Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	146.83	147.01	145.11	145.20	8,825,116	-1.37(-0.93%)
Jun 29, 2006	145.29	146.61	144.85	146.56	6,449,150	+1.50(+1.03%)
Jun 28, 2006	145.07	145.55	144.41	145.07	4,613,462	+0.22(+0.15%)
Jun 27, 2006	145.60	146.56	144.85	144.85	5,347,551	-1.45(-0.99%)
Jun 26, 2006	146.17	146.56	145.02	146.30	4,404,715	+0.22(+0.15%)
Jun 23, 2006	146.17	147.01	145.86	146.08	4,653,913	-0.35(-0.24%)
Jun 22, 2006	146.56	147.40	145.99	146.43	5,847,219	-1.89(-1.28%)
Jun 21, 2006	149.03	149.30	147.31	148.33	7,030,015	-0.13(-0.09%)
Jun 20, 2006	148.55	148.99	147.75	148.46	6,263,829	-0.09(-0.06%)
Jun 19, 2006	149.56	149.56	148.19	148.55	4,644,743	-0.93(-0.62%)
Jun 16, 2006	149.16	149.82	148.24	149.47	7,684,405	-0.79(-0.53%)
Jun 15, 2006	149.69	150.84	148.02	150.27	7,180,424	+0.93(+0.62%)
Jun 14, 2006	148.46	149.74	148.28	149.34	5,466,203	+0.75(+0.50%)
Jun 13, 2006	148.59	150.71	148.50	148.59	7,204,940	-0.62(-0.41%)
Jun 12, 2006	150.53	150.97	149.16	149.21	4,142,782	-0.88(-0.59%)
Jun 09, 2006	152.07	152.42	149.43	150.09	5,832,238	-2.20(-1.45%)
Jun 08, 2006	151.24	152.42	149.52	152.29	8,469,978	+0.75(+0.49%)
Jun 07, 2006	152.20	153.83	151.54	151.54	6,339,374	-0.66(-0.43%)
Jun 06, 2006	151.54	152.34	150.71	152.20	6,553,705	+1.45(+0.96%)
Jun 05, 2006	152.20	152.51	150.57	150.75	4,150,568	-1.94(-1.27%)
Jun 02, 2006	152.60	153.35	151.90	152.69	4,804,776	+0.48(+0.32%)
Jun 01, 2006	151.10	152.51	150.75	152.20	4,454,882	+1.28(+0.85%)
May 31, 2006	150.44	150.93	149.65	150.93	6,871,094	+0.92(+0.62%)
May 30, 2006	151.28	151.41	149.82	150.00	5,029,459	-1.23(-0.82%)
May 26, 2006	151.85	152.12	150.22	151.24	4,810,020	-0.40(-0.26%)
May 25, 2006	151.32	151.68	149.87	151.63	4,571,559	+0.71(+0.47%)
May 24, 2006	148.72	151.46	148.46	150.93	6,615,653	+1.10(+0.73%)
May 23, 2006	150.22	150.75	149.38	149.82	5,015,385	-0.26(-0.18%)
May 22, 2006	150.00	151.37	149.87	150.09	6,085,726	-0.40(-0.26%)
May 19, 2006	150.79	151.98	149.56	150.49	6,812,710	+0.04(+0.03%)
May 18, 2006	151.94	152.20	150.40	150.44	5,483,977	-1.19(-0.78%)
May 17, 2006	152.51	153.53	151.54	151.63	5,794,942	-1.63(-1.06%)
May 16, 2006	153.04	153.83	152.91	153.26	5,310,619	+1.01(+0.67%)
May 15, 2006	150.22	152.38	150.13	152.25	5,228,241	+1.23(+0.82%)
May 12, 2006	151.46	152.16	150.57	151.01	5,166,044	-1.01(-0.67%)
May 11, 2006	151.98	152.73	150.35	152.03	5,172,944	-0.84(-0.55%)
May 10, 2006	153.92	154.14	151.98	152.87	4,831,653	-1.32(-0.86%)
May 09, 2006	153.97	154.72	153.75	154.19	3,802,308	+0.00(+0.00%)
May 08, 2006	154.63	155.24	154.05	154.19	3,717,637	-0.70(-0.46%)
May 05, 2006	153.92	155.16	153.61	154.89	5,916,045	+1.59(+1.03%)
May 04, 2006	151.98	153.92	151.89	153.31	4,959,907	+1.76(+1.16%)
May 03, 2006	151.90	152.73	150.62	151.54	5,035,997	-0.35(-0.23%)
May 02, 2006	151.50	152.38	150.22	151.90	3,733,890	+0.40(+0.26%)
May 01, 2006	152.60	152.95	151.19	151.50	4,041,949	-0.88(-0.58%)
Apr 28, 2006	151.94	153.22	151.32	152.38	5,624,739	+0.70(+0.46%)
Apr 27, 2006	149.34	152.78	149.30	151.68	5,737,421	+1.32(+0.88%)
Apr 26, 2006	150.09	151.72	149.25	150.35	5,233,644	+0.71(+0.47%)
Apr 25, 2006	149.78	150.04	148.90	149.65	5,156,124	+0.18(+0.12%)
Apr 24, 2006	149.03	149.78	148.90	149.47	3,723,812	-0.18(-0.12%)
Apr 21, 2006	150.88	151.19	148.37	149.65	6,638,126	-0.66(-0.44%)
Apr 20, 2006	148.90	150.57	148.15	150.31	5,763,389	+1.01(+0.68%)
Apr 19, 2006	149.56	149.65	147.58	149.30	5,589,032	+0.09(+0.06%)
Apr 18, 2006	147.67	149.65	146.30	149.21	7,569,045	+2.56(+1.74%)
Apr 17, 2006	148.72	148.72	145.68	146.65	8,033,596	-2.64(-1.77%)
Apr 13, 2006	151.81	151.37	148.06	149.30	8,539,530	-2.51(-1.65%)
Apr 12, 2006	151.10	152.12	150.54	151.81	5,952,093	+1.81(+1.20%)
Apr 11, 2006	149.43	150.09	148.15	150.00	5,213,169	+0.57(+0.38%)
Apr 10, 2006	150.04	150.13	148.90	149.43	5,210,626	-0.48(-0.32%)
Apr 07, 2006	152.20	153.09	149.82	149.91	5,377,561	-2.11(-1.39%)
Apr 06, 2006	151.10	152.20	150.31	152.03	4,589,900	+0.40(+0.26%)
Apr 05, 2006	152.65	153.04	151.50	151.63	4,436,336	-1.23(-0.81%)
Apr 04, 2006	152.29	153.61	151.19	152.87	4,894,940	+0.04(+0.03%)
Apr 03, 2006	153.26	154.14	152.38	152.82	5,056,812	-0.40(-0.26%)
Mar 31, 2006	153.04	154.19	152.95	153.22	8,486,617	+0.57(+0.37%)
Mar 30, 2006	150.09	153.09	150.00	152.65	9,910,553	+3.17(+2.12%)
Mar 29, 2006	148.24	149.96	147.80	149.47	5,683,350	+1.45(+0.98%)
Mar 28, 2006	148.50	149.12	147.53	148.02	5,200,003	-0.84(-0.56%)
Mar 27, 2006	149.38	149.52	148.41	148.86	3,431,484	-0.71(-0.47%)
Mar 24, 2006	149.91	150.33	149.30	149.56	3,287,521	-0.75(-0.50%)
Mar 23, 2006	151.76	151.85	149.82	150.31	4,672,505	-1.81(-1.19%)
Mar 22, 2006	151.46	152.29	151.28	152.12	3,666,699	+0.84(+0.55%)
Mar 21, 2006	152.03	152.82	151.01	151.28	4,548,745	-0.71(-0.46%)
Mar 20, 2006	152.16	152.87	151.54	151.98	3,660,525	-0.04(-0.03%)
Mar 17, 2006	151.85	153.13	151.54	152.03	9,215,167	+0.57(+0.38%)
Mar 16, 2006	152.65	152.87	151.28	151.46	7,117,750	-0.18(-0.12%)
Mar 15, 2006	148.81	152.07	148.81	151.63	8,302,907	+2.82(+1.89%)
Mar 14, 2006	147.58	149.12	147.49	148.81	4,483,756	+0.49(+0.33%)
Mar 13, 2006	148.28	148.59	147.27	148.33	4,430,820	+0.09(+0.06%)
Mar 10, 2006	146.61	148.37	146.52	148.24	5,849,671	+1.98(+1.36%)
Mar 09, 2006	147.05	147.75	146.08	146.26	5,495,963	-1.01(-0.69%)
Mar 08, 2006	145.64	147.71	145.42	147.27	5,693,020	+1.23(+0.84%)
Mar 07, 2006	145.55	146.43	145.42	146.04	4,936,935	+0.53(+0.36%)
Mar 06, 2006	145.64	146.48	145.16	145.51	4,289,559	-0.13(-0.09%)
Mar 03, 2006	144.27	146.87	144.19	145.64	5,802,660	+0.92(+0.64%)
Mar 02, 2006	144.05	144.98	143.53	144.72	5,706,526	+0.40(+0.28%)
Mar 01, 2006	145.24	145.51	144.05	144.32	5,568,602	-0.48(-0.33%)
Feb 28, 2006	146.78	146.70	144.72	144.80	6,287,823	-1.98(-1.35%)
Feb 27, 2006	146.34	146.92	145.86	146.78	4,387,531	+0.79(+0.54%)
Feb 24, 2006	146.48	146.72	145.46	145.99	4,148,230	-0.53(-0.36%)
Feb 23, 2006	146.48	147.40	146.30	146.52	5,027,620	-1.67(-1.13%)
Feb 22, 2006	147.80	148.68	147.58	148.19	5,838,979	+1.23(+0.84%)
Feb 21, 2006	148.06	148.68	146.34	146.96	4,520,461	-1.10(-0.74%)
Feb 17, 2006	146.92	148.06	146.65	148.06	5,753,742	+1.14(+0.78%)
Feb 16, 2006	147.31	147.58	145.64	146.92	5,423,687	-0.48(-0.33%)
Feb 15, 2006	147.14	147.75	146.52	147.40	4,274,759	+0.00(+0.00%)
Feb 14, 2006	146.17	147.75	145.55	147.40	6,643,097	+0.92(+0.63%)
Feb 13, 2006	146.26	147.40	145.73	146.48	4,541,754	-0.13(-0.09%)
Feb 10, 2006	145.02	147.01	144.80	146.61	6,028,999	+1.59(+1.09%)
Feb 09, 2006	144.41	145.55	144.32	145.02	5,975,337	+0.79(+0.55%)
Feb 08, 2006	142.34	144.45	141.99	144.23	6,073,741	+1.89(+1.33%)
Feb 07, 2006	143.88	144.19	141.90	142.34	8,352,983	-1.94(-1.34%)
Feb 06, 2006	144.72	144.89	143.83	144.27	5,257,706	-0.44(-0.30%)
Feb 03, 2006	144.50	145.99	144.36	144.72	5,862,814	-0.22(-0.15%)
Feb 02, 2006	145.68	146.65	144.85	144.94	6,916,017	-1.06(-0.72%)
Feb 01, 2006	143.88	146.21	143.79	145.99	8,640,521	+1.72(+1.19%)
Jan 31, 2006	144.94	145.29	143.75	144.27	9,010,937	-0.79(-0.55%)
Jan 30, 2006	145.24	145.77	144.05	145.07	8,032,303	-0.09(-0.06%)
Jan 27, 2006	145.16	145.46	144.27	145.16	9,833,124	-0.31(-0.21%)
Jan 26, 2006	145.07	145.68	144.23	145.46	11,089,558	+1.15(+0.79%)
Jan 25, 2006	146.04	146.26	143.83	144.32	11,664,680	-0.88(-0.61%)
Jan 24, 2006	147.80	147.80	144.98	145.20	10,550,687	-1.45(-0.99%)
Jan 23, 2006	147.71	148.33	146.52	146.65	8,810,475	-0.35(-0.24%)
Jan 20, 2006	151.10	151.98	146.34	147.01	20,018,706	-5.77(-3.78%)
Jan 19, 2006	153.75	153.75	151.98	152.78	6,653,812	-0.62(-0.40%)
Jan 18, 2006	153.75	153.79	152.47	153.39	4,586,722	-0.53(-0.34%)
Jan 17, 2006	153.97	156.96	153.39	153.92	3,647,722	-0.71(-0.46%)
Jan 13, 2006	153.75	155.29	153.31	154.63	3,908,134	+0.44(+0.29%)
Jan 12, 2006	156.17	156.21	153.92	154.19	5,030,231	-1.89(-1.21%)
Jan 11, 2006	154.80	156.61	154.63	156.08	5,083,485	+1.06(+0.68%)
Jan 10, 2006	155.38	155.55	154.41	155.02	4,776,402	-0.84(-0.54%)
Jan 09, 2006	155.95	156.08	155.24	155.86	4,702,605	-0.40(-0.25%)
Jan 06, 2006	155.86	156.52	155.02	156.26	5,013,024	+1.06(+0.68%)
Jan 05, 2006	155.38	155.73	154.63	155.20	4,280,751	-0.40(-0.25%)
Jan 04, 2006	155.73	155.95	154.63	155.60	5,451,857	-0.22(-0.14%)
Jan 03, 2006	154.63	155.95	153.31	155.82	7,541,147	+1.41(+0.91%)
Dec 30, 2005	154.72	155.16	154.10	154.41	4,100,242	-0.62(-0.40%)
Dec 29, 2005	154.67	156.17	154.63	155.02	3,664,179	+0.35(+0.23%)
Dec 28, 2005	154.45	154.89	153.97	154.67	3,812,545	+0.22(+0.14%)
Dec 27, 2005	156.70	156.83	154.32	154.45	3,874,425	-1.59(-1.02%)
Dec 23, 2005	156.65	156.70	155.90	156.04	2,431,012	+0.00(+0.00%)
Dec 22, 2005	154.94	156.21	154.94	156.04	3,967,630	+0.44(+0.28%)
Dec 21, 2005	156.87	157.09	155.29	155.60	5,186,247	-0.97(-0.62%)
Dec 20, 2005	157.14	157.45	155.86	156.56	4,766,868	-1.23(-0.78%)
Dec 19, 2005	158.86	159.69	157.05	157.80	4,783,552	-1.06(-0.67%)
Dec 16, 2005	158.64	159.74	158.68	158.86	7,877,513	+0.26(+0.17%)
Dec 15, 2005	157.62	159.30	157.58	158.59	7,724,788	+1.01(+0.64%)
Dec 14, 2005	156.26	158.11	156.61	157.58	4,971,802	+1.32(+0.85%)
Dec 13, 2005	156.39	157.18	155.73	156.26	5,763,276	-0.35(-0.22%)
Dec 12, 2005	156.56	157.40	156.08	156.61	3,123,697	+0.09(+0.06%)
Dec 09, 2005	156.08	157.71	155.68	156.52	3,969,106	+0.79(+0.51%)
Dec 08, 2005	156.70	157.09	155.38	155.73	4,940,453	-0.97(-0.62%)
Dec 07, 2005	157.71	157.93	155.99	156.70	6,350,678	-1.01(-0.64%)
Dec 06, 2005	158.15	159.03	157.36	157.71	6,012,224	+0.13(+0.08%)
Dec 05, 2005	156.04	157.97	155.95	157.58	5,484,862	+1.19(+0.76%)
Dec 02, 2005	157.49	157.49	155.33	156.39	5,775,420	-1.10(-0.70%)
Dec 01, 2005	157.40	158.15	157.01	157.49	4,839,666	+0.13(+0.08%)
Nov 30, 2005	158.99	159.30	157.36	157.36	5,515,893	-0.92(-0.58%)
Nov 29, 2005	158.55	159.60	157.97	158.28	4,916,323	-0.22(-0.14%)
Nov 28, 2005	159.47	159.47	158.33	158.50	4,246,611	-0.97(-0.61%)
Nov 25, 2005	158.59	159.56	158.24	159.47	2,118,050	+1.15(+0.72%)
Nov 23, 2005	158.81	159.21	158.19	158.33	3,978,821	-0.53(-0.33%)
Nov 22, 2005	158.81	159.60	158.11	158.86	5,841,068	-0.62(-0.39%)
Nov 21, 2005	157.53	160.09	157.06	159.47	7,647,609	+1.98(+1.26%)
Nov 18, 2005	155.95	157.71	155.29	157.49	13,429,726	+4.80(+3.14%)
Nov 17, 2005	152.16	153.17	151.54	152.69	3,511,682	+0.53(+0.35%)
Nov 16, 2005	151.50	152.91	151.32	152.16	3,742,267	+0.62(+0.41%)
Nov 15, 2005	151.59	152.89	151.06	151.54	3,392,258	+0.00(+0.00%)
Nov 14, 2005	152.69	152.69	151.10	151.54	3,228,207	-1.10(-0.72%)
Nov 11, 2005	152.20	153.22	151.54	152.65	3,134,071	+0.66(+0.43%)
Nov 10, 2005	149.65	153.04	149.43	151.98	6,603,191	+2.56(+1.71%)
Nov 09, 2005	148.77	150.44	148.50	149.43	4,053,526	+0.71(+0.47%)
Nov 08, 2005	149.25	149.56	148.59	148.72	3,364,179	-1.15(-0.76%)
Nov 07, 2005	150.22	150.35	149.56	149.87	3,381,430	+0.00(+0.00%)
Nov 04, 2005	149.69	150.22	148.68	149.87	3,781,515	+0.18(+0.12%)
Nov 03, 2005	149.34	150.44	148.90	149.69	4,084,421	+0.75(+0.50%)
Nov 02, 2005	148.02	149.65	147.62	148.94	5,265,582	+0.92(+0.62%)
Nov 01, 2005	149.65	149.69	147.80	148.02	4,680,994	-1.37(-0.91%)
Oct 31, 2005	149.78	150.40	149.08	149.38	6,097,053	-0.62(-0.41%)
Oct 28, 2005	148.37	150.18	147.67	150.00	5,173,580	+2.07(+1.40%)
Oct 27, 2005	148.15	148.41	147.18	147.93	3,907,476	-0.53(-0.36%)
Oct 26, 2005	149.69	150.66	148.41	148.46	5,089,273	-0.93(-0.62%)
Oct 25, 2005	149.82	150.35	148.15	149.38	4,309,376	-0.97(-0.64%)
Oct 24, 2005	148.72	150.40	148.72	150.35	3,749,780	+1.76(+1.19%)
Oct 21, 2005	149.56	150.09	148.24	148.59	5,108,273	-0.66(-0.44%)
Oct 20, 2005	151.81	151.81	148.64	149.25	4,638,046	-2.33(-1.54%)
Oct 19, 2005	149.47	151.59	149.34	151.59	5,236,186	+1.81(+1.21%)
Oct 18, 2005	149.78	151.63	149.56	149.78	4,549,449	-0.04(-0.03%)
Oct 17, 2005	150.71	151.98	149.52	149.82	5,439,576	-1.45(-0.96%)
Oct 14, 2005	151.54	151.90	150.22	151.28	6,313,156	+1.41(+0.94%)
Oct 13, 2005	148.68	150.71	148.68	149.87	4,547,724	+0.97(+0.65%)
Oct 12, 2005	147.93	150.00	147.93	148.90	4,200,349	+0.00(+0.00%)
Oct 11, 2005	149.74	150.13	148.41	148.90	4,154,427	-0.84(-0.56%)
Oct 10, 2005	150.79	151.06	149.60	149.74	3,990,897	-1.01(-0.67%)
Oct 07, 2005	149.34	151.10	148.37	150.75	6,521,018	+2.78(+1.88%)
Oct 06, 2005	145.68	148.37	146.17	147.97	7,578,987	+4.01(+2.78%)
Oct 05, 2005	144.94	145.82	143.97	143.97	4,208,430	-0.75(-0.52%)
Oct 04, 2005	145.42	147.36	144.72	144.72	5,408,046	-1.67(-1.14%)
Oct 03, 2005	148.02	148.15	146.26	146.39	5,506,949	-1.94(-1.31%)
Sep 30, 2005	148.24	148.77	146.87	148.33	4,829,269	+0.09(+0.06%)
Sep 29, 2005	146.70	148.68	145.73	148.24	5,012,411	+0.71(+0.48%)
Sep 28, 2005	148.37	148.46	146.52	147.53	3,810,003	-0.66(-0.45%)
Sep 27, 2005	147.45	149.08	146.34	148.19	4,953,437	+1.63(+1.11%)
Sep 26, 2005	147.93	148.11	145.95	146.56	4,423,987	-0.57(-0.39%)
Sep 23, 2005	147.14	147.93	146.52	147.14	3,548,002	+0.44(+0.30%)
Sep 22, 2005	146.70	147.75	146.08	146.70	4,933,620	-1.10(-0.75%)
Sep 21, 2005	149.08	148.64	147.58	147.80	4,949,488	-1.28(-0.86%)
Sep 20, 2005	149.08	150.75	148.68	149.08	4,332,575	-0.93(-0.62%)
Sep 19, 2005	151.85	151.23	149.30	150.00	5,373,633	-1.85(-1.22%)
Sep 16, 2005	152.07	152.34	150.75	151.85	9,106,821	+0.40(+0.26%)
Sep 15, 2005	150.09	151.54	150.09	151.46	2,775,459	+1.45(+0.97%)
Sep 14, 2005	150.97	151.63	149.78	150.00	3,821,852	-1.01(-0.67%)
Sep 13, 2005	151.32	151.72	150.04	151.01	4,820,621	-0.66(-0.44%)
Sep 12, 2005	149.78	152.12	149.74	151.68	5,453,242	+1.98(+1.32%)
Sep 09, 2005	149.52	150.79	149.34	149.69	4,414,658	+0.57(+0.38%)
Sep 08, 2005	149.82	149.82	148.59	149.12	4,050,780	-0.70(-0.47%)
Sep 07, 2005	149.30	150.00	148.37	149.82	4,974,344	+0.31(+0.21%)
Sep 06, 2005	147.36	149.70	147.36	149.52	6,053,561	+2.69(+1.83%)
Sep 02, 2005	146.83	147.40	146.30	146.83	4,570,129	+0.84(+0.57%)
Sep 01, 2005	147.27	147.71	145.38	145.99	6,099,369	-2.07(-1.40%)
Aug 31, 2005	146.26	148.37	145.20	148.06	6,157,639	+1.63(+1.11%)
Aug 30, 2005	147.58	147.84	144.72	146.43	6,078,167	-1.59(-1.07%)
Aug 29, 2005	146.12	148.11	145.82	148.02	4,177,649	+0.97(+0.66%)
Aug 26, 2005	147.05	147.80	146.74	147.05	3,963,385	-0.53(-0.36%)
Aug 25, 2005	147.58	148.11	147.18	147.58	3,704,063	-0.18(-0.12%)
Aug 24, 2005	149.43	150.22	147.75	147.75	4,303,769	-1.89(-1.27%)
Aug 23, 2005	149.78	150.13	148.81	149.65	3,484,942	+0.00(+0.00%)
Aug 22, 2005	150.09	150.84	148.99	149.65	3,085,243	+0.09(+0.06%)
Aug 19, 2005	150.18	150.93	149.16	149.56	3,081,089	-0.18(-0.12%)
Aug 18, 2005	149.96	151.01	149.52	149.74	3,096,434	-0.49(-0.32%)
Aug 17, 2005	149.25	151.46	149.16	150.22	3,569,703	+0.97(+0.65%)
Aug 16, 2005	150.27	150.66	149.21	149.25	3,770,732	-1.45(-0.96%)
Aug 15, 2005	150.31	150.97	149.87	150.71	3,104,788	-0.18(-0.12%)
Aug 12, 2005	151.19	152.25	150.75	150.88	3,903,776	-1.15(-0.75%)
Aug 11, 2005	149.87	152.03	149.56	152.03	4,820,666	+2.78(+1.86%)
Aug 10, 2005	151.10	151.90	149.21	149.25	4,723,625	-1.15(-0.76%)
Aug 09, 2005	149.65	151.01	149.34	150.40	3,975,530	+1.67(+1.13%)
Aug 08, 2005	149.12	149.65	148.46	148.72	3,219,013	-0.22(-0.15%)
Aug 05, 2005	149.12	149.82	148.68	148.94	4,235,965	-0.88(-0.59%)
Aug 04, 2005	150.44	150.75	149.74	149.82	4,271,240	-0.88(-0.58%)
Aug 03, 2005	150.93	151.50	150.18	150.71	4,067,055	-0.18(-0.12%)
Aug 02, 2005	150.88	152.25	150.66	150.88	4,360,859	+0.00(+0.00%)
Aug 01, 2005	152.29	152.51	150.71	150.88	4,378,406	-1.10(-0.73%)
Jul 29, 2005	153.31	153.83	151.94	151.98	4,479,988	-1.67(-1.09%)
Jul 28, 2005	153.66	154.41	153.31	153.66	3,690,193	+0.35(+0.23%)
Jul 27, 2005	152.91	153.39	152.65	153.31	3,788,847	+0.44(+0.29%)
Jul 26, 2005	153.44	154.67	152.82	152.87	3,721,655	-0.31(-0.20%)
Jul 25, 2005	155.07	155.07	152.87	153.17	4,115,996	-1.32(-0.86%)
Jul 22, 2005	155.24	155.24	153.61	154.50	3,425,468	+0.31(+0.20%)
Jul 21, 2005	154.98	155.77	154.19	154.19	3,698,456	-1.32(-0.85%)
Jul 20, 2005	155.64	155.82	154.36	155.51	4,193,471	-0.13(-0.08%)
Jul 19, 2005	155.77	156.17	154.67	155.64	5,031,865	+0.57(+0.37%)
Jul 18, 2005	155.86	156.34	154.85	155.07	3,949,788	-1.45(-0.93%)
Jul 15, 2005	155.68	157.40	153.97	156.52	10,291,365	-0.44(-0.28%)
Jul 14, 2005	155.90	157.62	155.29	156.96	6,504,061	+1.98(+1.28%)
Jul 13, 2005	154.63	155.51	154.45	154.98	4,117,199	+0.35(+0.23%)
Jul 12, 2005	154.41	155.24	153.97	154.63	3,993,326	-0.04(-0.03%)
Jul 11, 2005	155.02	156.08	154.45	154.67	4,448,662	+0.53(+0.34%)
Jul 08, 2005	151.46	154.72	151.32	154.14	6,874,000	+3.57(+2.37%)
Jul 07, 2005	150.57	151.54	149.47	150.57	7,076,323	-0.62(-0.41%)
Jul 06, 2005	152.20	152.82	151.01	151.19	4,813,493	-1.76(-1.15%)
Jul 05, 2005	152.56	153.75	151.98	152.95	6,025,935	-0.09(-0.06%)

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.