Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	1059	1066	1059	1065	229,599,504	+7.37(+0.70%)
Nov 29, 2006	1065	1065	1057	1057	185,271,008	-11.06(-1.04%)
Nov 28, 2006	1061	1072	1061	1068	221,835,104	+0.00(+0.00%)
Nov 27, 2006	1061	1072	1061	1068	0	+7.86(+0.74%)
Nov 25, 2006	1047	1060	1047	1060	164,436,896	+13.92(+1.33%)
Nov 24, 2006	1045	1047	1043	1047	133,218,200	+2.70(+0.26%)
Nov 23, 2006	1038	1046	1038	1044	167,010,592	+7.65(+0.74%)
Nov 22, 2006	1034	1037	1034	1036	155,879,504	+2.64(+0.26%)
Nov 21, 2006	1041	1044	1029	1034	244,308,000	+0.00(+0.00%)
Nov 20, 2006	1041	1044	1029	1034	0	-7.27(-0.70%)
Nov 18, 2006	1040	1042	1038	1041	219,714,000	+3.19(+0.31%)
Nov 17, 2006	1029	1039	1028	1038	247,882,304	+9.22(+0.90%)
Nov 16, 2006	1028	1033	1026	1028	181,797,104	-1.71(-0.17%)
Nov 15, 2006	1020	1030	1020	1030	176,500,304	+10.28(+1.01%)
Nov 14, 2006	1021	1022	1016	1020	122,482,200	+0.00(+0.00%)
Nov 13, 2006	1021	1022	1016	1020	0	-2.49(-0.24%)
Nov 11, 2006	1019	1023	1018	1022	188,020,608	+2.37(+0.23%)
Nov 10, 2006	1009	1020	1009	1020	198,791,296	+12.64(+1.25%)
Nov 09, 2006	1005	1011	1005	1007	195,064,992	+4.01(+0.40%)
Nov 08, 2006	993.68	1005	993.68	1003	152,083,392	+9.98(+1.00%)
Nov 07, 2006	998.25	999.72	992.96	993.30	98,254,000	+0.00(+0.00%)
Nov 06, 2006	998.25	999.72	992.96	993.30	0	-4.72(-0.47%)
Nov 04, 2006	996.47	1000	994.84	998.02	132,436,200	+2.77(+0.28%)
Nov 03, 2006	989.15	998.57	988.75	995.25	133,356,600	+5.91(+0.60%)
Nov 02, 2006	988.30	991.04	987.84	989.34	118,517,296	+1.04(+0.11%)
Nov 01, 2006	986.19	988.93	984.85	988.30	140,992,608	+2.23(+0.23%)
Oct 31, 2006	986.47	987.43	984.16	986.07	77,472,800	+0.00(+0.00%)
Oct 30, 2006	986.47	987.43	984.16	986.07	0	-3.83(-0.39%)
Oct 27, 2006	981.91	990.71	981.48	989.90	118,741,200	+7.27(+0.74%)
Oct 26, 2006	979.00	983.43	979.00	982.63	98,000,600	+3.44(+0.35%)
Oct 25, 2006	978.40	980.89	977.34	979.19	0	+0.00(+0.00%)
Oct 24, 2006	978.40	980.89	977.34	979.19	0	+0.00(+0.00%)
Oct 23, 2006	978.40	980.89	977.34	979.19	0	+0.00(+0.00%)
Oct 20, 2006	978.40	980.89	977.34	979.19	91,642,800	+0.42(+0.04%)
Oct 19, 2006	977.49	980.45	976.05	978.77	107,529,600	+2.88(+0.30%)
Oct 18, 2006	978.19	979.07	975.30	975.89	70,241,600	-1.34(-0.14%)
Oct 17, 2006	982.80	983.31	976.16	977.23	84,841,600	-6.56(-0.67%)
Oct 16, 2006	983.22	983.79	977.12	983.79	69,286,000	+0.25(+0.03%)
Oct 13, 2006	976.79	983.54	976.79	983.54	127,781,200	+7.92(+0.81%)
Oct 12, 2006	970.18	976.84	970.18	975.62	125,557,696	+5.25(+0.54%)
Oct 11, 2006	969.46	971.03	967.89	970.37	77,004,800	+0.66(+0.07%)
Oct 10, 2006	970.20	971.90	969.23	969.71	79,969,600	+0.33(+0.03%)
Oct 09, 2006	971.48	973.93	967.54	969.38	75,651,400	-1.60(-0.16%)
Oct 06, 2006	967.68	971.22	967.19	970.98	88,073,600	+2.09(+0.22%)
Oct 05, 2006	964.30	969.63	964.30	968.89	108,378,200	+4.83(+0.50%)
Oct 04, 2006	967.26	969.19	963.52	964.06	80,055,800	-3.50(-0.36%)
Oct 03, 2006	968.93	969.15	965.61	967.56	91,253,400	-2.11(-0.22%)
Oct 02, 2006	967.17	969.67	964.76	969.67	78,772,800	+2.12(+0.22%)
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%)

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.