Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	947.64	950.03	944.92	949.23	208,808,192	+1.62(+0.17%)
Apr 27, 2006	949.48	952.54	945.89	947.61	125,351,200	-1.68(-0.18%)
Apr 26, 2006	944.92	949.74	944.92	949.29	203,616,608	+5.20(+0.55%)
Apr 25, 2006	944.19	945.54	941.62	944.09	159,152,192	+0.73(+0.08%)
Apr 24, 2006	948.34	950.95	942.73	943.36	89,526,800	-4.83(-0.51%)
Apr 21, 2006	946.76	950.44	946.74	948.19	100,089,200	+1.57(+0.17%)
Apr 20, 2006	945.94	948.04	943.36	946.62	110,962,000	+0.65(+0.07%)
Apr 19, 2006	941.07	945.97	941.07	945.97	109,841,600	+5.40(+0.57%)
Apr 18, 2006	940.65	942.14	938.09	940.57	94,908,000	+0.83(+0.09%)
Apr 17, 2006	939.77	941.48	936.44	939.74	84,351,400	+1.42(+0.15%)
Apr 14, 2006	937.78	939.56	935.95	938.32	53,755,800	+2.08(+0.22%)
Apr 13, 2006	941.88	942.41	935.20	936.24	101,788,600	-5.64(-0.60%)
Apr 12, 2006	941.53	942.18	936.96	941.88	130,269,200	-0.59(-0.06%)
Apr 11, 2006	944.00	946.47	939.05	942.47	0	+0.00(+0.00%)
Apr 10, 2006	944.00	946.47	939.05	942.47	110,072,800	-1.24(-0.13%)
Apr 07, 2006	940.70	943.71	938.37	943.71	113,833,200	+2.65(+0.28%)
Apr 06, 2006	941.64	943.71	936.75	941.06	129,563,200	-0.61(-0.06%)
Apr 05, 2006	931.92	941.67	931.92	941.67	155,759,008	+10.50(+1.13%)
Apr 04, 2006	927.90	931.17	926.51	931.17	129,783,200	+2.94(+0.32%)
Apr 03, 2006	926.63	929.40	926.26	928.23	75,666,800	+1.60(+0.17%)
Apr 01, 2006	927.29	930.27	923.25	926.63	97,368,800	-0.34(-0.04%)
Mar 31, 2006	933.29	934.53	924.92	926.97	93,896,800	-6.01(-0.64%)
Mar 30, 2006	932.59	934.19	930.82	932.98	161,885,792	+0.15(+0.02%)
Mar 29, 2006	928.57	932.83	928.57	932.83	129,960,400	+4.35(+0.47%)
Mar 28, 2006	926.49	928.48	924.70	928.48	104,626,800	+0.00(+0.00%)
Mar 27, 2006	926.49	928.48	924.70	928.48	0	+2.39(+0.26%)
Mar 25, 2006	924.67	928.91	924.57	926.09	91,571,600	+0.98(+0.11%)
Mar 24, 2006	922.64	926.05	922.51	925.11	97,693,200	+3.17(+0.34%)
Mar 23, 2006	921.68	925.02	921.14	921.94	100,738,400	-1.19(-0.13%)
Mar 22, 2006	921.57	924.73	921.40	923.13	80,620,000	+0.11(+0.01%)
Mar 21, 2006	922.53	924.79	920.87	923.02	85,188,800	+0.00(+0.00%)
Mar 20, 2006	922.53	924.79	920.87	923.02	0	+0.40(+0.04%)
Mar 18, 2006	924.63	925.90	920.91	922.62	108,695,200	-0.53(-0.06%)
Mar 17, 2006	924.59	926.69	920.87	923.15	106,864,000	-1.09(-0.12%)
Mar 16, 2006	924.88	927.03	923.22	924.24	70,688,800	-0.13(-0.01%)
Mar 15, 2006	923.51	925.96	923.29	924.37	65,837,000	+2.34(+0.25%)
Mar 14, 2006	923.12	926.67	922.03	922.03	62,687,000	+0.00(+0.00%)
Mar 13, 2006	923.12	926.67	922.03	922.03	0	+0.07(+0.01%)
Mar 11, 2006	921.13	925.15	920.52	921.96	104,667,000	+1.05(+0.11%)
Mar 10, 2006	912.81	920.91	912.79	920.91	118,586,800	+7.38(+0.81%)
Mar 09, 2006	914.65	914.79	910.80	913.53	91,027,200	-1.68(-0.18%)
Mar 08, 2006	915.96	919.29	913.17	915.21	104,767,800	+0.29(+0.03%)
Mar 07, 2006	916.74	918.43	913.47	914.92	103,410,800	+0.00(+0.00%)
Mar 06, 2006	916.74	918.43	913.47	914.92	0	-2.01(-0.22%)
Mar 04, 2006	920.12	922.34	916.35	916.93	142,947,600	-2.85(-0.31%)
Mar 03, 2006	921.30	923.73	916.70	919.78	91,961,600	-1.78(-0.19%)
Mar 02, 2006	926.78	926.78	921.17	921.56	95,816,400	-7.38(-0.79%)
Mar 01, 2006	930.76	931.15	925.94	928.94	103,044,800	+0.28(+0.03%)
Feb 28, 2006	924.92	928.82	924.92	928.66	77,466,200	+0.00(+0.00%)
Feb 27, 2006	924.92	928.82	924.92	928.66	0	+3.75(+0.41%)
Feb 25, 2006	927.49	928.87	922.99	924.91	78,411,800	-2.60(-0.28%)
Feb 24, 2006	924.95	927.51	924.32	927.51	76,611,200	+3.11(+0.34%)
Feb 23, 2006	926.10	927.70	923.92	924.40	87,896,400	-1.27(-0.14%)
Feb 22, 2006	924.08	927.68	922.69	925.67	94,415,600	+0.49(+0.05%)
Feb 21, 2006	927.95	928.89	923.71	925.18	87,352,800	+0.00(+0.00%)
Feb 20, 2006	927.95	928.89	923.71	925.18	0	-1.29(-0.14%)
Feb 18, 2006	928.60	929.70	925.39	926.47	91,068,400	-1.63(-0.18%)
Feb 17, 2006	927.23	931.01	926.50	928.10	103,512,000	+0.93(+0.10%)
Feb 16, 2006	925.82	931.10	923.55	927.17	126,056,000	+1.66(+0.18%)
Feb 15, 2006	923.13	925.51	922.25	925.51	106,740,800	+2.74(+0.30%)
Feb 14, 2006	923.24	926.17	921.37	922.77	90,057,600	+0.00(+0.00%)
Feb 13, 2006	923.24	926.17	921.37	922.77	0	+2.46(+0.27%)
Feb 11, 2006	920.42	923.85	919.68	920.31	101,902,800	-0.32(-0.03%)
Feb 10, 2006	919.44	923.13	918.98	920.63	123,199,400	+1.71(+0.19%)
Feb 09, 2006	923.89	924.45	915.86	918.92	129,027,200	-4.92(-0.53%)
Feb 08, 2006	929.85	930.65	920.12	923.84	117,753,200	-5.55(-0.60%)
Feb 07, 2006	928.38	931.00	925.86	929.39	142,145,600	+0.00(+0.00%)
Feb 06, 2006	928.38	931.00	925.86	929.39	0	+1.54(+0.17%)
Feb 04, 2006	915.61	927.85	915.61	927.85	194,484,400	+0.00(+0.00%)
Feb 03, 2006	915.61	927.85	915.61	927.85	0	+13.84(+1.51%)
Feb 02, 2006	912.69	915.80	911.79	914.01	0	+0.00(+0.00%)
Feb 01, 2006	912.69	915.80	911.79	914.01	0	+0.00(+0.00%)
Jan 31, 2006	912.69	915.80	911.79	914.01	0	+0.00(+0.00%)
Jan 30, 2006	912.69	915.80	911.79	914.01	0	+0.00(+0.00%)
Jan 28, 2006	912.69	915.80	911.79	914.01	90,419,200	+0.87(+0.10%)
Jan 27, 2006	910.17	913.14	909.70	913.14	97,400,800	+3.37(+0.37%)
Jan 26, 2006	906.62	912.28	906.60	909.77	91,010,400	+2.79(+0.31%)
Jan 25, 2006	903.53	908.93	903.53	906.98	84,478,400	+4.47(+0.50%)
Jan 24, 2006	903.40	904.59	898.61	902.51	69,342,400	+0.00(+0.00%)
Jan 23, 2006	903.40	904.59	898.61	902.51	0	-2.90(-0.32%)
Jan 21, 2006	904.19	907.43	902.96	905.41	92,847,200	+2.71(+0.30%)
Jan 20, 2006	902.29	906.95	902.23	902.70	72,242,000	+1.38(+0.15%)
Jan 19, 2006	902.28	907.38	900.40	901.32	97,384,600	-6.20(-0.68%)
Jan 18, 2006	906.44	911.03	905.79	907.52	97,132,000	+0.99(+0.11%)
Jan 17, 2006	911.81	913.18	905.60	906.53	79,542,800	+0.00(+0.00%)
Jan 16, 2006	911.81	913.18	905.60	906.53	0	-5.37(-0.59%)
Jan 14, 2006	910.83	914.29	908.58	911.90	87,413,600	+0.74(+0.08%)
Jan 13, 2006	910.48	916.96	910.41	911.16	136,643,200	+1.57(+0.17%)
Jan 12, 2006	913.16	915.14	908.66	909.59	105,306,800	+0.00(+0.00%)
Jan 11, 2006	913.16	915.14	908.66	909.59	0	-4.21(-0.46%)
Jan 10, 2006	913.65	916.00	912.40	913.80	101,700,800	+0.00(+0.00%)
Jan 09, 2006	913.65	916.00	912.40	913.80	0	+2.13(+0.23%)
Jan 07, 2006	906.60	912.07	906.60	911.67	89,850,400	+5.01(+0.55%)
Jan 06, 2006	897.34	908.71	897.34	906.66	85,141,600	+9.53(+1.06%)
Jan 05, 2006	893.09	897.88	892.63	897.13	44,177,800	+4.28(+0.48%)
Jan 04, 2006	899.18	899.85	891.04	892.85	21,876,000	+0.00(+0.00%)
Jan 03, 2006	899.18	899.85	891.04	892.85	0	-6.94(-0.77%)
Dec 31, 2005	899.04	902.56	895.84	899.79	50,709,000	-0.70(-0.08%)
Dec 30, 2005	895.24	900.49	894.48	900.49	54,872,600	+4.94(+0.55%)
Dec 29, 2005	892.82	896.11	892.30	895.55	54,534,400	+1.04(+0.12%)
Dec 28, 2005	892.46	894.51	891.06	894.51	28,286,400	+0.00(+0.00%)
Dec 27, 2005	892.46	894.51	891.06	894.51	0	+2.38(+0.27%)
Dec 24, 2005	891.64	893.57	890.09	892.13	39,075,600	-3.72(-0.42%)
Dec 23, 2005	894.67	895.85	890.40	895.85	52,104,800	+1.20(+0.13%)
Dec 22, 2005	895.79	898.37	892.85	894.65	60,081,400	-1.43(-0.16%)
Dec 21, 2005	895.15	897.03	893.42	896.08	56,106,000	+0.22(+0.02%)
Dec 20, 2005	893.60	896.34	893.55	895.86	37,675,200	+0.00(+0.00%)
Dec 19, 2005	893.60	896.34	893.55	895.86	0	+2.49(+0.28%)
Dec 17, 2005	895.15	895.96	890.47	893.37	54,465,200	-1.61(-0.18%)
Dec 16, 2005	898.85	900.65	893.96	894.98	61,566,200	-3.82(-0.43%)
Dec 15, 2005	898.78	901.48	897.48	898.80	64,280,800	+0.53(+0.06%)
Dec 14, 2005	898.06	901.59	898.06	898.27	59,134,200	+1.26(+0.14%)
Dec 13, 2005	898.41	900.75	895.51	897.01	46,522,800	+0.00(+0.00%)
Dec 12, 2005	898.41	900.75	895.51	897.01	0	-1.29(-0.14%)
Dec 10, 2005	895.94	899.06	895.10	898.30	62,140,200	+2.19(+0.24%)
Dec 09, 2005	891.77	896.20	891.77	896.11	51,043,400	+4.44(+0.50%)
Dec 08, 2005	885.78	894.04	885.69	891.67	88,922,000	+5.20(+0.59%)
Dec 07, 2005	885.27	887.15	884.88	886.47	85,887,600	+0.99(+0.11%)
Dec 06, 2005	884.72	887.61	884.63	885.48	61,009,200	+0.00(+0.00%)
Dec 05, 2005	884.72	887.61	884.63	885.48	0	+0.34(+0.04%)
Dec 03, 2005	888.00	889.68	883.00	885.14	82,238,800	-2.66(-0.30%)
Dec 02, 2005	895.45	895.61	885.64	887.80	109,014,600	-8.33(-0.93%)
Dec 01, 2005	898.97	900.07	891.31	896.13	94,865,600	-2.50(-0.28%)
Nov 30, 2005	900.83	902.10	895.42	898.63	85,684,600	-1.51(-0.17%)
Nov 29, 2005	904.18	904.34	898.22	900.14	52,757,200	+0.00(+0.00%)
Nov 28, 2005	904.18	904.34	898.22	900.14	0	-4.14(-0.46%)
Nov 26, 2005	904.17	904.43	900.09	904.28	59,116,600	+0.63(+0.07%)
Nov 25, 2005	903.41	904.71	900.94	903.65	63,281,600	+0.75(+0.08%)
Nov 24, 2005	902.50	905.06	901.76	902.90	64,262,200	+0.36(+0.04%)
Nov 23, 2005	906.74	909.56	902.15	902.54	64,374,800	-3.70(-0.41%)
Nov 22, 2005	901.60	908.72	901.60	906.24	67,254,800	+0.00(+0.00%)
Nov 21, 2005	901.60	908.72	901.60	906.24	0	+4.52(+0.50%)
Nov 19, 2005	895.78	903.05	895.78	901.72	66,154,200	+7.42(+0.83%)
Nov 18, 2005	896.44	896.65	891.73	894.30	70,858,400	-2.50(-0.28%)
Nov 17, 2005	893.29	896.80	892.95	896.80	60,898,600	+2.47(+0.28%)
Nov 16, 2005	896.02	897.31	893.40	894.33	80,941,200	-1.86(-0.21%)
Nov 15, 2005	897.92	898.23	891.94	896.19	75,446,800	+0.00(+0.00%)
Nov 14, 2005	897.92	898.23	891.94	896.19	0	-2.16(-0.24%)
Nov 12, 2005	900.10	901.32	894.52	898.35	75,359,600	-2.74(-0.30%)
Nov 11, 2005	905.44	907.10	898.38	901.09	105,771,600	-5.46(-0.60%)
Nov 10, 2005	909.47	909.47	903.30	906.55	62,048,200	-2.55(-0.28%)
Nov 09, 2005	911.43	911.60	906.49	909.10	57,068,600	-2.43(-0.27%)
Nov 08, 2005	914.70	915.87	907.80	911.53	124,600,800	+0.00(+0.00%)
Nov 07, 2005	914.70	915.87	907.80	911.53	0	-2.39(-0.26%)
Nov 04, 2005	910.53	915.50	910.51	913.92	0	+0.00(+0.00%)
Nov 03, 2005	910.53	915.50	910.51	913.92	53,213,800	+0.00(+0.00%)
Nov 02, 2005	910.53	915.50	910.51	913.92	0	+3.16(+0.35%)
Nov 01, 2005	905.38	911.43	905.38	910.76	61,299,800	+0.00(+0.00%)
Oct 31, 2005	905.38	911.43	905.38	910.76	0	+4.97(+0.55%)
Oct 28, 2005	903.86	906.70	902.39	905.79	75,228,400	+1.33(+0.15%)
Oct 27, 2005	905.53	909.14	903.19	904.46	91,130,400	-0.75(-0.08%)
Oct 26, 2005	903.33	907.79	903.30	905.21	63,933,400	+0.46(+0.05%)
Oct 25, 2005	906.04	906.87	902.60	904.75	83,695,400	+0.05(+0.01%)
Oct 24, 2005	909.68	912.44	904.45	904.70	81,054,000	-4.88(-0.54%)
Oct 21, 2005	911.90	914.24	907.37	909.58	87,286,000	-2.11(-0.23%)
Oct 20, 2005	914.80	915.14	909.80	911.69	103,921,200	-2.48(-0.27%)
Oct 19, 2005	922.33	922.33	909.54	914.17	122,799,200	-8.47(-0.92%)
Oct 18, 2005	923.96	926.58	920.58	922.64	66,272,400	-1.63(-0.18%)
Oct 17, 2005	926.48	929.23	923.65	924.27	56,790,600	-1.32(-0.14%)
Oct 14, 2005	927.55	929.12	925.59	925.59	56,704,600	-1.53(-0.17%)
Oct 13, 2005	928.51	931.43	925.90	927.12	60,504,400	-1.37(-0.15%)
Oct 12, 2005	926.75	931.66	926.46	928.49	75,899,200	+0.06(+0.01%)
Oct 11, 2005	929.01	930.95	927.47	928.43	59,912,200	-0.45(-0.05%)
Oct 10, 2005	925.56	930.70	925.56	928.88	83,327,200	+3.67(+0.40%)
Oct 07, 2005	926.46	927.84	924.68	925.21	79,578,400	-1.04(-0.11%)
Oct 06, 2005	927.18	929.27	924.01	926.25	83,706,800	-1.26(-0.14%)
Oct 05, 2005	924.94	928.77	924.94	927.51	74,188,000	+2.75(+0.30%)
Oct 04, 2005	924.98	928.21	923.83	924.76	67,235,600	-0.57(-0.06%)
Oct 03, 2005	926.84	928.11	922.80	925.33	52,884,600	-2.21(-0.24%)
Sep 30, 2005	925.03	928.56	923.35	927.54	93,338,000	+3.31(+0.36%)
Sep 29, 2005	925.49	927.57	922.72	924.23	84,218,400	-0.27(-0.03%)
Sep 28, 2005	928.72	929.52	924.20	924.50	93,133,000	-3.21(-0.35%)
Sep 27, 2005	925.33	927.95	924.86	927.71	70,167,200	+2.58(+0.28%)
Sep 26, 2005	921.76	926.88	921.76	925.13	93,230,400	+3.24(+0.35%)
Sep 23, 2005	921.40	923.18	920.70	921.89	80,146,400	-1.16(-0.13%)
Sep 22, 2005	922.61	923.95	920.54	923.05	79,897,600	+0.48(+0.05%)
Sep 21, 2005	921.24	922.80	919.24	922.57	107,370,000	+0.54(+0.06%)
Sep 20, 2005	921.88	923.84	920.66	922.03	89,230,000	-1.24(-0.13%)
Sep 19, 2005	920.85	923.44	919.03	923.27	61,385,600	+1.28(+0.14%)
Sep 16, 2005	919.09	921.99	917.66	921.99	74,004,200	+2.34(+0.25%)
Sep 15, 2005	914.28	919.97	913.99	919.65	65,024,200	+4.91(+0.54%)
Sep 14, 2005	916.16	919.28	913.69	914.74	67,204,800	-0.98(-0.11%)
Sep 13, 2005	917.74	920.85	915.23	915.72	66,434,600	-3.35(-0.36%)
Sep 12, 2005	917.10	919.50	916.05	919.07	53,744,400	+1.15(+0.13%)
Sep 09, 2005	916.44	918.99	914.16	917.92	57,082,800	+1.12(+0.12%)
Sep 08, 2005	919.29	921.16	915.69	916.80	66,529,800	-2.27(-0.25%)
Sep 07, 2005	911.94	920.15	911.90	919.07	62,289,200	+7.43(+0.82%)
Sep 06, 2005	910.07	915.06	909.48	911.64	60,466,000	+1.90(+0.21%)
Sep 05, 2005	908.84	912.41	907.12	909.74	68,363,600	+0.56(+0.06%)
Sep 02, 2005	907.09	911.66	906.54	909.18	87,447,600	-0.49(-0.05%)
Sep 01, 2005	913.08	913.08	907.02	909.67	91,163,400	-3.89(-0.43%)
Aug 31, 2005	908.86	914.72	908.38	913.56	73,092,000	+0.00(+0.00%)
Aug 30, 2005	908.86	914.72	908.38	913.56	73,092,000	+1.71(+0.19%)
Aug 29, 2005	916.02	916.08	908.96	911.85	62,224,600	-6.53(-0.71%)
Aug 26, 2005	918.34	920.13	915.06	918.38	95,030,600	-1.47(-0.16%)
Aug 25, 2005	925.52	925.64	918.87	919.85	67,318,800	-6.23(-0.67%)
Aug 24, 2005	924.33	927.64	924.08	926.08	65,809,800	+2.29(+0.25%)
Aug 23, 2005	923.97	928.58	923.66	923.79	64,705,600	-0.18(-0.02%)
Aug 22, 2005	925.29	927.35	922.23	923.97	49,555,400	-1.57(-0.17%)
Aug 19, 2005	924.07	926.95	919.72	925.54	50,619,800	+1.90(+0.21%)
Aug 18, 2005	927.50	929.57	921.64	923.64	54,777,600	-2.74(-0.30%)
Aug 17, 2005	923.95	927.81	921.64	926.38	66,809,400	-0.11(-0.01%)
Aug 16, 2005	930.40	933.81	924.85	926.49	67,424,200	-1.43(-0.15%)
Aug 15, 2005	937.32	938.85	927.92	927.92	55,187,400	-9.12(-0.97%)
Aug 12, 2005	935.52	938.22	934.17	937.04	55,371,000	+0.99(+0.11%)
Aug 11, 2005	938.86	938.98	934.19	936.05	78,121,200	-3.43(-0.37%)
Aug 10, 2005	945.32	947.17	935.77	939.48	58,824,800	-5.46(-0.58%)
Aug 09, 2005	947.08	948.05	942.29	944.94	58,076,200	-3.08(-0.32%)
Aug 08, 2005	943.05	948.88	942.13	948.02	76,404,400	+4.61(+0.49%)
Aug 05, 2005	946.22	946.22	941.85	943.41	62,604,000	-1.82(-0.19%)
Aug 04, 2005	951.63	953.88	942.49	945.23	99,100,000	-7.36(-0.77%)
Aug 03, 2005	942.54	953.29	941.56	952.59	140,736,000	+11.26(+1.20%)
Aug 02, 2005	938.65	943.72	937.96	941.33	94,544,800	+3.11(+0.33%)
Aug 01, 2005	938.30	940.38	935.56	938.22	69,305,200	+0.83(+0.09%)
Jul 29, 2005	935.51	938.75	931.94	937.39	92,807,200	+3.01(+0.32%)
Jul 28, 2005	932.14	936.62	932.11	934.38	93,674,400	+2.41(+0.26%)
Jul 27, 2005	936.35	937.47	931.39	931.97	79,078,400	-3.77(-0.40%)
Jul 26, 2005	940.20	941.85	934.29	935.74	93,122,400	-4.10(-0.44%)
Jul 25, 2005	939.18	940.60	936.10	939.84	121,216,400	+0.15(+0.02%)
Jul 22, 2005	938.10	939.69	927.21	939.69	259,228,192	+17.75(+1.93%)
Jul 21, 2005	924.09	928.52	921.25	921.94	74,759,600	-2.07(-0.22%)
Jul 20, 2005	915.20	926.31	915.20	924.01	111,158,400	+7.23(+0.79%)
Jul 19, 2005	914.98	919.48	913.55	916.78	62,690,400	+1.70(+0.19%)
Jul 18, 2005	917.43	918.80	914.55	915.08	46,883,200	-1.76(-0.19%)
Jul 15, 2005	921.06	922.79	916.66	916.84	60,918,000	-4.22(-0.46%)
Jul 14, 2005	913.09	922.45	912.92	921.06	90,503,600	+7.99(+0.88%)
Jul 13, 2005	915.58	915.87	911.49	913.07	55,870,200	-2.65(-0.29%)
Jul 12, 2005	912.05	918.37	912.00	915.72	105,402,400	+6.40(+0.70%)
Jul 11, 2005	904.49	910.86	904.34	909.32	74,629,400	+5.71(+0.63%)
Jul 08, 2005	904.48	905.42	901.45	903.61	54,010,800	-3.35(-0.37%)
Jul 07, 2005	903.19	907.75	903.13	906.96	79,784,000	+4.27(+0.47%)
Jul 06, 2005	898.33	905.28	898.33	902.69	78,104,400	+3.82(+0.42%)
Jul 05, 2005	899.41	901.65	897.03	898.87	57,753,200	+0.18(+0.02%)
Jul 04, 2005	893.80	900.15	893.80	898.69	62,233,200	+4.67(+0.52%)
Jul 01, 2005	888.18	894.29	888.18	894.02	54,950,800	+5.70(+0.64%)
Jun 30, 2005	890.42	894.23	888.32	888.32	66,656,400	-1.66(-0.19%)
Jun 29, 2005	895.53	896.96	889.98	889.98	54,672,200	-4.69(-0.52%)
Jun 28, 2005	891.12	896.64	891.12	894.67	59,298,200	+3.44(+0.39%)
Jun 27, 2005	898.18	899.11	890.27	891.23	62,378,400	-6.85(-0.76%)
Jun 24, 2005	900.93	901.41	897.15	898.08	54,799,800	-4.23(-0.47%)
Jun 23, 2005	903.83	906.00	897.96	902.31	78,527,400	-1.02(-0.11%)
Jun 22, 2005	895.09	905.37	895.09	903.33	103,325,800	+7.02(+0.78%)
Jun 21, 2005	897.42	898.19	894.65	896.31	57,162,400	-0.44(-0.05%)
Jun 20, 2005	897.17	898.63	894.65	896.75	47,080,000	-0.31(-0.03%)
Jun 17, 2005	898.30	899.16	893.62	897.06	54,398,200	-0.98(-0.11%)
Jun 16, 2005	900.51	901.43	897.05	898.04	61,007,600	-2.26(-0.25%)
Jun 15, 2005	892.77	900.30	892.77	900.30	72,473,600	+7.66(+0.86%)
Jun 14, 2005	894.82	897.53	891.87	892.64	78,124,400	-2.04(-0.23%)
Jun 13, 2005	890.88	895.07	890.88	894.68	92,330,800	+4.66(+0.52%)
Jun 10, 2005	879.19	892.98	879.14	890.02	93,902,400	+10.62(+1.21%)
Jun 09, 2005	877.83	880.24	876.57	879.40	55,784,200	-0.04(-0.00%)
Jun 08, 2005	874.70	879.44	874.70	879.44	62,044,000	+2.52(+0.29%)
Jun 07, 2005	872.27	876.92	871.57	876.92	37,811,000	+4.95(+0.57%)
Jun 06, 2005	865.97	871.97	865.57	871.97	57,072,200	+6.09(+0.70%)
Jun 03, 2005	861.99	867.41	860.23	865.88	85,726,800	+3.48(+0.40%)
Jun 02, 2005	862.53	863.44	858.84	862.40	80,609,600	+0.44(+0.05%)
Jun 01, 2005	861.05	864.90	859.81	861.96	59,158,400	+1.23(+0.14%)
May 31, 2005	869.99	870.52	860.73	860.73	89,556,600	-9.23(-1.06%)
May 30, 2005	869.00	869.96	864.87	869.96	38,929,200	+0.85(+0.10%)
May 27, 2005	866.79	869.13	865.35	869.11	51,326,800	+2.01(+0.23%)
May 26, 2005	868.94	868.94	859.80	867.10	97,685,600	-3.00(-0.34%)
May 25, 2005	883.98	883.98	868.74	870.10	91,308,200	-14.24(-1.61%)
May 24, 2005	884.08	886.60	882.21	884.34	54,585,800	+1.17(+0.13%)
May 23, 2005	883.17	883.17	883.17	883.17	0	+0.00(+0.00%)
May 20, 2005	887.17	889.24	883.17	883.17	43,499,200	-4.30(-0.48%)
May 19, 2005	886.47	888.51	885.58	887.47	39,463,800	+1.10(+0.12%)
May 18, 2005	891.21	892.58	885.05	886.37	58,319,400	-5.02(-0.56%)
May 17, 2005	889.98	892.16	888.63	891.39	62,821,200	+2.12(+0.24%)
May 16, 2005	890.89	892.76	887.97	889.27	40,349,800	-2.09(-0.23%)
May 13, 2005	893.60	894.16	888.83	891.36	52,162,200	-2.04(-0.23%)
May 12, 2005	897.66	898.63	891.63	893.40	48,662,200	-5.30(-0.59%)
May 11, 2005	901.89	901.89	892.10	898.70	71,190,000	-4.14(-0.46%)
May 10, 2005	901.22	904.34	899.79	902.84	44,766,400	+1.55(+0.17%)
May 09, 2005	901.39	902.62	896.51	901.29	60,101,000	+0.07(+0.01%)
May 06, 2005	903.03	903.24	897.09	901.22	57,653,200	-2.84(-0.31%)
May 05, 2005	904.94	906.49	898.92	904.06	70,482,800	+0.99(+0.11%)
May 04, 2005	895.50	903.07	895.09	903.07	109,646,000	+11.04(+1.24%)
May 03, 2005	878.79	893.73	878.79	892.03	66,902,400	+13.07(+1.49%)

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.