1.69%)
Apr 07, 2005	68.28	69.43	68.05	69.25	4,859,641	+1.14(+1.68%)
Apr 06, 2005	68.28	68.68	67.93	68.11	3,706,446	+0.07(+0.11%)
Apr 05, 2005	67.96	68.24	67.66	68.04	4,106,714	+0.53(+0.78%)
Apr 04, 2005	67.51	67.86	67.06	67.51	3,663,245	+0.56(+0.84%)
Apr 01, 2005	68.24	69.03	66.39	66.95	4,283,485	-1.06(-1.56%)
Mar 31, 2005	68.46	68.47	67.65	68.01	3,991,880	-0.51(-0.74%)
Mar 30, 2005	66.28	68.57	65.70	68.52	5,583,694	+2.69(+4.08%)
Mar 29, 2005	67.19	67.76	65.57	65.83	4,895,348	-1.12(-1.67%)
Mar 28, 2005	66.19	67.26	65.79	66.95	4,101,645	+0.75(+1.14%)
Mar 24, 2005	65.70	66.35	65.40	66.19	3,798,578	+0.73(+1.11%)
Mar 23, 2005	67.21	67.21	65.20	65.47	6,285,927	-1.62(-2.41%)
Mar 22, 2005	66.86	68.15	66.86	67.08	3,530,557	+0.23(+0.34%)
Mar 21, 2005	67.15	67.58	66.07	66.86	4,788,448	-0.20(-0.30%)
Mar 18, 2005	68.40	68.44	66.24	67.06	8,487,842	-1.33(-1.95%)
Mar 17, 2005	68.15	68.54	66.88	68.39	4,336,163	+0.68(+1.01%)
Mar 16, 2005	68.60	68.64	67.03	67.71	4,725,631	-0.95(-1.39%)
Mar 15, 2005	67.92	68.88	67.66	68.66	5,670,537	+0.83(+1.22%)
Mar 14, 2005	67.74	68.16	67.13	67.84	4,503,676	-66.19(-49.39%)
Mar 11, 2005	135.97	136.43	133.50	134.03	6,745,486	-2.08(-1.53%)
Mar 10, 2005	136.96	138.81	135.44	136.11	6,402,965	-0.63(-0.46%)
Mar 09, 2005	138.82	139.04	136.07	136.74	5,758,040	-2.31(-1.66%)
Mar 08, 2005	139.28	139.59	138.11	139.05	5,668,553	-0.63(-0.45%)
Mar 07, 2005	139.35	140.35	138.14	139.68	6,685,093	+0.11(+0.08%)
Mar 04, 2005	136.65	139.64	136.65	139.57	5,714,839	+3.74(+2.75%)
Mar 03, 2005	137.57	138.60	135.40	135.83	7,519,572	-0.84(-0.62%)
Mar 02, 2005	134.11	137.06	133.68	136.67	8,592,537	+2.27(+1.69%)
Mar 01, 2005	132.30	135.88	132.28	134.40	8,614,138	+1.91(+1.44%)
Feb 28, 2005	131.71	132.93	131.12	132.50	6,722,563	+0.50(+0.38%)
Feb 25, 2005	130.16	132.30	128.92	132.00	8,133,199	+1.27(+0.97%)
Feb 24, 2005	127.81	130.99	127.62	130.73	7,772,605	+2.79(+2.18%)
Feb 23, 2005	123.85	127.94	123.85	127.94	6,680,244	+4.09(+3.30%)
Feb 22, 2005	127.03	127.17	123.41	123.85	8,002,274	-3.31(-2.60%)
Feb 18, 2005	127.80	128.61	126.60	127.16	5,727,623	-0.24(-0.19%)
Feb 17, 2005	127.53	127.80	126.59	127.41	4,422,785	-0.13(-0.10%)
Feb 16, 2005	124.92	127.75	124.58	127.53	7,535,883	+2.61(+2.09%)
Feb 15, 2005	123.26	125.79	123.11	124.92	6,886,108	+1.75(+1.42%)
Feb 14, 2005	121.47	123.24	121.15	123.17	7,406,280	+2.03(+1.68%)
Feb 11, 2005	121.95	122.53	120.96	121.14	9,926,029	-0.44(-0.36%)
Feb 10, 2005	122.27	123.33	120.77	121.57	17,045,774	+4.93(+4.22%)
Feb 09, 2005	117.51	118.18	116.18	116.64	5,037,734	-0.39(-0.33%)
Feb 08, 2005	117.28	118.32	116.85	117.03	4,411,324	-0.25(-0.21%)
Feb 07, 2005	117.51	118.19	115.77	117.28	5,983,742	-1.09(-0.92%)
Feb 04, 2005	118.73	119.23	117.96	118.37	5,802,123	-0.36(-0.31%)
Feb 03, 2005	118.55	119.09	117.86	118.73	5,892,051	+0.18(+0.15%)
Feb 02, 2005	118.86	119.46	117.66	118.55	7,109,165	-0.41(-0.34%)
Feb 01, 2005	115.65	119.32	115.34	118.96	6,758,269	+3.67(+3.19%)
Jan 31, 2005	115.10	116.00	114.78	115.28	4,573,106	+0.98(+0.86%)
Jan 28, 2005	113.88	114.97	113.54	114.30	4,341,673	-0.71(-0.62%)
Jan 27, 2005	113.42	115.44	113.20	115.01	4,047,644	+1.68(+1.48%)
Jan 26, 2005	112.88	113.64	112.46	113.33	4,922,679	+0.53(+0.47%)
Jan 25, 2005	114.47	114.74	112.38	112.80	5,806,531	-1.66(-1.45%)
Jan 24, 2005	115.87	115.92	114.12	114.46	4,182,977	-1.03(-0.89%)
Jan 21, 2005	114.97	117.05	114.70	115.48	7,060,234	+1.01(+0.88%)
Jan 20, 2005	116.01	116.91	113.69	114.48	7,258,604	-1.31(-1.13%)
Jan 19, 2005	116.28	117.16	115.48	115.78	5,377,168	+0.97(+0.85%)
Jan 18, 2005	115.42	115.69	114.56	114.81	7,430,526	-1.24(-1.07%)
Jan 14, 2005	116.30	117.05	115.86	116.06	5,798,155	-0.24(-0.21%)
Jan 13, 2005	115.19	117.05	115.18	116.30	7,469,318	+1.70(+1.49%)
Jan 12, 2005	113.88	115.10	113.22	114.59	6,369,022	+1.56(+1.38%)
Jan 11, 2005	114.36	114.71	112.58	113.03	5,744,816	-1.02(-0.90%)
Jan 10, 2005	113.35	115.21	112.95	114.06	6,691,264	+1.60(+1.42%)
Jan 07, 2005	112.06	113.42	110.89	112.46	5,857,226	+0.40(+0.36%)
Jan 06, 2005	110.70	112.95	109.89	112.06	5,480,762	+1.52(+1.37%)
Jan 05, 2005	109.52	111.85	109.39	110.55	7,925,130	+1.07(+0.98%)
Jan 04, 2005	111.61	112.72	108.61	109.48	7,971,417	-1.94(-1.74%)
Jan 03, 2005	112.70	113.20	110.77	111.42	7,074,781	-1.78(-1.57%)
Dec 31, 2004	113.06	114.19	113.02	113.20	3,706,446	-0.76(-0.67%)
Dec 30, 2004	114.24	114.69	113.96	113.96	2,619,375	-0.67(-0.59%)
Dec 29, 2004	114.19	115.13	114.03	114.63	2,888,718	+0.45(+0.40%)
Dec 28, 2004	113.15	114.26	112.97	114.18	3,712,618	+1.57(+1.39%)
Dec 27, 2004	113.13	113.42	112.21	112.61	3,089,734	-0.62(-0.54%)
Dec 23, 2004	113.74	113.77	111.93	113.22	3,542,019	-0.65(-0.57%)
Dec 22, 2004	112.97	113.88	112.46	113.88	5,027,595	+1.33(+1.18%)
Dec 21, 2004	112.13	113.21	111.70	112.55	6,246,032	+0.44(+0.39%)
Dec 20, 2004	111.51	113.10	110.97	112.12	7,218,049	+0.77(+0.69%)
Dec 17, 2004	112.06	112.59	111.18	111.35	8,523,769	-0.78(-0.70%)
Dec 16, 2004	114.38	114.44	111.75	112.13	9,510,773	-2.39(-2.08%)
Dec 15, 2004	113.15	114.51	113.11	114.51	5,227,288	+1.36(+1.20%)
Dec 14, 2004	114.56	114.79	112.38	113.15	10,898,487	-1.99(-1.73%)
Dec 13, 2004	113.56	115.75	112.69	115.14	10,326,298	+0.96(+0.84%)
Dec 10, 2004	112.02	114.74	111.76	114.18	8,930,649	+2.07(+1.85%)
Dec 09, 2004	108.98	112.28	108.75	112.11	8,863,644	+2.77(+2.53%)
Dec 08, 2004	107.89	109.52	107.88	109.34	6,940,770	+1.45(+1.35%)
Dec 07, 2004	108.89	109.52	107.11	107.89	7,652,260	-0.62(-0.57%)
Dec 06, 2004	107.74	109.16	105.79	108.51	10,546,269	+0.77(+0.72%)
Dec 03, 2004	107.44	107.98	105.93	107.73	6,688,178	+0.62(+0.58%)
Dec 02, 2004	107.58	107.87	106.44	107.12	8,789,586	-0.46(-0.43%)
Dec 01, 2004	108.43	110.20	107.05	107.58	11,535,477	+0.05(+0.04%)
Nov 30, 2004	107.34	107.91	106.84	107.53	8,966,797	+0.27(+0.25%)
Nov 29, 2004	106.57	108.11	106.30	107.26	10,853,964	+1.86(+1.76%)
Nov 26, 2004	103.16	105.83	103.12	105.40	3,948,899	+2.25(+2.18%)
Nov 24, 2004	101.94	103.18	100.99	103.15	4,867,135	+1.77(+1.74%)
Nov 23, 2004	100.36	101.41	99.90	101.38	6,757,829	+0.70(+0.69%)
Nov 22, 2004	100.36	101.69	99.69	100.68	10,077,232	+0.33(+0.32%)
Nov 19, 2004	100.45	100.80	99.50	100.36	5,443,292	-0.09(-0.09%)
Nov 18, 2004	99.21	100.61	98.97	100.45	6,735,347	+1.23(+1.24%)
Nov 17, 2004	99.45	100.37	98.24	99.21	7,987,727	+0.16(+0.16%)
Nov 16, 2004	99.94	100.43	98.41	99.05	8,730,515	-0.89(-0.89%)
Nov 15, 2004	97.37	100.05	97.00	99.94	8,707,593	+2.57(+2.64%)
Nov 12, 2004	98.38	98.38	95.87	97.37	11,903,124	-1.04(-1.06%)
Nov 11, 2004	98.11	98.78	97.13	98.42	9,408,062	+0.26(+0.27%)
Nov 10, 2004	97.31	98.55	96.82	98.15	9,315,048	+0.84(+0.87%)
Nov 09, 2004	96.05	98.20	95.44	97.31	15,398,416	+3.35(+3.56%)
Nov 08, 2004	93.10	94.32	92.83	93.96	5,468,419	+0.86(+0.93%)
Nov 05, 2004	92.19	94.60	92.09	93.10	9,716,638	+0.91(+0.98%)
Nov 04, 2004	90.74	92.36	90.39	92.19	13,822,471	+1.81(+2.01%)
Nov 03, 2004	88.24	91.06	88.24	90.38	12,228,893	+3.67(+4.23%)
Nov 02, 2004	86.97	88.15	86.52	86.71	7,706,922	-0.26(-0.30%)
Nov 01, 2004	85.84	87.28	85.73	86.97	9,277,137	+0.77(+0.89%)
Oct 29, 2004	86.47	86.63	85.29	86.20	10,632,229	-0.27(-0.31%)
Oct 28, 2004	85.20	87.75	84.73	86.47	18,313,584	+3.22(+3.87%)
Oct 27, 2004	81.03	84.12	80.21	83.25	10,898,046	+2.22(+2.74%)
Oct 26, 2004	78.04	81.97	78.04	81.03	17,267,068	+4.07(+5.29%)
Oct 25, 2004	75.99	77.13	75.86	76.96	11,017,950	+1.41(+1.86%)
Oct 22, 2004	75.59	77.49	75.50	75.55	12,084,303	-0.13(-0.17%)
Oct 21, 2004	78.31	78.53	75.29	75.68	23,698,688	-2.63(-3.36%)
Oct 20, 2004	75.36	79.72	75.36	78.31	31,831,004	+0.12(+0.15%)
Oct 19, 2004	87.07	87.07	74.95	78.19	65,604,720	-10.50(-11.84%)
Oct 18, 2004	88.02	88.92	87.50	88.69	5,009,521	+0.21(+0.24%)
Oct 15, 2004	88.58	89.20	85.04	88.48	15,730,797	-0.09(-0.10%)
Oct 14, 2004	91.19	91.33	88.56	88.57	9,453,907	-0.41(-0.46%)
Oct 13, 2004	89.73	89.86	88.43	88.98	4,126,110	-0.75(-0.84%)
Oct 12, 2004	89.11	90.15	88.39	89.73	4,257,476	+0.35(+0.40%)
Oct 11, 2004	89.02	90.11	88.82	89.38	3,147,041	+0.09(+0.10%)
Oct 08, 2004	90.27	91.15	88.77	89.29	5,715,721	-1.01(-1.12%)
Oct 07, 2004	90.42	90.74	89.61	90.29	4,030,892	+0.05(+0.06%)
Oct 06, 2004	89.92	90.88	89.83	90.24	6,931,513	-0.68(-0.75%)
Oct 05, 2004	91.48	91.90	89.80	90.92	7,988,168	-0.55(-0.61%)
Oct 04, 2004	91.33	91.76	91.07	91.47	6,767,527	+0.37(+0.41%)

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.