Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	97.33	99.18	97.29	98.39	4,920,221	+1.41(+1.45%)
Oct 28, 2005	96.32	97.13	95.45	96.99	4,606,205	+1.66(+1.74%)
Oct 27, 2005	96.39	97.25	95.01	95.33	5,307,186	-1.42(-1.46%)
Oct 26, 2005	95.97	97.32	95.50	96.74	5,355,604	+0.55(+0.57%)
Oct 25, 2005	95.40	97.20	95.24	96.20	6,566,459	+0.19(+0.20%)
Oct 24, 2005	93.20	96.14	92.81	96.00	7,102,662	+3.53(+3.81%)
Oct 21, 2005	93.28	93.42	91.89	92.48	6,958,176	+0.02(+0.02%)
Oct 20, 2005	93.42	95.05	92.43	92.46	11,604,709	-1.91(-2.02%)
Oct 19, 2005	90.52	94.47	90.34	94.37	8,610,708	+3.20(+3.51%)
Oct 18, 2005	90.75	92.18	90.73	91.17	5,380,777	+0.03(+0.03%)
Oct 17, 2005	90.31	91.64	90.27	91.14	5,601,808	+1.95(+2.18%)
Oct 14, 2005	88.84	89.44	87.62	89.19	7,327,417	+1.07(+1.21%)
Oct 13, 2005	89.70	90.50	85.83	88.12	11,699,106	-1.92(-2.14%)
Oct 12, 2005	91.53	92.40	88.40	90.05	8,548,675	-1.48(-1.62%)
Oct 11, 2005	92.81	93.27	91.10	91.53	6,929,407	-0.75(-0.81%)
Oct 10, 2005	91.88	92.94	91.53	92.27	4,351,525	+0.73(+0.80%)
Oct 07, 2005	91.29	91.92	91.25	91.54	3,967,899	+0.50(+0.55%)
Oct 06, 2005	91.64	92.31	90.55	91.04	5,145,747	-0.64(-0.70%)
Oct 05, 2005	92.59	92.80	91.60	91.68	4,569,217	-0.91(-0.98%)
Oct 04, 2005	94.14	94.72	92.59	92.59	4,321,857	-2.13(-2.24%)
Oct 03, 2005	94.44	95.27	94.43	94.72	4,389,926	+0.05(+0.06%)
Sep 30, 2005	94.13	94.76	94.05	94.67	3,395,479	+0.28(+0.30%)
Sep 29, 2005	92.73	94.58	92.68	94.38	5,690,940	+0.87(+0.93%)
Sep 28, 2005	93.55	94.11	93.26	93.51	4,662,587	+0.33(+0.36%)
Sep 27, 2005	93.20	94.19	93.08	93.18	5,220,751	-0.26(-0.27%)
Sep 26, 2005	93.40	93.54	92.89	93.43	4,942,953	+0.41(+0.44%)
Sep 23, 2005	92.82	93.36	91.74	93.02	4,926,514	+0.76(+0.82%)
Sep 22, 2005	90.07	92.69	89.50	92.27	6,204,281	+2.20(+2.44%)
Sep 21, 2005	90.42	91.57	89.90	90.07	7,538,816	-1.85(-2.01%)
Sep 20, 2005	93.74	93.75	91.92	91.92	8,670,685	-0.18(-0.19%)
Sep 19, 2005	92.10	92.36	91.11	92.10	4,255,073	-0.09(-0.10%)
Sep 16, 2005	90.71	92.27	90.55	92.19	8,136,794	+1.91(+2.11%)
Sep 15, 2005	89.54	90.32	89.46	90.28	3,206,042	+0.04(+0.04%)
Sep 14, 2005	91.68	92.27	89.95	90.24	4,484,965	-1.01(-1.11%)
Sep 13, 2005	91.68	91.79	90.90	91.25	3,054,749	-0.62(-0.68%)
Sep 12, 2005	90.87	92.25	90.76	91.88	4,012,593	+1.42(+1.58%)
Sep 09, 2005	89.93	90.54	89.85	90.45	3,027,265	+0.79(+0.88%)
Sep 08, 2005	89.33	90.09	89.08	89.67	2,929,528	+0.19(+0.22%)
Sep 07, 2005	89.22	89.58	89.02	89.47	2,694,755	+0.25(+0.28%)
Sep 06, 2005	89.22	89.48	88.47	89.22	2,824,086	+1.07(+1.22%)
Sep 02, 2005	88.22	88.60	87.77	88.15	1,891,286	+0.07(+0.08%)
Sep 01, 2005	86.97	89.11	86.89	88.08	3,942,469	+1.51(+1.74%)
Aug 31, 2005	85.96	86.82	85.52	86.57	2,715,689	+1.04(+1.22%)
Aug 30, 2005	85.57	85.65	84.76	85.52	2,317,422	-0.24(-0.28%)
Aug 29, 2005	85.26	85.97	85.09	85.77	2,052,339	+0.31(+0.36%)
Aug 26, 2005	86.04	86.19	84.89	85.45	2,130,169	-0.58(-0.68%)
Aug 25, 2005	85.84	86.23	84.87	86.04	2,512,896	+0.40(+0.46%)
Aug 24, 2005	87.04	87.76	85.64	85.64	2,883,806	-1.41(-1.62%)
Aug 23, 2005	86.82	87.21	86.48	87.05	2,474,880	+0.08(+0.09%)
Aug 22, 2005	87.05	87.53	86.49	86.97	2,158,295	+0.33(+0.39%)
Aug 19, 2005	86.52	87.08	86.39	86.64	1,862,645	+0.33(+0.38%)
Aug 18, 2005	86.34	86.68	85.82	86.31	2,622,833	-0.22(-0.25%)
Aug 17, 2005	87.09	87.26	85.81	86.53	5,417,380	-0.74(-0.85%)
Aug 16, 2005	89.19	89.44	87.21	87.27	3,447,108	-2.02(-2.26%)
Aug 15, 2005	88.18	89.40	87.97	89.28	2,973,323	+0.79(+0.90%)
Aug 12, 2005	88.12	89.04	87.91	88.49	3,894,821	-0.38(-0.43%)
Aug 11, 2005	87.27	88.98	87.16	88.87	5,352,650	+1.64(+1.88%)
Aug 10, 2005	87.19	88.62	87.07	87.23	5,488,017	+0.43(+0.49%)
Aug 09, 2005	85.67	86.91	85.66	86.80	4,640,882	+1.22(+1.43%)
Aug 08, 2005	85.67	86.40	85.38	85.58	3,567,192	+0.16(+0.19%)
Aug 05, 2005	84.68	85.49	84.29	85.42	4,188,802	+0.35(+0.41%)
Aug 04, 2005	85.65	85.70	84.68	85.06	2,674,334	-1.26(-1.46%)
Aug 03, 2005	84.93	86.51	84.69	86.33	4,325,453	+1.05(+1.23%)
Aug 02, 2005	83.51	85.40	83.51	85.27	3,444,796	+1.87(+2.24%)
Aug 01, 2005	83.78	84.30	83.07	83.41	3,158,907	-0.28(-0.33%)
Jul 29, 2005	85.20	85.26	83.66	83.69	2,681,398	-1.71(-2.00%)
Jul 28, 2005	85.03	85.57	84.17	85.39	3,008,514	+0.40(+0.48%)
Jul 27, 2005	84.05	85.01	83.53	84.99	3,068,491	+1.11(+1.33%)
Jul 26, 2005	84.50	84.65	83.76	83.87	2,569,534	-0.47(-0.55%)
Jul 25, 2005	84.92	85.44	84.33	84.34	2,405,527	-0.63(-0.74%)
Jul 22, 2005	84.04	85.06	83.84	84.97	3,035,356	+0.69(+0.81%)
Jul 21, 2005	85.06	85.37	84.00	84.29	5,036,837	-1.06(-1.24%)
Jul 20, 2005	83.90	85.63	83.88	85.34	5,241,942	-0.09(-0.10%)
Jul 19, 2005	84.60	85.56	84.57	85.43	4,662,972	+1.15(+1.37%)
Jul 18, 2005	84.05	84.62	83.69	84.28	3,452,117	-0.20(-0.24%)
Jul 15, 2005	84.29	84.71	83.91	84.48	3,811,983	-0.04(-0.05%)
Jul 14, 2005	84.83	85.03	84.26	84.52	4,816,576	+0.43(+0.51%)
Jul 13, 2005	83.56	84.45	83.50	84.09	4,996,509	+0.59(+0.71%)
Jul 12, 2005	83.31	84.62	83.31	83.50	5,629,421	-0.05(-0.07%)
Jul 11, 2005	82.27	83.67	82.24	83.55	5,703,012	+1.29(+1.57%)
Jul 08, 2005	81.05	82.41	80.73	82.26	4,099,413	+1.21(+1.49%)
Jul 07, 2005	79.69	81.14	79.44	81.05	5,458,735	+0.43(+0.53%)
Jul 06, 2005	80.22	81.03	80.22	80.63	5,526,162	+0.29(+0.36%)
Jul 05, 2005	79.61	80.74	79.54	80.34	3,195,125	+0.37(+0.46%)
Jul 01, 2005	79.55	80.70	79.55	79.97	3,125,387	+0.54(+0.68%)
Jun 30, 2005	80.42	80.56	79.24	79.44	3,933,222	-0.60(-0.75%)
Jun 29, 2005	81.14	81.33	79.89	80.03	4,146,291	-0.91(-1.13%)
Jun 28, 2005	80.59	81.72	80.43	80.95	4,475,718	+0.59(+0.74%)
Jun 27, 2005	80.20	80.74	79.42	80.35	4,047,784	-0.37(-0.45%)
Jun 24, 2005	79.54	80.74	79.37	80.72	6,707,092	+1.28(+1.62%)
Jun 23, 2005	79.65	80.30	79.34	79.44	4,954,127	-0.35(-0.44%)
Jun 22, 2005	79.94	80.51	79.68	79.79	4,577,822	-0.13(-0.17%)
Jun 21, 2005	80.20	80.82	79.86	79.92	4,761,351	-0.47(-0.59%)
Jun 20, 2005	80.49	80.86	79.93	80.39	4,803,990	-0.43(-0.53%)
Jun 17, 2005	80.00	81.16	79.65	80.82	8,032,379	+0.90(+1.12%)
Jun 16, 2005	76.85	80.43	76.85	79.93	13,263,919	+2.69(+3.49%)
Jun 15, 2005	76.77	77.57	76.16	77.23	7,858,354	+0.69(+0.91%)
Jun 14, 2005	77.59	77.99	76.50	76.54	6,020,752	-0.75(-0.97%)
Jun 13, 2005	76.91	77.68	76.62	77.29	5,695,178	+0.16(+0.21%)
Jun 10, 2005	77.96	77.96	76.83	77.12	2,413,361	-0.70(-0.90%)
Jun 09, 2005	76.97	78.14	76.78	77.82	5,254,272	+1.25(+1.63%)
Jun 08, 2005	77.16	77.26	76.58	76.58	3,879,153	-0.04(-0.05%)
Jun 07, 2005	76.77	77.45	76.52	76.62	4,796,027	-0.02(-0.02%)
Jun 06, 2005	75.33	76.91	75.08	76.63	4,340,865	+0.87(+1.15%)
Jun 03, 2005	75.95	76.41	75.26	75.76	4,263,677	-0.29(-0.38%)
Jun 02, 2005	76.31	76.68	75.71	76.05	5,106,318	-0.76(-0.98%)
Jun 01, 2005	75.84	77.69	75.30	76.80	8,361,550	+0.89(+1.17%)
May 31, 2005	73.96	75.97	73.77	75.92	9,873,192	+1.56(+2.09%)
May 27, 2005	75.49	75.50	74.09	74.36	8,641,403	-0.86(-1.14%)
May 26, 2005	76.34	76.43	74.78	75.22	10,292,650	-0.51(-0.67%)
May 25, 2005	77.63	77.63	75.71	75.72	8,592,856	-1.81(-2.34%)
May 24, 2005	78.25	78.25	76.85	77.54	5,289,590	-0.86(-1.10%)
May 23, 2005	79.15	79.15	78.10	78.40	4,759,938	-0.30(-0.39%)
May 20, 2005	77.82	78.80	77.51	78.70	4,489,332	+0.75(+0.96%)
May 19, 2005	77.26	78.25	77.26	77.96	4,950,402	+0.42(+0.54%)
May 18, 2005	76.69	77.84	76.69	77.54	6,740,612	+0.96(+1.25%)
May 17, 2005	75.92	76.79	75.72	76.58	6,930,306	-0.05(-0.07%)
May 16, 2005	76.17	77.31	76.15	76.63	6,316,788	+0.47(+0.61%)
May 13, 2005	78.02	78.02	75.07	76.17	11,803,264	-1.87(-2.39%)
May 12, 2005	80.59	80.77	77.35	78.03	9,587,945	-2.75(-3.40%)
May 11, 2005	79.85	81.01	79.40	80.78	6,591,246	+1.28(+1.61%)
May 10, 2005	81.15	81.19	79.27	79.51	8,190,607	-2.64(-3.21%)
May 09, 2005	81.35	82.18	81.15	82.14	4,693,795	+0.64(+0.78%)
May 06, 2005	82.34	82.67	81.37	81.51	4,903,653	-0.48(-0.59%)
May 05, 2005	83.16	83.54	81.41	81.99	6,073,795	-0.76(-0.91%)
May 04, 2005	81.91	83.43	81.48	82.74	6,685,772	+1.48(+1.82%)
May 03, 2005	80.63	81.68	80.24	81.26	7,218,507	-0.07(-0.09%)
May 02, 2005	82.13	82.42	80.20	81.33	8,073,734	-1.81(-2.18%)
Apr 29, 2005	83.41	83.53	81.37	83.15	5,889,752	+0.44(+0.53%)
Apr 28, 2005	83.27	84.01	82.49	82.71	4,590,279	-1.19(-1.42%)
Apr 27, 2005	82.26	84.22	81.92	83.90	4,663,614	+1.59(+1.93%)
Apr 26, 2005	82.33	83.46	81.85	82.32	4,757,241	-0.02(-0.02%)
Apr 25, 2005	81.41	82.85	81.41	82.33	4,628,167	+1.21(+1.49%)
Apr 22, 2005	81.76	82.34	80.36	81.12	9,336,604	-0.72(-0.88%)
Apr 21, 2005	82.18	83.25	80.55	81.84	9,082,823	+0.61(+0.75%)
Apr 20, 2005	83.08	83.23	81.03	81.23	7,043,968	-1.84(-2.21%)
Apr 19, 2005	83.70	84.03	83.05	83.07	5,926,355	-0.51(-0.61%)
Apr 18, 2005	83.07	84.08	82.77	83.59	5,213,816	+0.67(+0.81%)
Apr 15, 2005	84.36	84.92	82.92	82.92	7,193,078	-1.56(-1.84%)
Apr 14, 2005	85.77	85.96	84.43	84.47	5,587,552	-1.18(-1.38%)
Apr 13, 2005	87.03	87.21	85.44	85.66	6,017,156	-1.36(-1.57%)
Apr 12, 2005	86.86	87.57	85.76	87.02	7,619,599	-0.26(-0.29%)
Apr 11, 2005	88.33	88.62	87.15	87.28	4,635,102	-0.65(-0.74%)
Apr 08, 2005	88.18	88.96	87.81	87.93	4,882,205	-0.47(-0.53%)
Apr 07, 2005	87.60	88.71	87.36	88.40	6,082,400	+0.80(+0.92%)
Apr 06, 2005	86.39	87.70	86.26	87.60	6,780,041	+1.49(+1.73%)
Apr 05, 2005	86.39	87.13	86.00	86.11	6,076,107	-0.32(-0.37%)
Apr 04, 2005	84.99	86.68	84.54	86.43	7,917,690	+1.32(+1.56%)
Apr 01, 2005	86.22	86.47	84.33	85.10	7,228,011	-0.54(-0.63%)
Mar 31, 2005	85.65	85.85	84.92	85.64	4,868,591	+0.15(+0.17%)
Mar 30, 2005	84.24	85.57	84.24	85.49	5,223,191	+1.05(+1.24%)
Mar 29, 2005	85.40	86.14	84.38	84.44	4,927,541	-0.96(-1.12%)
Mar 28, 2005	84.83	85.64	84.52	85.40	3,266,276	+1.00(+1.18%)
Mar 24, 2005	84.70	85.26	84.38	84.40	3,746,097	+0.26(+0.31%)
Mar 23, 2005	83.78	84.81	83.70	84.14	5,717,011	+0.05(+0.06%)
Mar 22, 2005	85.45	86.42	83.83	84.08	7,304,556	-1.25(-1.47%)
Mar 21, 2005	85.73	86.30	85.34	85.34	5,066,119	-0.30(-0.35%)
Mar 18, 2005	85.42	86.19	85.31	85.63	9,730,633	-0.05(-0.05%)
Mar 17, 2005	85.63	86.61	84.44	85.68	7,128,990	+0.05(+0.06%)
Mar 16, 2005	86.07	86.10	84.56	85.63	4,064,993	-0.44(-0.52%)
Mar 15, 2005	86.97	87.13	85.98	86.07	3,964,945	+0.42(+0.49%)
Mar 14, 2005	85.50	86.23	84.92	85.65	3,468,813	+0.35(+0.41%)
Mar 11, 2005	86.69	86.86	84.80	85.30	3,861,686	-1.39(-1.60%)
Mar 10, 2005	86.78	87.21	86.29	86.68	3,121,919	+0.36(+0.41%)
Mar 09, 2005	87.60	87.60	86.29	86.33	3,502,077	-1.37(-1.56%)
Mar 08, 2005	87.83	88.12	87.28	87.70	3,470,996	-0.13(-0.15%)
Mar 07, 2005	87.17	88.08	86.84	87.83	3,267,432	+0.99(+1.14%)
Mar 04, 2005	85.80	87.85	85.67	86.84	3,986,008	+1.65(+1.94%)
Mar 03, 2005	85.96	86.32	84.87	85.19	2,651,345	-0.25(-0.29%)
Mar 02, 2005	85.06	86.68	85.04	85.44	2,862,872	-0.23(-0.26%)
Mar 01, 2005	84.39	86.24	84.39	85.66	3,277,578	+0.95(+1.12%)
Feb 28, 2005	85.65	85.73	84.36	84.71	3,403,441	-1.01(-1.18%)
Feb 25, 2005	84.66	85.84	84.50	85.73	2,906,025	+1.25(+1.47%)
Feb 24, 2005	84.60	85.03	84.19	84.48	2,563,369	-0.47(-0.56%)
Feb 23, 2005	84.57	85.19	84.22	84.96	3,549,982	+0.97(+1.16%)
Feb 22, 2005	84.13	85.07	83.72	83.98	3,236,223	-0.89(-1.05%)
Feb 18, 2005	86.15	86.27	84.56	84.87	4,374,386	-1.25(-1.45%)
Feb 17, 2005	87.67	87.84	86.07	86.12	3,017,375	-1.30(-1.49%)
Feb 16, 2005	87.48	87.69	86.90	87.42	2,869,037	-0.34(-0.39%)
Feb 15, 2005	87.60	88.13	87.40	87.76	3,158,137	+0.58(+0.66%)
Feb 14, 2005	87.81	88.28	86.96	87.18	2,925,290	-0.62(-0.71%)
Feb 11, 2005	87.81	88.71	87.26	87.81	5,087,053	+0.00(+0.00%)
Feb 10, 2005	87.05	87.97	87.01	87.81	4,605,434	+1.03(+1.18%)
Feb 09, 2005	86.84	88.26	86.70	86.78	5,894,761	-0.08(-0.09%)
Feb 08, 2005	85.63	87.15	85.58	86.86	5,422,903	+1.53(+1.79%)
Feb 07, 2005	85.66	85.81	85.13	85.33	3,480,244	-0.33(-0.39%)
Feb 04, 2005	84.67	85.91	84.64	85.66	4,788,064	+1.00(+1.18%)
Feb 03, 2005	84.40	84.82	84.25	84.67	3,767,160	+0.12(+0.14%)
Feb 02, 2005	84.21	84.85	84.08	84.55	3,680,083	+0.15(+0.18%)
Feb 01, 2005	83.82	84.82	83.55	84.40	4,355,635	+0.43(+0.51%)
Jan 31, 2005	83.61	84.07	83.43	83.97	4,914,441	+1.35(+1.63%)
Jan 28, 2005	81.48	83.09	80.98	82.63	7,518,652	+1.65(+2.04%)
Jan 27, 2005	80.49	81.24	80.21	80.98	4,468,269	+0.58(+0.72%)
Jan 26, 2005	80.34	80.60	79.26	80.40	4,892,094	+0.31(+0.39%)
Jan 25, 2005	81.05	81.52	79.89	80.09	4,323,527	-0.30(-0.37%)
Jan 24, 2005	80.46	81.40	80.23	80.39	5,002,931	-0.07(-0.09%)
Jan 21, 2005	80.35	81.40	80.03	80.46	5,912,356	-0.05(-0.07%)
Jan 20, 2005	80.59	80.80	80.10	80.51	4,176,729	-0.51(-0.63%)
Jan 19, 2005	81.23	81.54	80.83	81.02	4,586,812	-0.73(-0.90%)
Jan 18, 2005	80.67	81.90	80.63	81.76	4,141,667	+0.61(+0.75%)
Jan 14, 2005	80.28	81.25	80.15	81.15	3,589,025	+1.00(+1.24%)
Jan 13, 2005	80.04	80.95	80.03	80.15	4,182,123	-0.26(-0.32%)
Jan 12, 2005	81.05	81.18	79.74	80.41	5,106,190	-0.70(-0.86%)
Jan 11, 2005	81.02	81.51	80.51	81.11	4,023,381	-0.63(-0.77%)
Jan 10, 2005	81.19	82.09	81.19	81.74	3,454,172	+0.16(+0.19%)
Jan 07, 2005	81.93	82.11	81.29	81.58	3,949,276	-0.35(-0.43%)
Jan 06, 2005	80.95	81.95	80.91	81.93	4,610,829	+1.11(+1.38%)
Jan 05, 2005	80.78	81.74	80.65	80.82	4,686,860	-0.37(-0.45%)
Jan 04, 2005	81.60	81.91	80.91	81.19	6,619,630	-0.53(-0.65%)
Jan 03, 2005	81.68	81.95	81.24	81.72	5,444,351	+0.71(+0.87%)
Dec 31, 2004	81.69	81.76	81.01	81.01	1,910,294	-0.69(-0.84%)
Dec 30, 2004	81.68	82.21	81.58	81.69	2,092,153	+0.21(+0.26%)
Dec 29, 2004	81.68	81.88	81.23	81.48	2,039,624	-0.39(-0.48%)
Dec 28, 2004	81.13	81.92	81.13	81.87	2,320,119	+0.74(+0.91%)
Dec 27, 2004	81.72	81.79	80.82	81.13	2,204,788	-0.12(-0.14%)
Dec 23, 2004	81.48	82.07	81.25	81.25	2,583,790	-0.04(-0.05%)
Dec 22, 2004	81.33	82.14	81.16	81.29	4,518,486	-0.47(-0.58%)
Dec 21, 2004	80.98	81.90	78.20	81.76	6,744,080	+0.95(+1.18%)
Dec 20, 2004	80.79	81.78	80.25	80.81	6,213,015	+0.03(+0.04%)
Dec 17, 2004	81.05	82.21	80.20	80.78	10,128,771	-1.28(-1.57%)
Dec 16, 2004	82.81	83.31	81.52	82.07	10,537,184	-3.00(-3.52%)
Dec 15, 2004	85.38	85.97	84.61	85.06	6,204,025	-0.49(-0.57%)
Dec 14, 2004	86.00	86.00	85.38	85.56	5,367,420	-0.44(-0.52%)
Dec 13, 2004	85.61	86.33	85.21	86.00	5,398,115	+0.82(+0.96%)
Dec 10, 2004	84.48	85.59	83.50	85.18	5,007,169	+1.49(+1.78%)
Dec 09, 2004	83.07	83.95	82.68	83.69	3,315,594	+0.63(+0.76%)
Dec 08, 2004	82.95	83.84	82.53	83.06	3,902,913	+0.46(+0.56%)
Dec 07, 2004	83.87	83.93	82.60	82.60	2,928,758	-0.84(-1.01%)
Dec 06, 2004	83.35	83.88	82.81	83.45	3,005,560	+0.55(+0.66%)
Dec 03, 2004	83.00	83.38	82.15	82.90	3,504,646	-0.10(-0.12%)
Dec 02, 2004	82.55	83.67	82.43	83.00	4,514,119	+0.47(+0.57%)
Dec 01, 2004	81.95	82.65	81.72	82.53	4,063,838	+0.97(+1.18%)
Nov 30, 2004	81.41	82.00	81.40	81.57	3,809,928	-0.25(-0.30%)
Nov 29, 2004	82.09	82.21	81.37	81.82	3,701,275	+0.19(+0.23%)
Nov 26, 2004	81.72	82.07	81.62	81.63	1,022,573	-0.12(-0.15%)
Nov 24, 2004	81.05	81.93	81.05	81.76	3,117,809	+0.93(+1.15%)
Nov 23, 2004	80.78	81.03	80.26	80.83	3,375,572	+0.30(+0.38%)
Nov 22, 2004	80.00	80.90	79.53	80.53	3,010,954	+0.30(+0.37%)
Nov 19, 2004	81.58	81.58	79.35	80.23	4,597,086	-1.39(-1.71%)
Nov 18, 2004	81.68	81.74	81.07	81.62	2,680,114	+0.09(+0.11%)
Nov 17, 2004	81.02	82.07	80.93	81.53	4,708,437	+0.77(+0.95%)
Nov 16, 2004	81.47	81.47	80.53	80.76	4,744,911	-0.70(-0.86%)
Nov 15, 2004	81.64	81.83	80.70	81.46	4,205,113	-0.03(-0.04%)
Nov 12, 2004	80.55	81.68	80.41	81.49	5,696,077	+1.29(+1.61%)
Nov 11, 2004	78.84	80.43	78.80	80.20	5,093,732	+1.75(+2.23%)
Nov 10, 2004	78.57	78.90	78.16	78.45	3,354,637	-0.09(-0.12%)
Nov 09, 2004	78.03	78.86	77.78	78.54	3,630,123	+0.51(+0.66%)
Nov 08, 2004	78.17	78.49	77.69	78.03	3,633,591	-0.50(-0.63%)
Nov 05, 2004	78.25	79.22	77.36	78.52	6,553,744	+0.66(+0.85%)
Nov 04, 2004	77.37	78.29	76.66	77.86	5,634,943	+0.49(+0.63%)
Nov 03, 2004	77.87	78.25	76.83	77.37	5,566,104	+0.64(+0.83%)
Nov 02, 2004	76.97	77.65	76.69	76.73	5,484,165	+0.18(+0.23%)