Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	101.31	101.98	100.44	101.88	10,207,800	+1.36(+1.35%)
Apr 28, 2005	101.64	101.83	100.52	100.52	7,085,100	-1.38(-1.35%)
Apr 27, 2005	101.11	102.17	100.74	101.90	10,439,100	+0.39(+0.38%)
Apr 26, 2005	102.06	102.62	101.43	101.51	6,077,700	-0.89(-0.87%)
Apr 25, 2005	102.05	102.58	101.88	102.40	4,631,900	+0.57(+0.56%)
Apr 22, 2005	101.90	102.16	100.62	101.83	6,177,700	-0.29(-0.28%)
Apr 21, 2005	100.95	102.29	100.68	102.12	7,350,600	+1.98(+1.98%)
Apr 20, 2005	101.51	101.78	99.89	100.14	12,036,000	-1.11(-1.10%)
Apr 19, 2005	101.01	101.50	100.80	101.25	7,636,100	+0.70(+0.70%)
Apr 18, 2005	100.62	101.01	100.11	100.55	13,005,600	-0.15(-0.15%)
Apr 15, 2005	102.21	102.60	100.62	100.70	12,193,100	-1.70(-1.66%)
Apr 14, 2005	104.10	104.17	102.39	102.40	10,941,400	-1.58(-1.52%)
Apr 13, 2005	104.92	105.22	103.75	103.98	8,180,200	-1.01(-0.96%)
Apr 12, 2005	104.20	105.30	103.56	104.99	9,172,900	+0.52(+0.50%)
Apr 11, 2005	104.79	104.81	104.38	104.47	3,188,400	-0.07(-0.07%)
Apr 08, 2005	105.45	105.54	104.52	104.54	3,654,000	-0.98(-0.93%)
Apr 07, 2005	104.81	105.58	104.75	105.52	3,853,000	+0.50(+0.48%)
Apr 06, 2005	104.80	105.24	104.72	105.02	4,537,000	+0.43(+0.41%)
Apr 05, 2005	104.29	104.68	104.15	104.59	4,399,600	+0.37(+0.36%)
Apr 04, 2005	104.08	104.82	103.46	104.22	11,560,400	+0.17(+0.16%)
Apr 01, 2005	105.43	105.62	103.74	104.05	7,749,800	-0.94(-0.90%)
Mar 31, 2005	105.17	105.32	104.80	104.99	7,392,500	-0.35(-0.33%)
Mar 30, 2005	104.25	105.39	104.18	105.34	5,659,900	+1.27(+1.22%)
Mar 29, 2005	104.61	105.13	103.86	104.07	7,664,500	-0.69(-0.66%)
Mar 28, 2005	104.60	105.23	104.56	104.76	4,973,300	+0.32(+0.31%)
Mar 24, 2005	104.72	105.15	104.35	104.44	5,058,800	+0.03(+0.03%)
Mar 23, 2005	104.56	105.55	104.21	104.41	7,418,800	-0.12(-0.11%)
Mar 22, 2005	105.54	106.03	104.50	104.53	7,073,300	-0.89(-0.84%)
Mar 21, 2005	106.04	106.12	105.23	105.42	7,323,200	-0.54(-0.51%)
Mar 18, 2005	106.38	106.44	105.44	105.96	10,707,300	-0.33(-0.31%)
Mar 17, 2005	106.56	106.68	106.04	106.29	4,476,300	-0.06(-0.06%)
Mar 16, 2005	106.95	107.11	106.19	106.35	6,534,200	-1.22(-1.13%)
Mar 15, 2005	108.39	108.48	107.52	107.57	3,926,400	-0.57(-0.53%)
Mar 14, 2005	107.95	108.16	107.58	108.14	3,475,700	+0.30(+0.28%)
Mar 11, 2005	108.49	108.81	107.65	107.84	3,489,500	-0.63(-0.58%)
Mar 10, 2005	108.21	108.73	107.74	108.47	5,215,200	+0.46(+0.43%)
Mar 09, 2005	108.83	109.23	108.00	108.01	5,061,800	-1.15(-1.05%)
Mar 08, 2005	109.29	109.52	108.96	109.16	7,533,400	-0.17(-0.16%)
Mar 07, 2005	109.39	109.83	109.30	109.33	4,131,400	-0.21(-0.19%)
Mar 04, 2005	108.91	109.61	108.65	109.54	6,125,000	+1.29(+1.19%)
Mar 03, 2005	108.42	108.67	107.64	108.25	8,279,900	+0.18(+0.17%)
Mar 02, 2005	107.81	108.69	107.74	108.07	7,641,200	-0.16(-0.15%)
Mar 01, 2005	107.76	108.49	107.76	108.23	5,323,900	+0.53(+0.49%)
Feb 28, 2005	108.11	108.98	107.26	107.70	7,471,500	-0.66(-0.61%)
Feb 25, 2005	107.42	108.42	107.30	108.36	4,989,500	+0.95(+0.88%)
Feb 24, 2005	106.64	107.55	106.36	107.41	7,124,400	+0.58(+0.54%)
Feb 23, 2005	106.35	106.95	106.19	106.83	6,459,300	+0.82(+0.77%)
Feb 22, 2005	107.33	107.67	105.99	106.01	8,991,100	-1.80(-1.67%)
Feb 18, 2005	107.48	107.84	107.20	107.81	4,911,500	+0.09(+0.08%)
Feb 17, 2005	108.46	108.56	107.67	107.72	5,746,600	-0.73(-0.67%)
Feb 16, 2005	108.28	108.68	108.09	108.45	4,286,000	-0.02(-0.02%)
Feb 15, 2005	108.06	108.61	107.92	108.47	4,716,000	+0.49(+0.45%)
Feb 14, 2005	108.01	108.12	107.84	107.98	3,689,300	-0.11(-0.10%)
Feb 11, 2005	107.42	108.39	107.14	108.09	4,726,100	+0.59(+0.55%)
Feb 10, 2005	107.03	107.70	106.93	107.50	5,225,800	+0.76(+0.71%)
Feb 09, 2005	107.42	107.48	106.63	106.74	7,445,900	-0.51(-0.48%)
Feb 08, 2005	107.06	107.42	106.91	107.25	5,046,600	+0.24(+0.22%)
Feb 07, 2005	106.93	107.27	106.91	107.01	3,710,500	+0.01(+0.01%)
Feb 04, 2005	105.80	107.21	105.76	107.00	6,413,200	+1.08(+1.02%)
Feb 03, 2005	105.70	105.95	105.44	105.92	4,840,500	+0.04(+0.04%)
Feb 02, 2005	105.46	106.13	105.35	105.88	4,660,500	+0.48(+0.46%)
Feb 01, 2005	105.02	105.64	104.84	105.40	4,809,800	+0.60(+0.57%)
Jan 31, 2005	104.98	105.05	104.48	104.80	5,334,200	+0.36(+0.34%)
Jan 28, 2005	104.54	104.65	103.76	104.44	7,814,100	-0.13(-0.12%)
Jan 27, 2005	104.45	104.83	104.21	104.57	8,431,500	-0.22(-0.21%)
Jan 26, 2005	104.92	105.25	104.68	104.79	7,853,400	+0.20(+0.19%)
Jan 25, 2005	104.08	105.01	104.05	104.59	9,752,500	+0.84(+0.81%)
Jan 24, 2005	104.11	104.31	103.62	103.75	9,879,700	-0.09(-0.09%)
Jan 21, 2005	104.95	105.03	103.78	103.84	7,982,400	-0.92(-0.88%)
Jan 20, 2005	105.06	105.48	104.58	104.76	8,665,200	-0.49(-0.47%)
Jan 19, 2005	106.15	106.25	105.23	105.25	6,635,300	-0.91(-0.86%)
Jan 18, 2005	105.25	106.29	105.00	106.16	6,601,900	+0.72(+0.68%)
Jan 14, 2005	105.17	105.65	105.05	105.44	5,986,900	+0.49(+0.47%)
Jan 13, 2005	105.96	106.10	104.81	104.95	7,671,400	-1.08(-1.02%)
Jan 12, 2005	105.58	106.23	104.96	106.03	10,574,600	+0.51(+0.48%)
Jan 11, 2005	105.90	105.91	105.27	105.52	7,594,200	-0.68(-0.64%)
Jan 10, 2005	105.84	106.63	105.77	106.20	6,028,200	+0.36(+0.34%)
Jan 07, 2005	106.36	106.50	105.63	105.84	8,555,700	-0.20(-0.19%)
Jan 06, 2005	106.13	106.66	105.83	106.04	8,568,900	+0.33(+0.31%)
Jan 05, 2005	106.30	106.78	105.71	105.71	10,888,700	-0.59(-0.56%)
Jan 04, 2005	107.50	107.60	105.89	106.30	10,632,700	-1.02(-0.95%)
Jan 03, 2005	108.15	108.59	106.93	107.32	11,693,100	-0.18(-0.17%)
Dec 31, 2004	107.93	108.19	107.47	107.50	4,262,100	-0.35(-0.32%)
Dec 30, 2004	108.31	108.41	107.77	107.85	2,786,600	-0.39(-0.36%)
Dec 29, 2004	108.25	108.31	107.83	108.24	4,044,800	-0.16(-0.15%)
Dec 28, 2004	107.94	108.47	107.80	108.40	3,462,800	+0.64(+0.59%)
Dec 27, 2004	108.48	108.56	107.72	107.76	5,591,200	-0.39(-0.36%)
Dec 23, 2004	108.18	108.55	108.03	108.15	3,318,100	+0.14(+0.13%)
Dec 22, 2004	107.34	108.13	107.30	108.01	6,667,000	+0.59(+0.55%)
Dec 21, 2004	106.75	107.47	106.61	107.42	8,003,800	+0.80(+0.75%)
Dec 20, 2004	106.76	107.15	106.35	106.62	6,136,100	+0.09(+0.08%)
Dec 17, 2004	106.33	106.98	106.22	106.53	8,285,400	-0.63(-0.59%)
Dec 16, 2004	106.82	107.29	106.62	107.16	8,573,300	+0.31(+0.29%)
Dec 15, 2004	106.62	107.06	106.35	106.85	9,271,800	+0.09(+0.08%)
Dec 14, 2004	106.24	106.95	106.20	106.76	5,822,800	+0.31(+0.29%)
Dec 13, 2004	105.90	106.46	105.53	106.45	7,458,200	+0.95(+0.90%)
Dec 10, 2004	105.19	105.75	105.11	105.50	6,002,800	+0.12(+0.11%)
Dec 09, 2004	104.53	105.60	104.16	105.38	8,913,400	+0.37(+0.35%)
Dec 08, 2004	104.57	105.06	104.42	105.01	7,090,100	+0.60(+0.57%)
Dec 07, 2004	105.47	105.63	104.37	104.41	7,578,100	-0.94(-0.89%)
Dec 06, 2004	105.68	105.73	105.24	105.35	3,495,200	-0.34(-0.32%)
Dec 03, 2004	105.61	106.39	105.56	105.69	7,209,900	-0.15(-0.14%)
Dec 02, 2004	105.45	106.27	105.36	105.84	8,263,800	+0.17(+0.16%)
Dec 01, 2004	104.63	105.86	104.57	105.67	8,613,400	+1.34(+1.28%)
Nov 30, 2004	104.60	104.76	104.19	104.33	7,405,200	-0.14(-0.13%)
Nov 29, 2004	105.37	105.51	104.02	104.47	9,182,400	-0.45(-0.43%)
Nov 26, 2004	105.09	105.35	104.90	104.92	1,807,400	-0.11(-0.10%)
Nov 24, 2004	105.02	105.15	104.71	105.03	6,210,400	+0.04(+0.04%)
Nov 23, 2004	104.83	105.03	104.26	104.99	7,527,600	+0.19(+0.18%)
Nov 22, 2004	104.37	105.00	104.23	104.80	8,336,300	+0.23(+0.22%)
Nov 19, 2004	105.66	105.70	104.29	104.57	6,968,500	-1.43(-1.35%)
Nov 18, 2004	105.92	106.10	105.73	106.00	4,715,900	+0.10(+0.09%)
Nov 17, 2004	105.62	106.26	105.35	105.90	6,901,400	+0.77(+0.73%)
Nov 16, 2004	105.43	105.47	104.94	105.13	8,045,500	-0.60(-0.57%)
Nov 15, 2004	105.54	105.84	105.40	105.73	4,606,900	+0.08(+0.08%)
Nov 12, 2004	105.19	105.76	105.00	105.65	4,877,900	+0.56(+0.53%)
Nov 11, 2004	104.49	105.26	104.42	105.09	4,605,400	+0.70(+0.67%)
Nov 10, 2004	104.27	104.81	104.15	104.39	5,466,900	+0.18(+0.17%)
Nov 09, 2004	104.18	104.58	103.97	104.21	6,610,100	-0.08(-0.08%)
Nov 08, 2004	104.03	104.33	103.82	104.29	5,258,000	+0.07(+0.07%)
Nov 05, 2004	103.71	104.43	103.50	104.22	8,310,600	+0.90(+0.87%)
Nov 04, 2004	101.57	103.45	101.50	103.32	9,475,000	+1.61(+1.58%)
Nov 03, 2004	101.93	102.37	101.14	101.71	10,058,200	+1.18(+1.17%)
Nov 02, 2004	100.79	101.53	100.29	100.53	7,399,700	-0.18(-0.18%)
Nov 01, 2004	100.49	100.97	100.30	100.71	6,267,300	+0.33(+0.33%)
Oct 29, 2004	100.12	100.64	100.09	100.38	5,306,500	+0.11(+0.11%)
Oct 28, 2004	100.02	100.65	99.73	100.27	7,891,000	+0.13(+0.13%)
Oct 27, 2004	98.95	100.37	98.62	100.14	10,348,400	+1.06(+1.07%)
Oct 26, 2004	97.96	99.10	97.67	99.08	8,283,300	+1.40(+1.43%)
Oct 25, 2004	97.52	97.97	97.27	97.68	8,935,700	-0.08(-0.08%)
Oct 22, 2004	98.94	99.04	97.67	97.76	10,886,500	-1.18(-1.19%)
Oct 21, 2004	99.06	99.25	98.20	98.94	12,990,500	+0.05(+0.05%)
Oct 20, 2004	98.92	99.09	98.20	98.89	9,637,700	-0.21(-0.21%)
Oct 19, 2004	99.98	100.37	99.02	99.10	9,489,600	-0.53(-0.53%)
Oct 18, 2004	99.04	99.80	98.75	99.63	9,900,500	+0.16(+0.16%)
Oct 15, 2004	99.42	99.95	99.07	99.47	7,490,300	+0.29(+0.29%)
Oct 14, 2004	100.14	100.24	99.00	99.18	8,129,600	-0.90(-0.90%)
Oct 13, 2004	101.43	101.47	99.77	100.08	7,918,000	-0.97(-0.96%)
Oct 12, 2004	100.60	101.25	100.36	101.05	5,209,400	-0.09(-0.09%)
Oct 11, 2004	100.96	101.25	100.91	101.14	3,552,200	+0.44(+0.44%)
Oct 08, 2004	101.20	101.73	100.59	100.70	7,266,400	-0.74(-0.73%)
Oct 07, 2004	102.41	102.43	101.43	101.44	6,822,000	-1.20(-1.17%)
Oct 06, 2004	101.91	102.65	101.79	102.64	5,245,700	+0.60(+0.59%)
Oct 05, 2004	102.32	102.37	101.73	102.04	5,210,500	-0.27(-0.26%)
Oct 04, 2004	102.65	102.88	102.26	102.31	5,423,900	+0.15(+0.15%)
Oct 01, 2004	101.34	102.19	101.22	102.16	7,370,600	+1.29(+1.28%)
Sep 30, 2004	100.73	101.07	100.55	100.87	6,375,500	-0.60(-0.59%)
Sep 29, 2004	100.77	101.49	100.62	101.47	7,242,600	+0.58(+0.57%)
Sep 28, 2004	100.25	101.15	99.91	100.89	8,556,800	+0.73(+0.73%)
Sep 27, 2004	100.38	100.58	100.00	100.16	5,243,000	-0.56(-0.56%)
Sep 24, 2004	100.49	100.94	100.49	100.72	5,529,500	+0.27(+0.27%)
Sep 23, 2004	101.18	101.22	100.40	100.45	7,441,200	-0.65(-0.64%)
Sep 22, 2004	101.99	102.00	101.08	101.10	8,853,500	-1.27(-1.24%)
Sep 21, 2004	102.39	102.88	102.14	102.37	6,606,700	+0.22(+0.22%)
Sep 20, 2004	102.56	102.70	102.01	102.15	6,735,300	-0.86(-0.83%)
Sep 17, 2004	102.87	103.30	102.69	103.01	4,898,500	+0.26(+0.25%)
Sep 16, 2004	102.67	103.10	102.58	102.75	5,572,200	+0.21(+0.20%)
Sep 15, 2004	103.15	103.20	102.52	102.54	6,374,600	-0.96(-0.93%)
Sep 14, 2004	103.36	103.63	103.25	103.50	3,691,300	+0.00(+0.00%)
Sep 13, 2004	103.46	103.72	103.18	103.50	4,575,200	+0.27(+0.26%)
Sep 10, 2004	103.00	103.38	102.56	103.23	3,667,600	+0.23(+0.22%)
Sep 09, 2004	103.37	103.57	102.87	103.00	5,993,400	-0.49(-0.47%)
Sep 08, 2004	103.45	103.77	103.22	103.49	5,084,900	-0.15(-0.14%)
Sep 07, 2004	103.25	103.82	103.12	103.64	4,499,500	+0.78(+0.76%)
Sep 03, 2004	103.00	103.39	102.81	102.86	5,172,100	-0.18(-0.17%)
Sep 02, 2004	101.85	103.24	101.82	103.04	4,906,000	+1.16(+1.14%)
Sep 01, 2004	101.74	102.26	101.22	101.88	4,624,300	-0.01(-0.01%)
Aug 31, 2004	101.45	101.91	100.90	101.89	5,160,600	+0.48(+0.47%)
Aug 30, 2004	101.94	102.09	101.31	101.41	4,482,800	-0.75(-0.73%)
Aug 27, 2004	101.91	102.25	101.72	102.16	2,971,600	+0.29(+0.28%)
Aug 26, 2004	101.85	102.08	101.68	101.87	4,238,800	-0.01(-0.01%)
Aug 25, 2004	101.20	102.16	100.79	101.88	6,233,100	+0.66(+0.65%)
Aug 24, 2004	101.35	101.57	100.73	101.22	3,746,000	+0.32(+0.32%)
Aug 23, 2004	101.26	101.45	100.81	100.90	4,521,700	-0.35(-0.35%)
Aug 20, 2004	100.39	101.44	100.31	101.25	5,462,800	+0.40(+0.40%)
Aug 19, 2004	101.03	101.18	100.32	100.85	5,513,300	-0.37(-0.37%)
Aug 18, 2004	99.82	101.30	99.77	101.22	6,069,000	+0.97(+0.97%)
Aug 17, 2004	100.20	100.59	99.86	100.25	5,947,900	+0.45(+0.45%)
Aug 16, 2004	98.67	100.03	98.66	99.80	5,697,500	+1.10(+1.11%)
Aug 13, 2004	98.70	98.90	98.17	98.70	4,192,700	+0.12(+0.12%)
Aug 12, 2004	99.28	99.48	98.32	98.58	6,968,300	-1.13(-1.13%)
Aug 11, 2004	99.18	99.86	98.72	99.71	6,688,000	+0.14(+0.14%)
Aug 10, 2004	98.62	99.72	98.37	99.57	7,338,200	+1.15(+1.17%)
Aug 09, 2004	98.43	98.84	98.31	98.42	5,095,100	+0.05(+0.05%)
Aug 06, 2004	99.11	99.38	98.15	98.37	9,082,800	-1.35(-1.35%)
Aug 05, 2004	101.50	101.50	99.65	99.72	8,182,900	-1.68(-1.66%)
Aug 04, 2004	100.96	101.88	100.87	101.40	5,963,500	+0.15(+0.15%)
Aug 03, 2004	101.78	101.94	101.16	101.25	5,626,600	-0.69(-0.68%)
Aug 02, 2004	101.17	102.23	101.16	101.94	6,028,600	+0.19(+0.19%)
Jul 30, 2004	101.40	101.80	101.06	101.75	3,944,300	+0.21(+0.21%)
Jul 29, 2004	101.73	102.67	101.05	101.54	7,651,700	+0.16(+0.16%)
Jul 28, 2004	100.79	101.69	100.07	101.38	9,645,600	+0.43(+0.43%)
Jul 27, 2004	100.05	101.21	99.98	100.95	7,015,800	+1.17(+1.17%)
Jul 26, 2004	100.07	100.25	99.31	99.78	8,701,800	-0.04(-0.04%)
Jul 23, 2004	100.32	100.33	99.50	99.82	6,837,400	-0.70(-0.70%)
Jul 22, 2004	100.17	100.97	99.63	100.52	11,671,200	+0.12(+0.12%)
Jul 21, 2004	102.15	102.55	100.36	100.40	9,343,600	-1.50(-1.47%)
Jul 20, 2004	101.17	102.15	100.86	101.90	5,302,700	+0.95(+0.94%)
Jul 19, 2004	101.61	101.69	100.78	100.95	9,645,600	-0.75(-0.74%)
Jul 16, 2004	102.43	102.49	101.46	101.70	5,944,900	+0.09(+0.09%)
Jul 15, 2004	102.48	102.54	101.57	101.61	4,530,400	-0.67(-0.66%)
Jul 14, 2004	102.11	103.09	101.92	102.28	7,295,100	-0.29(-0.28%)
Jul 13, 2004	102.75	102.80	102.37	102.57	3,267,000	+0.00(+0.00%)
Jul 12, 2004	102.30	102.79	101.80	102.57	5,886,500	+0.20(+0.20%)
Jul 09, 2004	102.32	102.62	102.10	102.37	3,660,200	+0.30(+0.29%)
Jul 08, 2004	102.36	102.90	101.86	102.07	8,077,900	-0.53(-0.52%)
Jul 07, 2004	102.22	102.92	102.22	102.60	5,605,000	+0.26(+0.25%)
Jul 06, 2004	102.71	102.91	102.06	102.34	6,318,800	-0.69(-0.67%)
Jul 02, 2004	103.39	103.49	102.80	103.03	4,276,300	-0.23(-0.22%)
Jul 01, 2004	104.48	104.65	102.94	103.26	10,591,100	-1.37(-1.31%)
Jun 30, 2004	104.30	104.89	103.89	104.63	6,940,800	+0.33(+0.32%)
Jun 29, 2004	103.70	104.45	103.57	104.30	5,172,000	+0.68(+0.66%)
Jun 28, 2004	104.57	104.79	103.50	103.62	6,770,600	-0.43(-0.41%)
Jun 25, 2004	104.54	104.99	103.92	104.05	3,583,100	-0.56(-0.54%)
Jun 24, 2004	104.77	105.05	104.47	104.61	4,658,200	-0.32(-0.30%)
Jun 23, 2004	103.97	105.03	103.73	104.93	4,786,000	+0.76(+0.73%)
Jun 22, 2004	103.75	104.21	103.17	104.17	4,098,600	+0.36(+0.35%)
Jun 21, 2004	104.25	104.55	103.75	103.81	4,152,200	-0.41(-0.39%)
Jun 18, 2004	103.85	104.53	103.76	104.22	3,919,700	+0.27(+0.26%)
Jun 17, 2004	103.91	104.13	103.59	103.95	2,780,100	-0.04(-0.04%)
Jun 16, 2004	104.13	104.15	103.76	103.99	3,838,500	-0.12(-0.12%)
Jun 15, 2004	104.23	104.51	103.65	104.11	7,290,000	+0.51(+0.49%)
Jun 14, 2004	103.97	103.97	103.30	103.60	4,342,700	-0.65(-0.62%)
Jun 10, 2004	104.10	104.25	103.94	104.25	3,496,100	+0.30(+0.29%)
Jun 09, 2004	104.10	104.40	103.77	103.95	5,151,700	-0.52(-0.50%)
Jun 08, 2004	103.73	104.49	103.67	104.47	5,394,000	+0.49(+0.47%)
Jun 07, 2004	103.17	104.09	103.12	103.98	5,775,600	+1.32(+1.29%)
Jun 04, 2004	102.76	103.20	102.41	102.66	4,637,300	+0.53(+0.52%)
Jun 03, 2004	102.49	102.99	101.97	102.13	7,501,000	-0.71(-0.69%)
Jun 02, 2004	102.40	103.06	102.09	102.84	5,817,600	+0.68(+0.67%)
Jun 01, 2004	101.91	102.27	101.46	102.16	5,100,200	-0.02(-0.02%)
May 28, 2004	102.21	102.30	101.84	102.18	4,537,300	-0.12(-0.12%)
May 27, 2004	101.70	102.37	101.68	102.30	5,975,500	+0.95(+0.94%)
May 26, 2004	101.06	101.45	100.86	101.35	6,354,400	+0.08(+0.08%)
May 25, 2004	99.61	101.35	99.26	101.27	9,302,500	+1.41(+1.41%)
May 24, 2004	100.42	100.63	99.42	99.86	6,830,800	+0.06(+0.06%)
May 21, 2004	99.95	100.53	99.55	99.80	6,338,800	-0.22(-0.22%)
May 20, 2004	99.88	100.15	99.42	100.02	8,191,400	+0.32(+0.32%)
May 19, 2004	100.82	101.40	99.65	99.70	8,893,900	-0.27(-0.27%)
May 18, 2004	99.85	100.24	99.60	99.97	6,484,500	+0.41(+0.41%)
May 17, 2004	99.56	99.97	98.99	99.56	6,816,800	-0.89(-0.89%)
May 14, 2004	100.20	101.00	99.72	100.45	8,798,600	+0.22(+0.22%)
May 13, 2004	100.28	101.08	99.99	100.23	10,827,100	-0.76(-0.75%)
May 12, 2004	100.17	101.04	98.81	100.99	16,598,000	+0.75(+0.75%)
May 11, 2004	100.46	100.65	100.00	100.24	8,794,100	+0.33(+0.33%)
May 10, 2004	100.61	101.00	99.52	99.91	17,583,900	-1.24(-1.23%)
May 07, 2004	102.07	103.03	101.15	101.15	8,870,800	-1.45(-1.41%)
May 06, 2004	102.82	103.18	101.91	102.60	9,049,100	-0.86(-0.83%)
May 05, 2004	103.45	103.72	103.11	103.46	3,496,600	+0.33(+0.32%)
May 04, 2004	103.36	104.14	102.88	103.13	7,695,700	-0.17(-0.16%)

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.