Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	119.67	120.72	119.10	119.64	4,327,178	+0.11(+0.10%)
Mar 30, 2006	120.23	121.68	118.69	119.53	6,259,085	-0.07(-0.06%)
Mar 29, 2006	118.07	120.11	118.03	119.60	5,848,591	+2.09(+1.78%)
Mar 28, 2006	118.16	120.30	117.51	117.51	8,503,226	-0.64(-0.54%)
Mar 27, 2006	115.96	118.42	115.96	118.15	5,660,333	+2.16(+1.86%)
Mar 24, 2006	115.62	116.30	115.01	115.99	3,478,771	+0.38(+0.33%)
Mar 23, 2006	115.23	115.83	114.68	115.61	5,054,366	-0.11(-0.10%)
Mar 22, 2006	113.04	116.14	113.04	115.72	4,946,921	+1.84(+1.62%)
Mar 21, 2006	115.56	115.86	113.58	113.88	5,852,002	-2.12(-1.83%)
Mar 20, 2006	114.38	116.36	114.19	116.00	6,424,123	+1.39(+1.21%)
Mar 17, 2006	113.00	115.51	112.84	114.61	8,750,388	+2.03(+1.81%)
Mar 16, 2006	113.65	114.10	112.39	112.58	7,905,260	-1.00(-0.88%)
Mar 15, 2006	113.04	114.06	112.50	113.58	9,914,176	-0.32(-0.28%)
Mar 14, 2006	111.23	113.96	111.00	113.90	14,907,932	+6.63(+6.18%)
Mar 13, 2006	107.90	108.96	106.09	107.26	6,488,275	-0.62(-0.57%)
Mar 10, 2006	107.96	108.58	106.83	107.88	4,259,746	-0.13(-0.12%)
Mar 09, 2006	108.74	109.31	107.63	108.01	2,967,654	-0.60(-0.55%)
Mar 08, 2006	109.42	110.28	107.68	108.61	4,766,272	-1.36(-1.24%)
Mar 07, 2006	109.88	110.11	109.13	109.98	3,641,053	-0.56(-0.51%)
Mar 06, 2006	111.70	112.11	110.00	110.54	3,495,301	-0.75(-0.67%)
Mar 03, 2006	109.38	112.42	109.08	111.29	5,303,627	+1.53(+1.39%)
Mar 02, 2006	109.06	110.42	108.42	109.76	3,807,534	+0.65(+0.59%)
Mar 01, 2006	108.22	109.57	107.90	109.12	3,928,360	+1.42(+1.32%)
Feb 28, 2006	109.63	109.89	107.56	107.70	5,131,768	-1.93(-1.76%)
Feb 27, 2006	110.38	110.72	109.26	109.63	2,994,023	-0.26(-0.24%)
Feb 24, 2006	109.04	110.83	109.04	109.89	3,036,660	+0.15(+0.14%)
Feb 23, 2006	110.99	110.99	109.60	109.73	3,223,868	-1.20(-1.08%)
Feb 22, 2006	109.34	110.93	109.18	110.93	3,495,170	+1.59(+1.45%)
Feb 21, 2006	110.95	111.10	109.01	109.34	3,331,969	-1.59(-1.44%)
Feb 17, 2006	111.43	111.46	109.81	110.94	3,158,011	-0.27(-0.25%)
Feb 16, 2006	111.36	111.56	109.92	111.21	3,735,641	+0.58(+0.52%)
Feb 15, 2006	108.24	110.91	107.78	110.63	5,681,455	+2.56(+2.37%)
Feb 14, 2006	107.63	108.48	105.78	108.07	3,939,773	+1.62(+1.53%)
Feb 13, 2006	106.45	108.09	106.07	106.45	2,827,411	-0.89(-0.82%)
Feb 10, 2006	107.23	108.12	105.04	107.33	5,815,794	-0.03(-0.03%)
Feb 09, 2006	107.58	108.89	107.09	107.36	4,013,765	-0.22(-0.21%)
Feb 08, 2006	106.79	108.19	106.20	107.58	5,879,158	+1.27(+1.19%)
Feb 07, 2006	108.51	109.24	106.32	106.32	6,831,993	-2.55(-2.34%)
Feb 06, 2006	108.70	109.84	107.94	108.86	5,049,905	+0.06(+0.06%)
Feb 03, 2006	107.90	109.09	107.25	108.80	5,482,308	+0.17(+0.15%)
Feb 02, 2006	108.45	109.59	107.78	108.64	4,868,469	+0.62(+0.57%)
Feb 01, 2006	107.78	108.96	107.04	108.02	4,769,945	+0.35(+0.33%)
Jan 31, 2006	106.51	108.13	105.53	107.67	6,436,455	+1.05(+0.99%)
Jan 30, 2006	106.37	107.20	105.73	106.62	4,156,893	+0.71(+0.67%)
Jan 27, 2006	105.14	106.53	104.50	105.91	4,838,164	+1.17(+1.12%)
Jan 26, 2006	101.39	105.47	101.39	104.73	6,307,888	+2.93(+2.88%)
Jan 25, 2006	101.88	102.17	100.97	101.81	4,907,170	+0.43(+0.42%)
Jan 24, 2006	101.10	102.21	100.88	101.38	4,930,128	+0.10(+0.10%)
Jan 23, 2006	100.34	102.28	100.34	101.28	5,048,068	+1.09(+1.09%)
Jan 20, 2006	100.70	102.19	100.05	100.19	7,451,473	-1.81(-1.78%)
Jan 19, 2006	101.17	102.77	101.16	102.00	6,573,548	+1.11(+1.10%)
Jan 18, 2006	99.90	101.14	99.86	100.90	5,648,264	-0.17(-0.17%)
Jan 17, 2006	99.86	101.48	99.54	101.07	4,755,121	-0.51(-0.50%)
Jan 13, 2006	100.63	101.88	100.54	101.58	3,797,825	+0.77(+0.76%)
Jan 12, 2006	100.16	101.54	100.14	100.81	4,887,492	+0.21(+0.21%)
Jan 11, 2006	100.20	101.99	100.17	100.59	6,128,420	-0.05(-0.05%)
Jan 10, 2006	99.13	101.34	99.11	100.64	7,263,740	+1.25(+1.26%)
Jan 09, 2006	97.95	99.57	97.57	99.39	6,196,770	+1.18(+1.20%)
Jan 06, 2006	97.03	98.52	97.03	98.21	5,666,893	+1.37(+1.42%)
Jan 05, 2006	96.04	97.05	95.75	96.84	4,876,865	-0.04(-0.04%)
Jan 04, 2006	97.07	98.26	96.33	96.87	6,378,468	-1.36(-1.38%)
Jan 03, 2006	96.58	98.67	94.69	98.23	8,118,969	+0.88(+0.91%)
Dec 30, 2005	96.92	97.62	96.58	97.35	2,574,608	-0.24(-0.24%)
Dec 29, 2005	97.15	98.13	97.15	97.58	2,209,899	+0.03(+0.03%)
Dec 28, 2005	97.80	98.19	97.29	97.55	2,373,362	-0.21(-0.22%)
Dec 27, 2005	98.10	98.64	97.44	97.77	3,708,091	+0.11(+0.12%)
Dec 23, 2005	97.53	97.93	97.11	97.65	2,191,139	+0.09(+0.09%)
Dec 22, 2005	97.23	97.76	96.57	97.56	3,197,237	+0.52(+0.53%)
Dec 21, 2005	96.31	97.80	96.13	97.04	4,846,691	+1.11(+1.15%)
Dec 20, 2005	95.05	96.22	94.78	95.94	5,371,321	+0.56(+0.58%)
Dec 19, 2005	97.03	97.11	94.86	95.38	5,532,816	-1.04(-1.08%)
Dec 16, 2005	97.80	97.46	96.13	96.42	7,132,812	-1.37(-1.40%)
Dec 15, 2005	97.76	98.79	97.26	97.80	7,190,405	-1.01(-1.03%)
Dec 14, 2005	99.92	100.54	98.60	98.81	4,554,400	-1.53(-1.53%)
Dec 13, 2005	98.18	100.53	97.96	100.34	4,500,874	+1.24(+1.25%)
Dec 12, 2005	99.40	99.87	97.96	99.10	2,632,069	+0.27(+0.27%)
Dec 09, 2005	98.44	99.13	97.90	98.83	2,464,802	+0.78(+0.79%)
Dec 08, 2005	98.37	99.11	97.39	98.06	4,186,280	-0.95(-0.96%)
Dec 07, 2005	99.61	99.93	98.22	99.01	3,390,086	-1.08(-1.08%)
Dec 06, 2005	102.10	102.26	99.74	100.09	3,960,633	-1.33(-1.31%)
Dec 05, 2005	99.66	101.89	98.65	101.42	3,554,730	+1.50(+1.50%)
Dec 02, 2005	99.21	100.43	99.10	99.92	2,481,332	+0.61(+0.61%)
Dec 01, 2005	99.47	100.36	98.80	99.31	3,276,344	+1.01(+1.02%)
Nov 30, 2005	99.54	100.06	97.90	98.30	3,956,041	-1.14(-1.14%)
Nov 29, 2005	100.62	100.94	98.37	99.44	4,037,772	-0.50(-0.50%)
Nov 28, 2005	102.37	102.37	99.73	99.93	3,620,719	-2.30(-2.25%)
Nov 25, 2005	102.29	102.82	102.17	102.23	1,060,279	+0.03(+0.03%)
Nov 23, 2005	101.08	102.90	101.08	102.20	4,119,110	+1.13(+1.12%)
Nov 22, 2005	100.47	101.37	99.71	101.08	3,138,463	+0.14(+0.14%)
Nov 21, 2005	100.05	100.98	99.47	100.93	2,734,397	+0.63(+0.63%)
Nov 18, 2005	100.54	100.54	98.95	100.30	3,431,805	+0.89(+0.90%)
Nov 17, 2005	97.57	99.41	97.46	99.41	3,404,911	+1.70(+1.74%)
Nov 16, 2005	97.83	97.93	96.47	97.71	3,330,788	+0.16(+0.16%)
Nov 15, 2005	98.52	98.91	96.85	97.55	3,087,955	-0.97(-0.98%)
Nov 14, 2005	99.34	99.34	98.03	98.51	2,360,505	-0.58(-0.58%)
Nov 11, 2005	98.67	99.57	98.54	99.09	2,799,599	-0.07(-0.07%)
Nov 10, 2005	97.68	99.34	97.40	99.16	4,164,633	+1.06(+1.08%)
Nov 09, 2005	97.45	98.89	97.19	98.10	3,483,756	+0.90(+0.93%)
Nov 08, 2005	97.83	97.84	96.97	97.20	3,862,896	-1.24(-1.26%)
Nov 07, 2005	99.82	100.38	98.08	98.44	4,672,208	-1.38(-1.38%)
Nov 04, 2005	98.90	99.99	98.25	99.82	5,370,140	+1.34(+1.36%)
Nov 03, 2005	99.09	99.09	97.64	98.48	6,562,922	+0.05(+0.05%)
Nov 02, 2005	96.04	98.99	96.04	98.43	5,776,437	+1.93(+2.00%)
Nov 01, 2005	96.58	96.72	95.13	96.50	5,140,951	+0.18(+0.18%)
Oct 31, 2005	95.28	97.10	95.24	96.33	5,025,897	+1.38(+1.45%)
Oct 28, 2005	94.29	95.09	93.44	94.95	4,705,137	+1.62(+1.74%)
Oct 27, 2005	94.37	95.21	93.01	93.32	5,421,173	-1.39(-1.46%)
Oct 26, 2005	93.95	95.27	93.49	94.71	5,470,632	+0.53(+0.57%)
Oct 25, 2005	93.39	95.16	93.24	94.18	6,707,494	+0.19(+0.20%)
Oct 24, 2005	91.24	94.12	90.86	93.99	7,255,213	+3.45(+3.81%)
Oct 21, 2005	91.32	91.45	89.96	90.53	7,107,624	+0.02(+0.02%)
Oct 20, 2005	91.45	93.06	90.48	90.52	11,853,955	-1.87(-2.02%)
Oct 19, 2005	88.61	92.48	88.44	92.38	8,795,649	+3.13(+3.51%)
Oct 18, 2005	88.84	90.24	88.83	89.25	5,496,345	+0.03(+0.03%)
Oct 17, 2005	88.41	89.72	88.37	89.22	5,722,124	+1.91(+2.18%)
Oct 14, 2005	86.97	87.56	85.78	87.32	7,484,796	+1.04(+1.21%)
Oct 13, 2005	87.81	88.60	84.02	86.27	11,950,380	-1.88(-2.14%)
Oct 12, 2005	89.60	90.46	86.54	88.15	8,732,284	-1.45(-1.62%)
Oct 11, 2005	90.86	91.31	89.18	89.60	7,078,237	-0.73(-0.81%)
Oct 10, 2005	89.95	90.99	89.60	90.33	4,444,987	+0.72(+0.80%)
Oct 07, 2005	89.37	89.98	89.34	89.62	4,053,122	+0.49(+0.55%)
Oct 06, 2005	89.72	90.37	88.64	89.13	5,256,267	-0.63(-0.70%)
Oct 05, 2005	90.65	90.85	89.67	89.76	4,667,354	-0.89(-0.98%)
Oct 04, 2005	92.16	92.73	90.64	90.65	4,414,682	-2.08(-2.24%)
Oct 03, 2005	92.45	93.27	92.45	92.73	4,484,213	+0.05(+0.06%)
Sep 30, 2005	92.15	92.77	92.08	92.67	3,468,407	+0.27(+0.30%)
Sep 29, 2005	90.78	92.59	90.73	92.40	5,813,170	+0.85(+0.93%)
Sep 28, 2005	91.58	92.13	91.30	91.55	4,762,730	+0.33(+0.36%)
Sep 27, 2005	91.24	92.21	91.13	91.22	5,332,882	-0.25(-0.27%)
Sep 26, 2005	91.43	91.58	90.94	91.47	5,049,118	+0.40(+0.44%)
Sep 23, 2005	90.87	91.40	89.81	91.07	5,032,326	+0.74(+0.82%)
Sep 22, 2005	88.18	90.74	87.62	90.33	6,337,537	+2.15(+2.44%)
Sep 21, 2005	88.52	89.65	88.01	88.18	7,700,735	-1.81(-2.01%)
Sep 20, 2005	91.77	91.78	89.98	89.98	8,856,914	-0.18(-0.19%)
Sep 19, 2005	90.16	90.42	89.20	90.16	4,346,463	-0.09(-0.10%)
Sep 16, 2005	88.80	90.33	88.65	90.25	8,311,556	+1.87(+2.11%)
Sep 15, 2005	87.66	88.42	87.58	88.38	3,274,901	+0.04(+0.04%)
Sep 14, 2005	89.76	90.33	88.06	88.34	4,581,294	-0.99(-1.11%)
Sep 13, 2005	89.76	89.86	88.99	89.34	3,120,359	-0.61(-0.68%)
Sep 12, 2005	88.96	90.31	88.86	89.95	4,098,776	+1.39(+1.58%)
Sep 09, 2005	88.04	88.63	87.96	88.55	3,092,284	+0.77(+0.88%)
Sep 08, 2005	87.45	88.19	87.21	87.78	2,992,449	+0.19(+0.22%)
Sep 07, 2005	87.35	87.70	87.15	87.59	2,752,633	+0.24(+0.28%)
Sep 06, 2005	87.35	87.60	86.61	87.35	2,884,741	+1.05(+1.22%)
Sep 02, 2005	86.36	86.74	85.93	86.29	1,931,907	+0.07(+0.08%)
Sep 01, 2005	85.14	87.23	85.07	86.23	4,027,146	+1.48(+1.74%)
Aug 31, 2005	84.15	84.99	83.73	84.75	2,774,017	+1.02(+1.22%)
Aug 30, 2005	83.77	83.85	82.98	83.73	2,367,196	-0.24(-0.28%)
Aug 29, 2005	83.47	84.16	83.30	83.96	2,096,419	+0.30(+0.36%)
Aug 26, 2005	84.23	84.38	83.11	83.66	2,175,921	-0.57(-0.68%)
Aug 25, 2005	84.03	84.42	83.09	84.23	2,566,868	+0.39(+0.46%)
Aug 24, 2005	85.21	85.91	83.84	83.84	2,945,745	-1.38(-1.62%)
Aug 23, 2005	84.99	85.37	84.66	85.22	2,528,035	+0.08(+0.09%)
Aug 22, 2005	85.22	85.68	84.67	85.14	2,204,651	+0.33(+0.39%)
Aug 19, 2005	84.70	85.25	84.57	84.82	1,902,651	+0.32(+0.38%)
Aug 18, 2005	84.53	84.86	84.02	84.50	2,679,166	-0.21(-0.25%)
Aug 17, 2005	85.26	85.43	84.01	84.71	5,533,735	-0.72(-0.85%)
Aug 16, 2005	87.32	87.56	85.37	85.43	3,521,145	-1.97(-2.26%)
Aug 15, 2005	86.33	87.52	86.12	87.41	3,037,185	+0.78(+0.90%)
Aug 12, 2005	86.27	87.16	86.06	86.63	3,978,474	-0.37(-0.43%)
Aug 11, 2005	85.43	87.11	85.33	87.00	5,467,615	+1.61(+1.88%)
Aug 10, 2005	85.36	86.76	85.23	85.40	5,605,889	+0.42(+0.49%)
Aug 09, 2005	83.87	85.08	83.86	84.98	4,740,559	+1.20(+1.43%)
Aug 08, 2005	83.87	84.58	83.58	83.78	3,643,808	+0.16(+0.19%)
Aug 05, 2005	82.89	83.70	82.51	83.62	4,278,769	+0.34(+0.41%)
Aug 04, 2005	83.85	83.90	82.89	83.28	2,731,774	-1.23(-1.46%)
Aug 03, 2005	83.15	84.69	82.91	84.51	4,418,355	+1.03(+1.23%)
Aug 02, 2005	81.75	83.60	81.75	83.48	3,518,784	+1.83(+2.24%)
Aug 01, 2005	82.02	82.53	81.32	81.65	3,226,754	-0.27(-0.33%)
Jul 29, 2005	83.41	83.47	81.90	81.93	2,738,989	-1.67(-2.00%)
Jul 28, 2005	83.24	83.77	82.40	83.60	3,073,131	+0.40(+0.48%)
Jul 27, 2005	82.29	83.22	81.77	83.20	3,134,396	+1.09(+1.33%)
Jul 26, 2005	82.73	82.87	82.00	82.11	2,624,722	-0.46(-0.55%)
Jul 25, 2005	83.14	83.64	82.56	82.57	2,457,193	-0.62(-0.74%)
Jul 22, 2005	82.28	83.27	82.08	83.18	3,100,549	+0.67(+0.81%)
Jul 21, 2005	83.28	83.57	82.23	82.51	5,145,018	-1.04(-1.24%)
Jul 20, 2005	82.13	83.83	82.12	83.55	5,354,529	-0.08(-0.10%)
Jul 19, 2005	82.82	83.76	82.80	83.63	4,763,123	+1.13(+1.37%)
Jul 18, 2005	82.29	82.84	81.93	82.51	3,526,262	-0.20(-0.24%)
Jul 15, 2005	82.51	82.93	82.15	82.70	3,893,857	-0.04(-0.05%)
Jul 14, 2005	83.05	83.24	82.49	82.74	4,920,027	+0.42(+0.51%)
Jul 13, 2005	81.80	82.67	81.74	82.32	5,103,824	+0.58(+0.71%)
Jul 12, 2005	81.56	82.84	81.56	81.74	5,750,330	-0.05(-0.07%)
Jul 11, 2005	80.54	81.91	80.51	81.80	5,825,502	+1.27(+1.57%)
Jul 08, 2005	79.35	80.68	79.03	80.53	4,187,460	+1.18(+1.49%)
Jul 07, 2005	78.02	79.43	77.76	79.35	5,575,978	+0.42(+0.53%)
Jul 06, 2005	78.53	79.33	78.53	78.93	5,644,853	+0.28(+0.36%)
Jul 05, 2005	77.94	79.05	77.87	78.65	3,263,750	+0.36(+0.46%)
Jul 01, 2005	77.88	79.00	77.88	78.29	3,192,514	+0.53(+0.68%)
Jun 30, 2005	78.73	78.86	77.57	77.76	4,017,700	-0.59(-0.75%)
Jun 29, 2005	79.43	79.62	78.21	78.35	4,235,345	-0.89(-1.13%)
Jun 28, 2005	78.89	80.01	78.74	79.24	4,571,848	+0.58(+0.74%)
Jun 27, 2005	78.51	79.04	77.75	78.66	4,134,722	-0.36(-0.45%)
Jun 24, 2005	77.87	79.05	77.70	79.02	6,851,147	+1.26(+1.62%)
Jun 23, 2005	77.98	78.61	77.67	77.76	5,060,531	-0.34(-0.44%)
Jun 22, 2005	78.26	78.82	78.01	78.11	4,676,144	-0.13(-0.17%)
Jun 21, 2005	78.51	79.12	78.18	78.24	4,863,615	-0.47(-0.59%)
Jun 20, 2005	78.79	79.16	78.25	78.70	4,907,170	-0.42(-0.53%)
Jun 17, 2005	78.32	79.46	77.98	79.12	8,204,899	+0.88(+1.12%)
Jun 16, 2005	75.23	78.74	75.23	78.25	13,548,802	+2.64(+3.49%)
Jun 15, 2005	75.16	75.94	74.56	75.61	8,027,136	+0.68(+0.91%)
Jun 14, 2005	75.96	76.35	74.89	74.93	6,150,066	-0.73(-0.97%)
Jun 13, 2005	75.30	76.05	75.01	75.66	5,817,499	+0.16(+0.21%)
Jun 10, 2005	76.32	76.32	75.22	75.50	2,465,195	-0.69(-0.90%)
Jun 09, 2005	75.35	76.50	75.17	76.19	5,367,123	+1.22(+1.63%)
Jun 08, 2005	75.54	75.64	74.97	74.97	3,962,469	-0.04(-0.05%)
Jun 07, 2005	75.16	75.82	74.91	75.01	4,899,036	-0.02(-0.02%)
Jun 06, 2005	73.75	75.30	73.50	75.02	4,434,098	+0.85(+1.15%)
Jun 03, 2005	74.36	74.80	73.68	74.17	4,355,253	-0.28(-0.38%)
Jun 02, 2005	74.70	75.07	74.11	74.45	5,215,992	-0.74(-0.98%)
Jun 01, 2005	74.24	76.06	73.72	75.19	8,541,140	+0.87(+1.17%)
May 31, 2005	72.41	74.37	72.22	74.32	10,085,249	+1.52(+2.09%)
May 27, 2005	73.90	73.92	72.54	72.80	8,827,003	-0.84(-1.14%)
May 26, 2005	74.74	74.82	73.21	73.63	10,513,716	-0.50(-0.67%)
May 25, 2005	76.00	76.00	74.11	74.13	8,777,413	-1.78(-2.34%)
May 24, 2005	76.61	76.61	75.23	75.91	5,403,200	-0.85(-1.10%)
May 23, 2005	77.48	77.48	76.45	76.75	4,862,172	-0.30(-0.39%)
May 20, 2005	76.19	77.14	75.88	77.05	4,585,754	+0.73(+0.96%)
May 19, 2005	75.64	76.61	75.64	76.32	5,056,727	+0.41(+0.54%)
May 18, 2005	75.08	76.20	75.08	75.91	6,885,388	+0.94(+1.25%)
May 17, 2005	74.32	75.17	74.13	74.97	7,079,155	-0.05(-0.07%)
May 16, 2005	74.56	75.68	74.55	75.02	6,452,460	+0.46(+0.61%)
May 13, 2005	76.38	76.38	73.50	74.56	12,056,775	-1.83(-2.39%)
May 12, 2005	78.89	79.07	75.72	76.39	9,793,875	-2.69(-3.40%)
May 11, 2005	78.17	79.30	77.73	79.08	6,732,813	+1.25(+1.61%)
May 10, 2005	79.44	79.48	77.60	77.83	8,366,525	-2.58(-3.21%)
May 09, 2005	79.64	80.45	79.44	80.42	4,794,609	+0.63(+0.78%)
May 06, 2005	80.61	80.94	79.66	79.79	5,008,974	-0.47(-0.59%)
May 05, 2005	81.41	81.78	79.70	80.27	6,204,248	-0.74(-0.91%)
May 04, 2005	80.19	81.68	79.77	81.00	6,829,369	+1.45(+1.82%)
May 03, 2005	78.93	79.96	78.55	79.56	7,373,546	-0.07(-0.09%)
May 02, 2005	80.40	80.68	78.51	79.62	8,247,142	-1.78(-2.18%)
Apr 29, 2005	81.66	81.77	79.66	81.40	6,016,252	+0.43(+0.53%)
Apr 28, 2005	81.52	82.24	80.75	80.97	4,688,870	-1.17(-1.42%)
Apr 27, 2005	80.53	82.45	80.20	82.14	4,763,779	+1.55(+1.93%)
Apr 26, 2005	80.60	81.71	80.13	80.59	4,859,417	-0.02(-0.02%)
Apr 25, 2005	79.69	81.11	79.69	80.60	4,727,571	+1.18(+1.49%)
Apr 22, 2005	80.04	80.61	78.67	79.42	9,537,136	-0.70(-0.88%)
Apr 21, 2005	80.46	81.50	78.86	80.12	9,277,904	+0.59(+0.75%)
Apr 20, 2005	81.33	81.48	79.33	79.53	7,195,259	-1.80(-2.21%)
Apr 19, 2005	81.94	82.26	81.30	81.32	6,053,641	-0.50(-0.61%)
Apr 18, 2005	81.32	82.32	81.03	81.83	5,325,798	+0.66(+0.81%)
Apr 15, 2005	82.59	83.14	81.17	81.17	7,347,571	-1.52(-1.84%)
Apr 14, 2005	83.96	84.15	82.65	82.70	5,707,562	-1.16(-1.38%)
Apr 13, 2005	85.20	85.37	83.64	83.86	6,146,393	-1.33(-1.57%)
Apr 12, 2005	85.03	85.73	83.95	85.19	7,783,253	-0.25(-0.29%)
Apr 11, 2005	86.48	86.75	85.31	85.44	4,734,655	-0.64(-0.74%)
Apr 08, 2005	86.33	87.09	85.97	86.08	4,987,065	-0.46(-0.53%)
Apr 07, 2005	85.75	86.84	85.52	86.54	6,213,038	+0.79(+0.92%)
Apr 06, 2005	84.57	85.86	84.45	85.75	6,925,663	+1.46(+1.73%)
Apr 05, 2005	84.57	85.30	84.19	84.30	6,206,609	-0.31(-0.37%)
Apr 04, 2005	83.20	84.86	82.77	84.61	8,087,746	+1.30(+1.56%)