Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	105.32	105.35	104.57	104.63	5,593,500	-0.74(-0.70%)
May 27, 2005	105.30	105.44	104.38	105.37	2,115,600	+0.10(+0.09%)
May 26, 2005	104.99	105.35	104.84	105.27	4,763,000	+0.68(+0.65%)
May 25, 2005	104.71	104.71	104.16	104.59	5,066,300	-0.24(-0.23%)
May 24, 2005	104.90	105.13	104.63	104.83	5,150,700	-0.39(-0.37%)
May 23, 2005	104.63	105.50	104.63	105.22	5,311,100	+0.59(+0.56%)
May 20, 2005	104.83	104.85	104.12	104.63	6,350,000	-0.51(-0.49%)
May 19, 2005	104.96	105.20	104.59	105.14	5,084,800	+0.30(+0.29%)
May 18, 2005	103.86	105.06	103.86	104.84	8,504,100	+1.35(+1.30%)
May 17, 2005	102.37	103.55	102.28	103.49	5,974,000	+0.85(+0.83%)
May 16, 2005	101.62	102.71	101.59	102.64	5,840,500	+0.97(+0.95%)
May 13, 2005	102.23	102.47	100.86	101.67	11,754,600	-0.26(-0.26%)
May 12, 2005	103.02	103.34	101.93	101.93	5,567,700	-1.09(-1.06%)
May 11, 2005	102.99	103.25	100.60	103.02	7,705,500	+0.32(+0.31%)
May 10, 2005	103.36	103.49	102.50	102.70	6,966,000	-1.05(-1.01%)
May 09, 2005	103.46	103.88	103.21	103.75	3,919,500	+0.32(+0.31%)
May 06, 2005	103.92	104.05	103.40	103.43	5,384,600	-0.07(-0.07%)
May 05, 2005	103.81	104.08	102.99	103.50	8,842,600	-0.27(-0.26%)
May 04, 2005	103.01	103.93	102.67	103.77	8,805,300	+0.88(+0.86%)
May 03, 2005	102.32	103.08	102.05	102.89	7,213,600	+0.31(+0.30%)
May 02, 2005	102.24	102.60	101.86	102.58	5,349,200	+0.70(+0.69%)
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%)

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.

Diamonds Trust, Series 1 (NY: )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Diamonds Trust, Series 1 (NY: )

Historical Prices

Sections

Services

The Punxsutawney Spirit