Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	967.74	969.06	963.65	967.55	126,474,800	-1.33(-0.14%)
Sep 28, 2006	966.19	970.79	966.19	968.88	92,164,800	+2.56(+0.26%)
Sep 27, 2006	965.69	967.99	964.55	966.32	96,174,800	+0.66(+0.07%)
Sep 26, 2006	964.42	966.99	960.86	965.66	83,684,400	+0.22(+0.02%)
Sep 25, 2006	964.07	965.44	962.35	965.44	84,005,200	+0.21(+0.02%)
Sep 22, 2006	964.78	967.32	962.41	965.23	97,507,200	-0.85(-0.09%)
Sep 21, 2006	960.73	966.08	960.73	966.08	126,001,200	+6.46(+0.67%)
Sep 20, 2006	961.37	961.37	956.86	959.62	98,410,800	-3.20(-0.33%)
Sep 19, 2006	965.76	966.08	959.64	962.82	116,367,200	-2.73(-0.28%)
Sep 18, 2006	958.58	965.55	958.58	965.55	130,089,000	+6.56(+0.68%)
Sep 15, 2006	956.56	959.21	955.89	958.99	104,210,704	+1.89(+0.20%)
Sep 14, 2006	953.10	957.10	950.99	957.10	83,899,200	+2.85(+0.30%)
Sep 13, 2006	953.00	954.25	949.90	954.25	104,749,696	+0.55(+0.06%)
Sep 12, 2006	955.81	956.50	949.34	953.70	100,200,496	-2.02(-0.21%)
Sep 11, 2006	956.53	957.61	954.01	955.72	83,241,200	-0.98(-0.10%)
Sep 08, 2006	956.33	959.06	955.66	956.70	77,710,200	+0.85(+0.09%)
Sep 07, 2006	956.39	958.80	953.18	955.85	87,546,400	-0.54(-0.06%)
Sep 06, 2006	964.25	964.89	955.56	956.39	97,991,400	-7.45(-0.77%)
Sep 05, 2006	968.64	970.49	962.24	963.84	92,936,600	-4.38(-0.45%)
Sep 04, 2006	960.82	968.22	960.82	968.22	77,173,600	+7.53(+0.78%)
Sep 01, 2006	959.04	962.42	958.91	960.69	116,970,896	+2.57(+0.27%)
Aug 31, 2006	954.17	959.09	954.03	958.12	0	+0.00(+0.00%)
Aug 30, 2006	954.17	959.09	954.03	958.12	91,514,400	+4.90(+0.51%)
Aug 29, 2006	950.93	955.20	950.93	953.22	87,036,600	+2.26(+0.24%)
Aug 28, 2006	950.61	953.83	950.21	950.96	74,295,400	+0.44(+0.05%)
Aug 25, 2006	948.90	951.96	947.99	950.52	83,925,200	+2.39(+0.25%)
Aug 24, 2006	949.54	950.25	945.69	948.13	61,527,200	-0.13(-0.01%)
Aug 23, 2006	945.03	948.26	943.97	948.26	68,565,600	+3.24(+0.34%)
Aug 22, 2006	943.41	949.11	943.37	945.02	93,186,800	+2.41(+0.26%)
Aug 21, 2006	941.49	943.87	940.71	942.61	76,360,800	+0.61(+0.06%)
Aug 18, 2006	942.08	944.71	940.86	942.00	64,421,600	-0.08(-0.01%)
Aug 17, 2006	938.32	944.17	938.32	942.08	82,057,600	+4.10(+0.44%)
Aug 16, 2006	944.54	946.06	937.98	937.98	78,122,000	-5.96(-0.63%)
Aug 15, 2006	945.56	946.52	943.25	943.94	51,562,200	-2.06(-0.22%)
Aug 14, 2006	942.88	947.22	942.78	946.00	56,106,200	+3.73(+0.40%)
Aug 11, 2006	942.57	946.21	942.27	942.27	64,922,600	-0.72(-0.08%)
Aug 10, 2006	941.49	942.99	939.48	942.99	78,199,600	+1.73(+0.18%)
Aug 09, 2006	939.57	943.20	939.56	941.26	46,926,400	+2.18(+0.23%)
Aug 08, 2006	938.23	939.87	936.91	939.08	54,620,400	+0.60(+0.06%)
Aug 07, 2006	939.03	942.22	937.44	938.48	59,537,200	+0.49(+0.05%)
Aug 04, 2006	935.09	938.78	934.63	937.99	82,032,600	+2.70(+0.29%)
Aug 03, 2006	934.34	937.42	933.79	935.29	66,738,800	+1.22(+0.13%)
Aug 02, 2006	936.40	938.89	932.89	934.07	73,994,600	-1.97(-0.21%)
Aug 01, 2006	935.41	938.21	932.96	936.04	78,874,800	+0.19(+0.02%)
Jul 31, 2006	935.31	939.46	935.31	935.85	73,037,000	+1.13(+0.12%)
Jul 28, 2006	937.56	938.85	932.41	934.72	64,314,400	-2.04(-0.22%)
Jul 27, 2006	934.52	937.33	932.64	936.76	100,653,104	+2.42(+0.26%)
Jul 26, 2006	928.53	934.34	928.53	934.34	85,236,000	+6.29(+0.68%)
Jul 25, 2006	923.77	931.85	923.77	928.05	86,575,200	+5.71(+0.62%)
Jul 24, 2006	924.44	925.62	921.17	922.34	60,525,800	-2.38(-0.26%)
Jul 21, 2006	918.38	924.72	918.38	924.72	56,186,000	+8.10(+0.88%)
Jul 20, 2006	913.23	920.72	913.23	916.62	79,837,400	+4.64(+0.51%)
Jul 19, 2006	908.93	913.78	908.93	911.98	90,423,200	+3.30(+0.36%)
Jul 18, 2006	902.72	912.17	902.72	908.68	72,687,000	+5.98(+0.66%)
Jul 17, 2006	912.02	912.02	899.23	902.70	103,425,800	-10.93(-1.20%)
Jul 14, 2006	925.49	925.89	913.63	913.63	128,250,200	-12.92(-1.39%)
Jul 13, 2006	928.46	928.89	924.85	926.55	116,245,504	-1.68(-0.18%)
Jul 12, 2006	925.48	928.23	925.04	928.23	102,828,200	+3.63(+0.39%)
Jul 11, 2006	926.31	928.05	924.60	924.60	71,678,000	-0.26(-0.03%)
Jul 10, 2006	926.37	926.78	922.85	924.86	107,907,104	-0.70(-0.08%)
Jul 07, 2006	921.50	926.45	920.76	925.56	86,276,200	+5.56(+0.60%)
Jul 06, 2006	924.98	925.48	919.22	920.00	80,310,000	-4.89(-0.53%)
Jul 05, 2006	925.06	927.70	922.98	924.89	60,797,200	+0.90(+0.10%)
Jul 04, 2006	919.37	926.50	919.37	923.99	125,342,704	+4.85(+0.53%)
Jul 03, 2006	914.61	919.57	914.43	919.14	70,469,600	+4.45(+0.49%)
Jun 30, 2006	912.15	917.18	912.15	914.69	116,192,304	+4.15(+0.46%)
Jun 29, 2006	907.10	912.22	907.10	910.54	78,332,800	+3.64(+0.40%)
Jun 28, 2006	907.35	909.37	904.91	906.90	62,681,800	-0.86(-0.09%)
Jun 27, 2006	904.80	909.20	904.80	907.76	76,818,400	+3.25(+0.36%)
Jun 26, 2006	906.65	907.47	901.57	904.51	58,583,800	-1.83(-0.20%)
Jun 23, 2006	900.33	906.34	900.33	906.34	51,364,000	+5.87(+0.65%)
Jun 22, 2006	894.79	904.56	894.79	900.47	90,290,000	+5.81(+0.65%)
Jun 21, 2006	891.48	897.18	891.12	894.66	99,734,800	+4.67(+0.52%)
Jun 20, 2006	885.84	892.13	885.84	889.99	81,097,600	+0.48(+0.05%)
Jun 19, 2006	895.14	896.58	886.29	889.51	81,393,200	-3.99(-0.45%)
Jun 16, 2006	889.07	897.38	889.07	893.50	102,224,200	+7.02(+0.79%)
Jun 15, 2006	895.29	900.55	883.29	886.48	100,361,200	-6.75(-0.76%)
Jun 14, 2006	902.00	902.56	892.89	893.23	119,935,600	-10.40(-1.15%)
Jun 13, 2006	915.45	916.03	902.02	903.63	122,669,800	-13.07(-1.43%)
Jun 12, 2006	916.01	918.51	914.30	916.70	80,104,600	+1.30(+0.14%)
Jun 09, 2006	917.04	920.58	915.18	915.40	111,902,800	-1.85(-0.20%)
Jun 08, 2006	922.87	925.60	914.37	917.25	127,188,000	-6.32(-0.68%)
Jun 07, 2006	926.65	929.92	922.55	923.57	104,888,400	-1.92(-0.21%)
Jun 06, 2006	930.56	930.56	924.06	925.49	63,615,600	-6.41(-0.69%)
Jun 05, 2006	931.20	935.35	930.26	931.90	64,025,600	+1.18(+0.13%)
Jun 02, 2006	930.08	935.39	930.08	930.72	100,128,400	+0.27(+0.03%)
Jun 01, 2006	927.65	932.56	927.65	930.45	106,668,000	+2.67(+0.29%)
May 31, 2006	927.89	928.14	919.37	927.78	147,958,800	-2.11(-0.23%)
May 30, 2006	928.21	930.26	927.37	929.89	109,472,400	+1.52(+0.16%)
May 29, 2006	931.11	932.49	926.97	928.37	89,940,000	-2.38(-0.26%)
May 26, 2006	925.85	933.84	925.85	930.75	169,238,000	+6.78(+0.73%)
May 25, 2006	934.65	934.83	923.67	923.97	178,035,600	-3.78(-0.41%)
May 24, 2006	927.25	934.36	923.95	927.75	184,639,600	+1.19(+0.13%)
May 23, 2006	924.69	928.00	919.04	926.56	190,600,400	+1.05(+0.11%)
May 22, 2006	944.25	945.88	923.68	925.51	214,428,192	-18.89(-2.00%)
May 19, 2006	947.88	948.29	942.26	944.40	183,382,800	-3.38(-0.36%)
May 18, 2006	953.10	953.10	944.24	947.78	173,078,800	-10.62(-1.11%)
May 17, 2006	960.23	964.02	957.20	958.40	149,633,408	-1.54(-0.16%)
May 16, 2006	963.67	963.67	950.15	959.94	211,857,200	-4.68(-0.49%)
May 15, 2006	963.13	964.62	958.20	964.62	224,928,000	-1.43(-0.15%)
May 12, 2006	966.05	966.05	966.05	966.05	0	+0.00(+0.00%)
May 11, 2006	965.32	968.27	964.02	966.05	215,052,800	-0.57(-0.06%)
May 10, 2006	967.53	968.81	961.69	966.62	186,988,000	-0.26(-0.03%)
May 09, 2006	966.27	970.46	962.89	966.88	239,606,000	+0.98(+0.10%)
May 08, 2006	962.45	970.02	962.45	965.90	212,473,792	+4.52(+0.47%)
May 05, 2006	955.08	962.38	955.08	961.38	180,206,800	+7.22(+0.76%)
May 04, 2006	950.32	954.16	949.98	954.16	158,480,800	+3.93(+0.41%)
May 03, 2006	950.99	954.04	948.65	950.23	168,705,600	-1.02(-0.11%)
May 02, 2006	947.80	952.29	947.17	951.25	190,430,000	+2.02(+0.21%)
May 01, 2006	947.64	950.03	944.92	949.23	0	+0.00(+0.00%)
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%)

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.