Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	67.88	67.92	67.06	67.11	1,518,408	-0.98(-1.44%)
May 27, 2005	68.43	68.45	67.96	68.09	1,380,339	-0.10(-0.14%)
May 26, 2005	68.53	68.92	67.93	68.19	1,284,719	+0.01(+0.01%)
May 25, 2005	68.81	68.87	67.64	68.18	1,412,403	-0.85(-1.23%)
May 24, 2005	68.87	69.23	68.41	69.03	940,004	+0.21(+0.31%)
May 23, 2005	68.24	69.37	68.18	68.82	1,271,140	+0.61(+0.90%)
May 20, 2005	69.01	69.01	68.01	68.21	1,281,752	-0.39(-0.57%)
May 19, 2005	67.97	68.61	67.83	68.60	1,551,841	+0.63(+0.93%)
May 18, 2005	68.36	68.80	67.67	67.97	1,770,924	-0.41(-0.60%)
May 17, 2005	68.16	68.48	67.77	68.38	1,318,608	+0.01(+0.01%)
May 16, 2005	67.48	68.48	67.48	68.38	1,020,906	+1.12(+1.67%)
May 13, 2005	67.43	67.82	66.82	67.25	1,952,238	-1.08(-1.58%)
May 12, 2005	68.14	68.89	67.92	68.33	1,480,524	-0.79(-1.14%)
May 11, 2005	68.58	69.29	67.93	69.12	1,402,362	+0.71(+1.04%)
May 10, 2005	69.41	69.41	67.92	68.41	2,721,769	-1.22(-1.75%)
May 09, 2005	70.23	70.59	69.23	69.63	2,182,276	-0.52(-0.74%)
May 06, 2005	71.07	71.21	70.10	70.15	2,292,731	-0.84(-1.19%)
May 05, 2005	71.29	71.55	70.64	70.99	1,101,122	-0.35(-0.49%)
May 04, 2005	70.41	71.69	70.40	71.34	1,195,716	+0.87(+1.23%)
May 03, 2005	70.99	71.14	70.21	70.47	1,577,971	-0.46(-0.64%)
May 02, 2005	71.32	71.86	70.19	70.93	2,011,003	-0.43(-0.60%)
Apr 29, 2005	71.47	71.74	70.13	71.35	1,383,192	+0.11(+0.15%)
Apr 28, 2005	71.63	72.21	71.12	71.25	1,620,761	-0.38(-0.53%)
Apr 27, 2005	69.97	71.69	69.73	71.63	2,520,372	+1.67(+2.38%)
Apr 26, 2005	72.30	73.35	69.71	69.96	4,329,408	-0.30(-0.42%)
Apr 25, 2005	69.01	70.64	69.01	70.26	2,236,020	+1.16(+1.67%)
Apr 22, 2005	69.23	69.38	68.62	69.10	1,401,677	-0.13(-0.19%)
Apr 21, 2005	68.62	69.44	68.18	69.23	1,488,740	+1.17(+1.71%)
Apr 20, 2005	68.36	69.10	67.58	68.07	1,997,424	+0.60(+0.90%)
Apr 19, 2005	67.31	67.83	66.41	67.46	2,099,207	+0.18(+0.27%)
Apr 18, 2005	67.92	68.29	66.83	67.28	2,092,132	-0.64(-0.94%)
Apr 15, 2005	66.65	68.70	66.57	67.92	2,960,479	+1.10(+1.65%)
Apr 14, 2005	66.90	67.05	66.23	66.82	1,656,133	-0.08(-0.12%)
Apr 13, 2005	67.37	67.82	66.82	66.89	946,052	-0.48(-0.72%)
Apr 12, 2005	67.39	67.40	66.26	67.38	1,547,847	-0.07(-0.10%)
Apr 11, 2005	67.31	67.61	66.96	67.45	1,491,364	+0.30(+0.44%)
Apr 08, 2005	68.10	68.10	66.83	67.15	1,192,635	-0.76(-1.12%)
Apr 07, 2005	67.53	68.27	67.00	67.91	1,434,768	+0.57(+0.85%)
Apr 06, 2005	67.18	69.34	67.13	67.34	3,149,666	+0.16(+0.23%)
Apr 05, 2005	65.25	67.39	65.12	67.18	2,886,538	+1.81(+2.78%)
Apr 04, 2005	65.29	65.49	64.50	65.37	3,669,761	-0.07(-0.11%)
Apr 01, 2005	68.18	68.20	63.72	65.44	8,625,384	-2.75(-4.04%)
Mar 31, 2005	65.72	68.93	65.07	68.19	13,385,428	-4.21(-5.81%)
Mar 30, 2005	71.70	72.48	71.35	72.40	1,390,381	+0.70(+0.98%)
Mar 29, 2005	71.28	72.04	70.82	71.70	2,209,319	+0.42(+0.59%)
Mar 28, 2005	70.07	71.95	69.85	71.28	1,855,933	+1.69(+2.43%)
Mar 24, 2005	69.19	69.87	68.74	69.58	1,661,611	+0.60(+0.88%)
Mar 23, 2005	69.80	69.81	68.72	68.98	2,369,752	-0.87(-1.24%)
Mar 22, 2005	70.26	70.50	69.68	69.85	2,614,395	-0.47(-0.67%)
Mar 21, 2005	71.26	71.28	70.03	70.32	1,042,472	-1.08(-1.51%)
Mar 18, 2005	70.37	71.52	70.12	71.40	3,211,055	+1.09(+1.55%)
Mar 17, 2005	69.37	70.80	69.32	70.31	2,275,501	+0.94(+1.35%)
Mar 16, 2005	69.23	69.62	68.70	69.37	1,750,956	-0.08(-0.11%)
Mar 15, 2005	69.32	69.67	68.02	69.45	2,234,080	+0.37(+0.53%)
Mar 14, 2005	69.63	69.64	68.02	69.08	2,099,321	-0.11(-0.16%)
Mar 11, 2005	70.86	70.86	69.16	69.20	2,907,534	-1.66(-2.34%)
Mar 10, 2005	72.03	72.34	70.44	70.86	3,008,175	-1.57(-2.17%)
Mar 09, 2005	71.92	72.73	70.57	72.42	2,189,693	+0.47(+0.66%)
Mar 08, 2005	73.75	73.85	71.92	71.95	2,477,582	-2.10(-2.84%)
Mar 07, 2005	74.90	75.02	73.70	74.05	1,667,886	-0.83(-1.11%)
Mar 04, 2005	75.47	75.71	74.66	74.89	1,035,968	-0.53(-0.70%)
Mar 03, 2005	75.04	75.50	74.69	75.41	1,816,110	+0.38(+0.50%)
Mar 02, 2005	75.02	75.45	74.53	75.04	1,189,897	-0.07(-0.09%)
Mar 01, 2005	75.81	75.89	74.94	75.11	1,693,788	-0.18(-0.23%)
Feb 28, 2005	75.15	75.38	74.03	75.28	1,939,459	-0.04(-0.05%)
Feb 25, 2005	74.37	75.42	74.32	75.32	1,344,624	+0.95(+1.27%)
Feb 24, 2005	73.77	74.49	73.20	74.37	1,609,008	+0.60(+0.81%)
Feb 23, 2005	74.20	74.47	73.41	73.77	2,082,890	-0.47(-0.64%)
Feb 22, 2005	74.97	75.46	73.74	74.25	2,652,621	-0.91(-1.21%)
Feb 18, 2005	75.41	75.77	75.10	75.16	2,274,474	-0.32(-0.42%)
Feb 17, 2005	73.40	75.94	73.40	75.47	3,959,705	+1.51(+2.04%)
Feb 16, 2005	72.52	74.09	72.52	73.97	2,061,096	+1.08(+1.48%)
Feb 15, 2005	72.43	73.07	72.07	72.89	2,918,830	-0.39(-0.53%)
Feb 14, 2005	74.40	74.56	72.80	73.27	2,255,418	-1.30(-1.74%)
Feb 11, 2005	74.62	75.32	73.80	74.57	1,884,574	-0.14(-0.19%)
Feb 10, 2005	73.79	75.02	72.97	74.71	2,829,485	+0.93(+1.26%)
Feb 09, 2005	73.92	74.69	73.78	73.78	1,944,593	-0.80(-1.07%)
Feb 08, 2005	74.27	75.28	73.83	74.58	2,560,309	-0.32(-0.43%)
Feb 07, 2005	75.98	75.98	74.54	74.90	2,397,024	-1.51(-1.97%)
Feb 04, 2005	76.03	76.85	75.98	76.41	1,948,701	+0.56(+0.74%)
Feb 03, 2005	75.37	76.19	75.28	75.85	1,792,947	-0.07(-0.09%)
Feb 02, 2005	76.60	78.09	75.55	75.92	3,484,111	-0.67(-0.88%)
Feb 01, 2005	72.30	76.83	72.30	76.60	7,216,517	+7.49(+10.84%)
Jan 31, 2005	70.09	70.33	68.80	69.10	2,930,925	-0.91(-1.30%)
Jan 28, 2005	69.94	70.11	69.63	70.01	1,693,104	-0.06(-0.09%)
Jan 27, 2005	70.54	70.55	69.32	70.08	2,859,267	-0.91(-1.28%)
Jan 26, 2005	70.55	71.14	70.50	70.99	1,483,833	+0.74(+1.06%)
Jan 25, 2005	70.31	70.80	69.77	70.24	1,618,593	+0.15(+0.21%)
Jan 24, 2005	69.89	70.54	69.43	70.09	2,163,563	-0.46(-0.65%)
Jan 21, 2005	71.38	71.49	70.31	70.55	1,398,140	-0.52(-0.73%)
Jan 20, 2005	70.43	71.29	70.11	71.07	1,874,646	+0.72(+1.02%)
Jan 19, 2005	70.46	71.14	70.02	70.35	2,152,038	-0.43(-0.61%)
Jan 18, 2005	68.81	70.93	68.58	70.78	1,911,731	+1.74(+2.53%)
Jan 14, 2005	68.34	69.20	67.29	69.03	2,858,468	+1.41(+2.09%)
Jan 13, 2005	69.89	70.33	67.38	67.62	4,175,593	-2.22(-3.17%)
Jan 12, 2005	70.07	70.65	69.63	69.84	1,998,337	-0.20(-0.29%)
Jan 11, 2005	69.98	70.35	69.73	70.04	1,540,088	-0.30(-0.42%)
Jan 10, 2005	69.45	70.55	69.29	70.34	1,366,647	+0.67(+0.96%)
Jan 07, 2005	70.01	70.50	69.16	69.67	1,303,318	-0.12(-0.18%)
Jan 06, 2005	69.23	70.09	69.19	69.79	1,322,374	+0.80(+1.16%)
Jan 05, 2005	69.72	70.26	68.90	69.00	1,350,444	-0.54(-0.78%)
Jan 04, 2005	69.89	70.21	69.54	69.54	1,408,752	-0.03(-0.04%)
Jan 03, 2005	70.33	70.98	69.56	69.57	1,639,588	-0.65(-0.92%)
Dec 31, 2004	70.89	71.10	70.22	70.22	606,929	-0.67(-0.95%)
Dec 30, 2004	70.87	71.37	70.64	70.89	547,594	-0.03(-0.04%)
Dec 29, 2004	70.46	71.58	70.46	70.92	1,286,202	+0.16(+0.22%)
Dec 28, 2004	69.66	70.76	69.45	70.76	1,413,887	+1.10(+1.57%)
Dec 27, 2004	70.55	70.83	69.47	69.66	1,009,381	-0.58(-0.82%)
Dec 23, 2004	71.59	71.60	69.91	70.24	1,544,880	-1.52(-2.12%)
Dec 22, 2004	71.86	72.73	71.75	71.77	1,582,763	+0.53(+0.75%)
Dec 21, 2004	70.82	72.02	70.72	71.23	1,964,448	+0.63(+0.89%)
Dec 20, 2004	69.90	70.99	69.82	70.60	1,759,970	+0.96(+1.38%)
Dec 17, 2004	68.80	70.08	68.80	69.64	2,829,029	-0.21(-0.30%)
Dec 16, 2004	71.21	71.33	69.58	69.85	3,236,159	-1.58(-2.21%)
Dec 15, 2004	73.50	73.50	70.07	71.42	3,548,353	-2.45(-3.31%)
Dec 14, 2004	73.27	74.48	72.76	73.87	1,332,073	+0.25(+0.35%)
Dec 13, 2004	73.66	74.22	73.27	73.62	900,752	+0.18(+0.25%)
Dec 10, 2004	73.22	73.83	73.05	73.43	800,567	-0.49(-0.66%)
Dec 09, 2004	71.96	73.97	71.85	73.92	1,031,860	+1.52(+2.11%)
Dec 08, 2004	71.25	72.64	71.14	72.40	890,026	+0.97(+1.36%)
Dec 07, 2004	72.04	72.75	71.37	71.42	1,176,432	-0.82(-1.14%)
Dec 06, 2004	72.49	72.49	71.27	72.25	1,030,262	-0.25(-0.34%)
Dec 03, 2004	72.52	73.56	72.03	72.49	1,323,515	-0.57(-0.78%)
Dec 02, 2004	72.56	73.33	72.48	73.06	1,728,933	-0.07(-0.10%)
Dec 01, 2004	71.51	73.13	71.07	73.13	1,564,849	+1.62(+2.27%)
Nov 30, 2004	70.22	71.64	70.22	71.51	1,762,366	+0.97(+1.38%)
Nov 29, 2004	69.69	70.80	69.32	70.54	1,953,265	+0.82(+1.18%)
Nov 26, 2004	69.98	70.29	69.71	69.72	349,848	-0.13(-0.19%)
Nov 24, 2004	69.28	69.89	69.28	69.85	911,136	+1.17(+1.70%)
Nov 23, 2004	68.71	69.25	68.09	68.68	2,299,121	-0.06(-0.09%)
Nov 22, 2004	67.48	69.11	67.10	68.74	1,546,934	+1.27(+1.88%)
Nov 19, 2004	68.75	68.88	67.35	67.47	1,424,841	-1.28(-1.86%)
Nov 18, 2004	69.80	69.81	68.60	68.75	2,119,290	-1.05(-1.51%)
Nov 17, 2004	69.63	70.64	69.41	69.80	1,427,465	+0.39(+0.57%)
Nov 16, 2004	69.43	69.80	68.81	69.41	1,075,905	-0.34(-0.49%)
Nov 15, 2004	69.28	70.06	69.28	69.75	1,137,065	-0.14(-0.20%)
Nov 12, 2004	70.29	70.30	69.23	69.89	1,535,409	-0.92(-1.30%)
Nov 11, 2004	69.76	70.97	69.50	70.81	1,304,459	+1.75(+2.54%)
Nov 10, 2004	69.18	69.58	68.76	69.06	1,505,285	-0.11(-0.15%)
Nov 09, 2004	69.72	70.34	68.97	69.16	1,505,399	-0.55(-0.79%)
Nov 08, 2004	70.37	70.93	69.37	69.72	2,130,244	-1.86(-2.60%)
Nov 05, 2004	70.84	71.69	70.74	71.57	2,381,619	+1.60(+2.29%)
Nov 04, 2004	69.67	69.97	68.58	69.97	2,544,563	+1.73(+2.53%)
Nov 03, 2004	68.31	68.39	67.04	68.24	2,477,354	+1.55(+2.33%)
Nov 02, 2004	67.92	68.16	66.39	66.69	1,935,465	-0.19(-0.29%)
Nov 01, 2004	68.00	68.00	66.16	66.89	2,259,412	-1.11(-1.64%)
Oct 29, 2004	66.52	68.23	66.36	68.00	2,493,671	+1.35(+2.02%)
Oct 28, 2004	66.17	66.65	65.77	66.65	3,142,706	+0.09(+0.13%)
Oct 27, 2004	64.63	66.96	64.24	66.56	3,794,251	+3.40(+5.38%)
Oct 26, 2004	59.87	63.16	58.72	63.16	6,305,381	+3.65(+6.14%)
Oct 25, 2004	60.03	60.03	59.02	59.51	3,519,027	-0.98(-1.62%)
Oct 22, 2004	61.49	61.51	60.08	60.49	3,254,644	-1.00(-1.62%)
Oct 21, 2004	63.19	63.27	61.07	61.49	3,561,817	-0.74(-1.18%)
Oct 20, 2004	61.28	62.23	60.12	62.22	3,283,513	+0.95(+1.54%)
Oct 19, 2004	63.98	64.03	60.95	61.28	2,072,734	-1.86(-2.94%)
Oct 18, 2004	62.49	63.39	62.31	63.13	2,551,979	+0.64(+1.02%)
Oct 15, 2004	64.24	64.25	61.52	62.49	4,897,542	-1.90(-2.95%)
Oct 14, 2004	65.07	65.95	63.89	64.40	1,792,947	-0.87(-1.33%)
Oct 13, 2004	65.77	66.05	64.70	65.26	1,205,643	-0.31(-0.47%)
Oct 12, 2004	64.92	66.01	63.93	65.57	1,811,660	+0.19(+0.29%)
Oct 11, 2004	65.16	66.39	65.04	65.38	1,237,935	+0.34(+0.53%)
Oct 08, 2004	66.34	66.43	64.46	65.04	2,245,148	-1.31(-1.97%)
Oct 07, 2004	68.50	68.66	66.30	66.34	1,844,979	-2.10(-3.07%)
Oct 06, 2004	68.68	68.77	68.18	68.45	1,018,738	-0.13(-0.19%)
Oct 05, 2004	69.78	69.98	68.39	68.58	1,403,731	-1.04(-1.50%)
Oct 04, 2004	69.94	69.99	69.28	69.62	1,059,017	+0.55(+0.80%)
Oct 01, 2004	69.31	70.07	68.61	69.07	1,198,112	-0.20(-0.29%)
Sep 30, 2004	68.86	69.33	68.17	69.27	1,764,078	+0.43(+0.62%)
Sep 29, 2004	68.09	69.27	67.75	68.84	1,596,798	+0.98(+1.45%)
Sep 28, 2004	67.88	68.25	67.38	67.86	1,164,337	+0.23(+0.34%)
Sep 27, 2004	69.50	69.50	67.45	67.63	1,558,231	-2.15(-3.08%)
Sep 24, 2004	68.20	70.26	68.20	69.78	1,715,012	+1.58(+2.31%)
Sep 23, 2004	68.27	68.42	67.82	68.20	972,296	+0.11(+0.15%)
Sep 22, 2004	69.32	69.63	67.55	68.09	1,729,389	-1.54(-2.21%)
Sep 21, 2004	68.97	69.76	68.60	69.64	1,542,370	+0.69(+1.00%)
Sep 20, 2004	68.80	69.14	67.67	68.94	1,918,235	+1.59(+2.37%)
Sep 17, 2004	66.54	67.48	66.46	67.35	1,405,214	+0.81(+1.21%)
Sep 16, 2004	66.42	67.04	65.81	66.54	985,304	+0.11(+0.16%)
Sep 15, 2004	67.61	67.61	66.26	66.44	1,266,804	-1.13(-1.67%)
Sep 14, 2004	67.62	68.25	67.17	67.57	1,688,197	-0.04(-0.06%)
Sep 13, 2004	66.90	67.70	66.52	67.61	1,013,717	+1.26(+1.90%)
Sep 10, 2004	66.56	66.87	65.95	66.35	935,212	-0.32(-0.49%)
Sep 09, 2004	67.48	67.66	66.20	66.67	1,013,717	-0.59(-0.87%)
Sep 08, 2004	68.36	68.73	66.87	67.26	1,750,727	-0.24(-0.35%)
Sep 07, 2004	65.68	67.65	65.64	67.50	1,728,020	+2.00(+3.05%)
Sep 03, 2004	66.56	67.09	65.38	65.50	1,027,752	-0.86(-1.29%)
Sep 02, 2004	64.24	66.53	64.15	66.36	1,551,384	+2.17(+3.39%)
Sep 01, 2004	62.49	64.31	62.44	64.19	1,070,884	+1.70(+2.72%)
Aug 31, 2004	62.40	62.63	61.79	62.49	1,098,498	+0.29(+0.46%)
Aug 30, 2004	62.79	63.07	62.05	62.20	645,497	-0.96(-1.53%)
Aug 27, 2004	62.92	63.56	62.57	63.16	859,217	+0.25(+0.39%)
Aug 26, 2004	63.60	63.70	62.75	62.92	746,595	-0.89(-1.39%)
Aug 25, 2004	63.19	63.82	62.77	63.80	1,002,192	+1.00(+1.59%)
Aug 24, 2004	63.76	63.80	62.54	62.80	1,348,161	-0.92(-1.44%)
Aug 23, 2004	64.19	64.52	63.45	63.72	836,853	-0.46(-0.71%)
Aug 20, 2004	64.19	64.81	63.97	64.18	1,407,953	-0.18(-0.27%)
Aug 19, 2004	64.41	64.53	63.45	64.35	1,127,252	-0.08(-0.12%)
Aug 18, 2004	63.21	64.62	63.03	64.43	807,527	+1.16(+1.83%)
Aug 17, 2004	63.10	63.64	62.87	63.27	879,756	+0.39(+0.61%)
Aug 16, 2004	62.53	63.42	62.29	62.89	1,121,319	+0.32(+0.50%)
Aug 13, 2004	62.62	63.08	62.02	62.57	963,967	-0.52(-0.82%)
Aug 12, 2004	63.84	63.84	62.92	63.09	1,129,649	-0.82(-1.29%)
Aug 11, 2004	62.88	64.02	62.23	63.91	1,257,675	+0.90(+1.43%)
Aug 10, 2004	61.70	63.06	61.39	63.01	1,510,420	+1.78(+2.91%)
Aug 09, 2004	60.91	62.26	60.91	61.23	1,581,166	+0.07(+0.11%)
Aug 06, 2004	62.27	62.40	60.25	61.16	2,587,695	-1.63(-2.60%)
Aug 05, 2004	66.17	66.18	62.35	62.79	3,419,413	-3.44(-5.20%)
Aug 04, 2004	66.87	66.87	65.38	66.24	1,472,081	-0.74(-1.10%)
Aug 03, 2004	67.26	67.28	66.49	66.97	1,404,187	+0.18(+0.26%)
Aug 02, 2004	66.88	67.92	65.98	66.80	2,473,703	-0.08(-0.12%)
Jul 30, 2004	63.61	68.15	63.32	66.88	5,214,870	+2.62(+4.08%)
Jul 29, 2004	56.53	65.07	56.44	64.26	10,682,143	-0.38(-0.58%)
Jul 28, 2004	67.44	67.44	62.65	64.63	3,516,859	-2.45(-3.66%)
Jul 27, 2004	64.86	68.29	64.75	67.09	2,016,594	+2.37(+3.66%)
Jul 26, 2004	66.62	66.74	64.67	64.72	1,388,555	-1.90(-2.85%)
Jul 23, 2004	66.24	66.89	65.60	66.62	1,263,609	+0.49(+0.74%)
Jul 22, 2004	66.43	66.88	65.48	66.13	2,568,411	-0.32(-0.47%)
Jul 21, 2004	68.58	68.66	66.45	66.45	2,294,785	-1.91(-2.79%)
Jul 20, 2004	67.00	68.36	66.84	68.36	1,700,749	+1.45(+2.16%)
Jul 19, 2004	68.97	69.43	66.39	66.91	3,400,243	-0.78(-1.15%)
Jul 16, 2004	69.01	69.41	66.44	67.69	7,901,153	-4.70(-6.49%)
Jul 15, 2004	72.69	73.35	72.21	72.39	1,067,689	-0.30(-0.41%)
Jul 14, 2004	71.95	73.22	71.38	72.69	1,851,255	+0.74(+1.02%)
Jul 13, 2004	72.74	73.31	71.58	71.95	2,536,917	-0.60(-0.82%)
Jul 12, 2004	74.50	75.27	71.42	72.55	3,868,990	-2.13(-2.85%)
Jul 09, 2004	77.95	78.04	74.67	74.68	2,331,298	-3.23(-4.15%)
Jul 08, 2004	78.13	78.38	77.31	77.91	1,159,773	-0.22(-0.28%)
Jul 07, 2004	76.88	78.13	76.88	78.13	1,396,999	+1.27(+1.65%)
Jul 06, 2004	75.94	76.89	75.59	76.86	1,025,926	+0.92(+1.21%)
Jul 02, 2004	76.92	76.95	75.49	75.94	983,821	-0.81(-1.05%)
Jul 01, 2004	77.38	77.95	75.76	76.74	1,480,981	-0.55(-0.71%)
Jun 30, 2004	76.77	77.95	76.51	77.30	1,810,861	+0.96(+1.25%)
Jun 29, 2004	75.37	76.34	75.18	76.34	1,516,125	+0.97(+1.29%)
Jun 28, 2004	77.36	77.42	74.54	75.37	2,051,282	-1.75(-2.27%)
Jun 25, 2004	76.90	77.78	76.68	77.12	1,659,557	+0.22(+0.28%)
Jun 24, 2004	76.68	76.95	76.17	76.90	957,234	+0.57(+0.75%)
Jun 23, 2004	75.46	76.45	74.77	76.33	901,437	+1.60(+2.13%)
Jun 22, 2004	75.41	75.61	74.53	74.74	1,436,594	-0.63(-0.84%)
Jun 21, 2004	75.54	76.32	75.29	75.37	818,824	-0.24(-0.31%)
Jun 18, 2004	75.24	76.02	75.24	75.61	1,414,685	+0.24(+0.31%)
Jun 17, 2004	76.11	76.14	74.84	75.37	1,380,568	-0.76(-1.00%)
Jun 16, 2004	76.73	76.92	76.13	76.13	859,788	-0.67(-0.88%)
Jun 15, 2004	77.03	77.03	76.26	76.81	686,689	+0.47(+0.62%)
Jun 14, 2004	76.03	76.75	75.96	76.33	578,060	-0.03(-0.05%)
Jun 10, 2004	75.94	76.67	75.94	76.37	824,415	+0.43(+0.57%)
Jun 09, 2004	76.95	77.12	75.94	75.94	1,170,156	-1.01(-1.31%)
Jun 08, 2004	76.86	77.11	76.15	76.95	1,342,798	+0.04(+0.06%)
Jun 07, 2004	76.68	77.10	75.92	76.90	991,580	+0.65(+0.85%)
Jun 04, 2004	76.33	76.46	75.82	76.25	1,424,384	+0.55(+0.73%)
Jun 03, 2004	75.98	76.09	75.15	75.70	2,397,822	-0.64(-0.84%)
Jun 02, 2004	75.24	76.72	75.09	76.34	1,576,487	+1.32(+1.76%)

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.

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services

The Punxsutawney Spirit