Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	62.05	62.17	61.27	61.44	203,900	-0.86(-1.38%)
May 27, 2005	61.86	62.62	61.86	62.30	166,600	+0.44(+0.71%)
May 26, 2005	61.23	61.90	61.20	61.86	112,500	+0.70(+1.14%)
May 25, 2005	61.73	61.73	60.72	61.16	155,500	-0.67(-1.08%)
May 24, 2005	61.50	62.00	61.43	61.83	158,500	+0.19(+0.31%)
May 23, 2005	61.73	62.06	61.35	61.64	144,900	-0.19(-0.31%)
May 20, 2005	62.07	62.09	61.50	61.83	196,200	-0.24(-0.39%)
May 19, 2005	61.86	62.54	61.47	62.07	469,500	+0.14(+0.23%)
May 18, 2005	61.04	62.05	60.92	61.93	144,400	+0.95(+1.56%)
May 17, 2005	60.78	61.18	60.15	60.98	281,300	+0.10(+0.16%)
May 16, 2005	60.50	60.98	60.50	60.88	151,800	+0.38(+0.63%)
May 13, 2005	60.70	60.89	60.16	60.50	362,400	-0.19(-0.31%)
May 12, 2005	61.49	61.51	60.31	60.69	424,900	-0.71(-1.16%)
May 11, 2005	60.70	61.54	60.45	61.40	321,700	+0.64(+1.05%)
May 10, 2005	60.70	60.88	60.34	60.76	345,500	-0.19(-0.31%)
May 09, 2005	60.95	61.04	60.24	60.95	372,900	-0.16(-0.26%)
May 06, 2005	61.71	61.95	61.00	61.11	165,800	-0.52(-0.84%)
May 05, 2005	60.86	61.86	60.55	61.63	363,700	+0.62(+1.02%)
May 04, 2005	62.50	62.50	60.60	61.01	477,500	-1.50(-2.40%)
May 03, 2005	62.95	63.14	62.23	62.51	379,900	-0.50(-0.79%)
May 02, 2005	62.00	63.01	61.95	63.01	420,200	+0.57(+0.91%)
Apr 29, 2005	61.01	62.44	60.88	62.44	374,100	+1.43(+2.34%)
Apr 28, 2005	60.85	61.35	60.30	61.01	279,300	+0.06(+0.10%)
Apr 27, 2005	60.00	61.02	58.66	60.95	896,200	-0.21(-0.34%)
Apr 26, 2005	62.34	62.52	61.14	61.16	314,900	-1.43(-2.28%)
Apr 25, 2005	61.65	62.59	61.44	62.59	372,300	+0.89(+1.44%)
Apr 22, 2005	62.43	62.43	61.09	61.70	299,400	-0.93(-1.48%)
Apr 21, 2005	61.29	62.76	61.28	62.63	336,600	+1.44(+2.35%)
Apr 20, 2005	61.97	62.00	61.13	61.19	203,200	-0.83(-1.34%)
Apr 19, 2005	61.85	62.14	61.32	62.02	162,500	+0.17(+0.27%)
Apr 18, 2005	61.58	62.07	61.01	61.85	174,400	+0.32(+0.52%)
Apr 15, 2005	62.49	62.49	61.43	61.53	361,300	-1.11(-1.77%)
Apr 14, 2005	63.37	63.41	62.30	62.64	415,800	-0.67(-1.06%)
Apr 13, 2005	64.94	64.94	63.10	63.31	388,000	-1.40(-2.16%)
Apr 12, 2005	63.81	65.00	63.30	64.71	289,100	+0.90(+1.41%)
Apr 11, 2005	63.76	64.00	63.30	63.81	166,300	-0.17(-0.27%)
Apr 08, 2005	64.05	64.39	63.85	63.98	156,500	-0.02(-0.03%)
Apr 07, 2005	63.80	64.10	63.67	64.00	253,700	+0.07(+0.11%)
Apr 06, 2005	64.46	64.84	63.70	63.93	337,700	-0.42(-0.65%)
Apr 05, 2005	64.15	64.66	63.86	64.35	343,800	+0.16(+0.25%)
Apr 04, 2005	63.15	64.30	62.69	64.19	456,200	+0.63(+0.99%)
Apr 01, 2005	61.56	64.50	61.42	63.56	866,800	+2.11(+3.43%)
Mar 31, 2005	61.55	61.67	61.29	61.45	375,200	-0.10(-0.16%)
Mar 30, 2005	61.49	61.77	61.36	61.55	334,000	+0.31(+0.51%)
Mar 29, 2005	62.50	62.50	61.24	61.24	515,900	-1.26(-2.02%)
Mar 28, 2005	62.35	62.71	62.35	62.50	242,100	+0.15(+0.24%)
Mar 24, 2005	62.09	62.75	62.01	62.35	400,700	-0.10(-0.16%)
Mar 23, 2005	60.50	62.62	60.45	62.45	649,400	+1.60(+2.63%)
Mar 22, 2005	60.81	61.40	60.76	60.85	451,400	+0.29(+0.48%)
Mar 21, 2005	61.15	61.46	60.20	60.56	778,900	-0.38(-0.62%)
Mar 18, 2005	61.71	61.78	60.88	60.94	344,500	-0.76(-1.23%)
Mar 17, 2005	61.64	61.91	61.44	61.70	358,600	+0.31(+0.50%)
Mar 16, 2005	62.58	62.70	61.33	61.39	495,000	-1.10(-1.76%)
Mar 15, 2005	62.69	63.34	62.32	62.49	291,300	-0.20(-0.32%)
Mar 14, 2005	62.00	62.80	61.94	62.69	334,100	+0.69(+1.11%)
Mar 11, 2005	62.00	62.30	61.63	62.00	297,800	+0.00(+0.00%)
Mar 10, 2005	61.90	62.21	61.56	62.00	286,500	+0.08(+0.13%)
Mar 09, 2005	61.75	62.02	61.58	61.92	286,000	-0.07(-0.11%)
Mar 08, 2005	62.00	62.15	61.80	61.99	413,600	-0.01(-0.02%)
Mar 07, 2005	61.90	62.00	61.50	62.00	238,400	+0.00(+0.00%)
Mar 04, 2005	61.98	62.15	61.87	62.00	273,900	+0.12(+0.19%)
Mar 03, 2005	61.88	62.02	61.52	61.88	236,200	+0.03(+0.05%)
Mar 02, 2005	61.25	61.98	61.25	61.85	241,400	+0.10(+0.16%)
Mar 01, 2005	61.66	61.97	61.58	61.75	230,900	+0.29(+0.47%)
Feb 28, 2005	61.13	61.50	60.71	61.46	406,100	+0.51(+0.84%)
Feb 25, 2005	60.50	60.95	60.12	60.95	270,400	+0.60(+0.99%)
Feb 24, 2005	60.10	60.40	59.66	60.35	541,100	+0.10(+0.17%)
Feb 23, 2005	60.34	60.49	60.05	60.25	351,000	-0.09(-0.15%)
Feb 22, 2005	60.20	60.45	59.65	60.34	415,200	-0.29(-0.48%)
Feb 18, 2005	60.95	61.00	60.35	60.63	182,100	-0.03(-0.05%)
Feb 17, 2005	60.95	61.00	60.40	60.66	251,200	-0.44(-0.72%)
Feb 16, 2005	60.55	61.25	60.15	61.10	378,400	+0.67(+1.11%)
Feb 15, 2005	59.72	60.43	59.42	60.43	398,500	+1.00(+1.68%)
Feb 14, 2005	59.00	59.52	58.85	59.43	204,500	+0.11(+0.19%)
Feb 11, 2005	58.36	59.34	58.26	59.32	320,700	+0.86(+1.47%)
Feb 10, 2005	57.65	58.77	57.44	58.46	248,200	+0.66(+1.14%)
Feb 09, 2005	58.50	58.50	57.60	57.80	250,800	-0.70(-1.20%)
Feb 08, 2005	58.64	58.98	58.23	58.50	204,400	-0.24(-0.41%)
Feb 07, 2005	58.95	59.10	58.19	58.74	277,900	-0.39(-0.66%)
Feb 04, 2005	59.00	59.18	58.68	59.13	320,400	+0.55(+0.94%)
Feb 03, 2005	58.40	58.74	57.78	58.58	260,400	+0.09(+0.15%)
Feb 02, 2005	58.67	58.89	58.21	58.49	253,900	-0.12(-0.20%)
Feb 01, 2005	58.30	58.67	57.89	58.61	311,800	+0.51(+0.88%)
Jan 31, 2005	56.80	58.19	56.80	58.10	427,500	+1.30(+2.29%)
Jan 28, 2005	56.65	57.00	55.86	56.80	294,300	+0.40(+0.71%)
Jan 27, 2005	56.86	57.03	56.31	56.40	234,100	-0.30(-0.53%)
Jan 26, 2005	56.48	56.78	56.11	56.70	310,200	+0.09(+0.16%)
Jan 25, 2005	56.76	56.96	56.26	56.61	283,700	-0.25(-0.44%)
Jan 24, 2005	56.07	56.90	56.01	56.86	519,700	+0.80(+1.43%)
Jan 21, 2005	56.56	56.62	55.76	56.06	269,600	-0.30(-0.53%)
Jan 20, 2005	56.25	56.48	55.80	56.36	240,700	+0.04(+0.07%)
Jan 19, 2005	56.10	56.61	56.09	56.32	598,700	+0.27(+0.48%)
Jan 18, 2005	55.00	56.45	54.98	56.05	607,600	+1.01(+1.84%)
Jan 14, 2005	55.40	55.51	54.90	55.04	244,800	-0.22(-0.40%)
Jan 13, 2005	55.67	55.85	55.11	55.26	209,700	-0.38(-0.68%)
Jan 12, 2005	56.00	56.24	55.58	55.64	318,400	-0.49(-0.87%)
Jan 11, 2005	56.30	56.65	55.85	56.13	447,800	-0.37(-0.65%)
Jan 10, 2005	56.11	56.83	56.00	56.50	272,300	+0.19(+0.34%)
Jan 07, 2005	56.20	56.73	55.65	56.31	192,800	+0.31(+0.55%)
Jan 06, 2005	56.57	56.57	55.71	56.00	405,300	-0.67(-1.18%)
Jan 05, 2005	57.64	57.70	56.45	56.67	336,500	-0.93(-1.61%)
Jan 04, 2005	58.81	58.95	57.60	57.60	230,100	-1.33(-2.26%)
Jan 03, 2005	59.45	59.65	58.75	58.93	203,200	-0.72(-1.21%)
Dec 31, 2004	59.50	60.00	59.40	59.65	192,900	+0.10(+0.17%)
Dec 30, 2004	59.23	59.80	59.09	59.55	192,300	+0.15(+0.25%)
Dec 29, 2004	59.05	59.54	59.00	59.40	139,800	+0.10(+0.17%)
Dec 28, 2004	58.65	59.95	58.64	59.30	286,300	+0.57(+0.97%)
Dec 27, 2004	58.93	58.99	58.24	58.73	183,800	-0.27(-0.46%)
Dec 23, 2004	59.23	59.36	59.00	59.00	131,000	-0.45(-0.76%)
Dec 22, 2004	59.02	59.70	58.94	59.45	293,800	+0.18(+0.30%)
Dec 21, 2004	59.08	59.40	59.03	59.27	180,000	+0.03(+0.05%)
Dec 20, 2004	58.86	59.36	58.79	59.24	300,100	+0.33(+0.56%)
Dec 17, 2004	59.15	59.19	58.75	58.91	223,000	-0.48(-0.81%)
Dec 16, 2004	60.03	60.03	59.06	59.39	224,700	-0.84(-1.39%)
Dec 15, 2004	60.56	60.80	59.96	60.23	141,000	-0.07(-0.12%)
Dec 14, 2004	60.00	60.34	59.70	60.30	135,600	-0.07(-0.12%)
Dec 13, 2004	59.67	60.69	59.41	60.37	113,100	+0.71(+1.19%)
Dec 10, 2004	59.60	59.88	59.10	59.66	118,900	-0.46(-0.77%)
Dec 09, 2004	59.88	60.18	59.31	60.12	88,400	+0.01(+0.02%)
Dec 08, 2004	60.20	60.51	59.99	60.11	225,600	+0.06(+0.10%)
Dec 07, 2004	60.36	60.47	59.90	60.05	196,700	-0.31(-0.51%)
Dec 06, 2004	59.35	60.67	59.05	60.36	243,700	+1.00(+1.68%)
Dec 03, 2004	59.72	59.77	58.90	59.36	214,200	-0.31(-0.52%)
Dec 02, 2004	59.90	60.30	59.44	59.67	234,100	-0.30(-0.50%)
Dec 01, 2004	59.46	60.01	59.41	59.97	325,900	+0.61(+1.03%)
Nov 30, 2004	59.57	59.65	58.56	59.36	249,400	-0.17(-0.29%)
Nov 29, 2004	59.95	59.95	58.95	59.53	170,400	-0.42(-0.70%)
Nov 26, 2004	60.00	60.00	59.87	59.95	44,000	-0.02(-0.03%)
Nov 24, 2004	59.90	60.16	59.57	59.97	125,300	-0.04(-0.07%)
Nov 23, 2004	59.99	60.12	59.52	60.01	233,400	+0.05(+0.08%)
Nov 22, 2004	59.00	59.99	58.95	59.96	238,100	+0.90(+1.52%)
Nov 19, 2004	59.30	59.30	58.91	59.06	288,700	-0.24(-0.40%)
Nov 18, 2004	59.04	59.43	58.77	59.30	351,000	+0.30(+0.51%)
Nov 17, 2004	59.05	59.49	58.73	59.00	198,800	+0.00(+0.00%)
Nov 16, 2004	58.95	59.14	58.81	59.00	254,200	-0.15(-0.25%)
Nov 15, 2004	58.99	59.15	58.69	59.15	210,000	+0.20(+0.34%)
Nov 12, 2004	59.10	59.11	58.30	58.95	152,000	+0.05(+0.08%)
Nov 11, 2004	58.90	59.13	58.77	58.90	98,900	-0.02(-0.03%)
Nov 10, 2004	58.80	59.41	58.72	58.92	251,000	+0.24(+0.41%)
Nov 09, 2004	58.20	58.83	58.20	58.68	199,200	+0.37(+0.63%)
Nov 08, 2004	57.50	58.38	57.50	58.31	266,500	+0.94(+1.64%)
Nov 05, 2004	57.41	57.77	57.13	57.37	280,700	+0.06(+0.10%)
Nov 04, 2004	57.20	57.42	57.12	57.31	190,900	+0.17(+0.30%)
Nov 03, 2004	57.14	57.42	56.88	57.14	217,500	+0.40(+0.70%)
Nov 02, 2004	56.81	57.48	56.59	56.74	190,900	+0.05(+0.09%)
Nov 01, 2004	56.61	56.73	56.06	56.69	185,900	+0.13(+0.23%)
Oct 29, 2004	56.70	56.92	56.42	56.56	284,400	-0.36(-0.63%)
Oct 28, 2004	56.60	57.00	56.29	56.92	491,700	+0.55(+0.98%)
Oct 27, 2004	56.43	56.76	56.00	56.37	550,900	+0.14(+0.25%)
Oct 26, 2004	56.35	56.45	56.11	56.23	820,500	-0.12(-0.21%)
Oct 25, 2004	56.48	56.66	56.15	56.35	535,600	-0.23(-0.41%)
Oct 22, 2004	56.93	57.27	56.55	56.58	526,700	-0.25(-0.44%)
Oct 21, 2004	57.20	57.34	56.76	56.83	325,200	-0.17(-0.30%)
Oct 20, 2004	57.95	58.31	56.83	57.00	384,900	-1.05(-1.81%)
Oct 19, 2004	58.59	59.15	58.00	58.05	187,000	-0.34(-0.58%)
Oct 18, 2004	59.00	59.00	58.15	58.39	303,500	-0.49(-0.83%)
Oct 15, 2004	58.78	59.30	58.67	58.88	268,700	+0.22(+0.38%)
Oct 14, 2004	58.73	59.03	58.52	58.66	134,500	-0.07(-0.12%)
Oct 13, 2004	59.00	59.19	58.47	58.73	174,000	-0.25(-0.42%)
Oct 12, 2004	58.60	59.08	58.60	58.98	237,400	+0.28(+0.48%)
Oct 11, 2004	58.80	59.11	58.57	58.70	138,800	-0.16(-0.27%)
Oct 08, 2004	58.85	59.15	58.83	58.86	104,800	-0.04(-0.07%)
Oct 07, 2004	59.43	59.43	58.80	58.90	154,500	-0.73(-1.22%)
Oct 06, 2004	58.98	59.72	58.98	59.63	104,100	+0.24(+0.40%)
Oct 05, 2004	59.21	59.50	58.97	59.39	210,800	+0.21(+0.35%)
Oct 04, 2004	59.18	59.60	58.84	59.18	200,800	+0.20(+0.34%)
Oct 01, 2004	58.82	59.14	58.45	58.98	234,400	+0.28(+0.48%)
Sep 30, 2004	58.29	59.05	57.98	58.70	330,000	+0.36(+0.62%)
Sep 29, 2004	58.02	58.50	58.02	58.34	121,300	+0.29(+0.50%)
Sep 28, 2004	57.85	58.27	57.60	58.05	152,400	+0.27(+0.47%)
Sep 27, 2004	58.17	58.18	57.39	57.78	245,800	-0.44(-0.76%)
Sep 24, 2004	56.51	58.55	56.51	58.22	494,100	+1.78(+3.15%)
Sep 23, 2004	56.20	57.13	56.14	56.44	528,300	+0.13(+0.23%)
Sep 22, 2004	56.63	56.77	56.21	56.31	261,500	-0.57(-1.00%)
Sep 21, 2004	56.12	57.10	56.12	56.88	302,700	+0.60(+1.07%)
Sep 20, 2004	58.15	58.15	56.28	56.28	448,400	-1.97(-3.38%)
Sep 17, 2004	58.90	59.05	57.96	58.25	221,400	-0.83(-1.40%)
Sep 16, 2004	59.20	59.50	58.94	59.08	110,900	-0.15(-0.25%)
Sep 15, 2004	59.00	59.35	58.55	59.23	107,100	+0.14(+0.24%)
Sep 14, 2004	59.12	59.31	58.96	59.09	141,400	-0.03(-0.05%)
Sep 13, 2004	58.29	59.18	58.16	59.12	144,700	+0.83(+1.42%)
Sep 10, 2004	58.08	58.33	57.55	58.29	96,400	+0.21(+0.36%)
Sep 09, 2004	57.19	58.45	57.19	58.08	320,700	+0.99(+1.73%)
Sep 08, 2004	57.11	57.35	56.74	57.09	161,700	+0.02(+0.04%)
Sep 07, 2004	56.56	57.36	56.56	57.07	149,300	+0.44(+0.78%)
Sep 03, 2004	56.62	57.20	56.50	56.63	142,000	-0.06(-0.11%)
Sep 02, 2004	55.30	56.84	55.30	56.69	176,900	+1.19(+2.14%)
Sep 01, 2004	55.24	55.75	55.11	55.50	308,000	+0.36(+0.65%)
Aug 31, 2004	54.95	55.19	54.59	55.14	243,200	+0.31(+0.57%)
Aug 30, 2004	54.85	55.09	54.55	54.83	110,700	-0.02(-0.04%)
Aug 27, 2004	54.72	54.96	54.72	54.85	219,900	-0.05(-0.09%)
Aug 26, 2004	54.91	55.25	54.73	54.90	245,500	+0.03(+0.05%)
Aug 25, 2004	54.75	55.30	54.40	54.87	172,800	+0.07(+0.13%)
Aug 24, 2004	54.65	55.50	54.60	54.80	238,100	+0.25(+0.46%)
Aug 23, 2004	55.40	55.67	54.53	54.55	181,800	-0.80(-1.45%)
Aug 20, 2004	54.56	55.51	54.40	55.35	310,000	+0.84(+1.54%)
Aug 19, 2004	54.91	54.96	54.07	54.51	219,000	-0.28(-0.51%)
Aug 18, 2004	54.31	55.09	53.77	54.79	337,000	+0.49(+0.90%)
Aug 17, 2004	53.66	54.48	53.57	54.30	128,300	+0.64(+1.19%)
Aug 16, 2004	53.46	54.06	53.35	53.66	187,600	+0.44(+0.83%)
Aug 13, 2004	52.95	53.25	52.77	53.22	115,900	+0.22(+0.42%)
Aug 12, 2004	53.20	53.20	52.84	53.00	152,800	-0.28(-0.53%)
Aug 11, 2004	53.10	53.44	52.33	53.28	179,000	+0.03(+0.06%)
Aug 10, 2004	53.16	53.51	52.58	53.25	315,100	+0.01(+0.02%)
Aug 09, 2004	53.15	53.92	53.15	53.24	129,300	+0.09(+0.17%)
Aug 06, 2004	54.28	54.28	53.12	53.15	202,200	-1.20(-2.21%)
Aug 05, 2004	55.38	55.38	54.35	54.35	110,400	-1.13(-2.04%)
Aug 04, 2004	55.30	56.00	55.15	55.48	129,200	+0.04(+0.07%)
Aug 03, 2004	56.15	56.39	55.39	55.44	125,400	-0.77(-1.37%)
Aug 02, 2004	56.04	57.11	54.90	56.21	367,900	+0.07(+0.12%)
Jul 30, 2004	55.56	56.52	55.07	56.14	242,000	+0.52(+0.93%)
Jul 29, 2004	54.42	55.80	54.42	55.62	226,100	+1.30(+2.39%)
Jul 28, 2004	54.56	54.81	53.95	54.32	163,600	-0.39(-0.71%)
Jul 27, 2004	54.60	55.30	54.23	54.71	225,200	+0.21(+0.39%)
Jul 26, 2004	54.50	55.03	54.33	54.50	192,300	+0.07(+0.13%)
Jul 23, 2004	55.70	55.70	54.38	54.43	261,700	-1.46(-2.61%)
Jul 22, 2004	55.80	56.08	55.40	55.89	244,300	-0.11(-0.20%)
Jul 21, 2004	56.85	57.00	55.85	56.00	405,700	-0.60(-1.06%)
Jul 20, 2004	53.20	57.45	53.05	56.60	1,115,900	+4.00(+7.60%)
Jul 19, 2004	51.65	52.67	51.45	52.60	204,500	+0.78(+1.51%)
Jul 16, 2004	52.27	52.29	51.64	51.82	99,500	-0.45(-0.86%)
Jul 15, 2004	52.50	52.53	52.14	52.27	90,900	-0.23(-0.44%)
Jul 14, 2004	52.10	53.01	51.72	52.50	242,700	+0.20(+0.38%)
Jul 13, 2004	52.17	52.49	51.91	52.30	158,900	+0.13(+0.25%)
Jul 12, 2004	52.04	52.25	51.75	52.17	131,500	+0.23(+0.44%)
Jul 09, 2004	52.40	52.45	51.85	51.94	160,200	-0.15(-0.29%)
Jul 08, 2004	53.12	53.12	52.06	52.09	193,700	-0.98(-1.85%)
Jul 07, 2004	53.11	53.86	53.02	53.07	168,000	+0.02(+0.04%)
Jul 06, 2004	53.41	53.56	52.77	53.05	178,600	-0.61(-1.14%)
Jul 02, 2004	53.48	53.92	53.41	53.66	81,800	+0.16(+0.30%)
Jul 01, 2004	53.36	53.66	53.27	53.50	238,000	-0.41(-0.76%)
Jun 30, 2004	53.38	54.00	53.25	53.91	260,100	+0.73(+1.37%)
Jun 29, 2004	53.25	53.76	53.05	53.18	161,400	-0.21(-0.39%)
Jun 28, 2004	53.33	53.64	53.33	53.39	186,800	+0.16(+0.30%)
Jun 25, 2004	53.10	53.31	52.85	53.23	440,300	-0.31(-0.58%)
Jun 24, 2004	53.85	54.02	53.51	53.54	150,600	-0.16(-0.30%)
Jun 23, 2004	53.61	53.90	53.47	53.70	186,500	+0.29(+0.54%)
Jun 22, 2004	53.80	53.90	53.20	53.41	162,500	-0.47(-0.87%)
Jun 21, 2004	53.20	53.92	53.11	53.88	156,300	+0.54(+1.01%)
Jun 18, 2004	53.35	54.11	53.32	53.34	282,100	-0.31(-0.58%)
Jun 17, 2004	53.65	53.82	53.20	53.65	156,400	-0.25(-0.46%)
Jun 16, 2004	54.20	54.20	53.76	53.90	162,500	-0.25(-0.46%)
Jun 15, 2004	54.17	54.85	54.05	54.15	218,600	+0.16(+0.30%)
Jun 14, 2004	54.80	54.86	53.91	53.99	153,400	-0.89(-1.62%)
Jun 10, 2004	55.02	55.30	54.83	54.88	182,500	-0.14(-0.25%)
Jun 09, 2004	54.80	55.27	54.79	55.02	164,900	+0.02(+0.04%)
Jun 08, 2004	54.95	55.19	54.43	55.00	177,500	-0.20(-0.36%)
Jun 07, 2004	54.22	55.38	54.10	55.20	189,600	+1.08(+2.00%)
Jun 04, 2004	53.71	54.18	53.59	54.12	166,700	+0.52(+0.97%)
Jun 03, 2004	54.25	54.30	53.60	53.60	209,000	-0.65(-1.20%)
Jun 02, 2004	54.10	54.42	53.87	54.25	224,000	+0.26(+0.48%)

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.