Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	431.70	440.66	428.98	440.41	145,004,608	+5.71(+1.31%)
May 30, 2006	446.12	446.57	434.50	434.70	113,465,200	-11.09(-2.49%)
May 29, 2006	446.11	446.40	444.33	445.79	44,591,000	-0.49(-0.11%)
May 26, 2006	444.49	446.28	440.48	446.28	119,770,600	+6.00(+1.36%)
May 25, 2006	436.66	440.68	432.49	440.28	90,448,200	+4.44(+1.02%)
May 24, 2006	436.59	438.04	430.44	435.84	167,803,808	-3.74(-0.85%)
May 23, 2006	431.65	442.31	431.48	439.58	198,744,800	+10.80(+2.52%)
May 22, 2006	434.75	436.38	426.18	428.78	173,594,592	-10.20(-2.32%)
May 19, 2006	436.18	440.60	436.18	438.98	152,962,208	+1.88(+0.43%)
May 18, 2006	437.41	441.41	432.01	437.10	210,380,800	+0.63(+0.14%)
May 17, 2006	452.61	453.34	436.47	436.47	158,473,200	-14.61(-3.24%)
May 16, 2006	450.65	453.46	448.02	451.08	126,880,600	+0.99(+0.22%)
May 15, 2006	451.98	453.49	446.79	450.09	166,229,600	-5.00(-1.10%)
May 12, 2006	464.12	464.21	455.09	455.09	145,145,408	-11.79(-2.53%)
May 11, 2006	470.34	473.32	466.88	466.88	110,417,000	-2.19(-0.47%)
May 10, 2006	470.96	472.54	469.07	469.07	113,628,200	-4.45(-0.94%)
May 09, 2006	473.44	473.52	471.09	473.52	133,156,200	+0.85(+0.18%)
May 08, 2006	473.15	474.26	472.08	472.67	102,447,800	+0.95(+0.20%)
May 05, 2006	467.37	471.72	466.61	471.72	123,846,200	+5.13(+1.10%)
May 04, 2006	465.11	467.01	463.34	466.59	108,562,400	+1.95(+0.42%)
May 03, 2006	473.24	473.75	463.76	464.64	132,312,800	-5.49(-1.17%)
May 02, 2006	467.67	470.23	467.56	470.13	134,719,008	+0.73(+0.16%)
May 01, 2006	473.27	473.34	468.44	469.40	0	+0.00(+0.00%)
Apr 28, 2006	473.27	473.34	468.44	469.40	119,828,000	-5.04(-1.06%)
Apr 27, 2006	476.28	476.52	470.33	474.44	141,788,800	-3.03(-0.63%)
Apr 26, 2006	475.36	477.93	475.36	477.47	129,132,000	+1.43(+0.30%)
Apr 25, 2006	475.79	478.44	475.13	476.04	151,736,608	+0.40(+0.08%)
Apr 24, 2006	475.92	477.05	475.36	475.64	129,632,400	-2.36(-0.49%)
Apr 21, 2006	474.05	478.22	473.80	478.00	164,824,992	+5.36(+1.13%)
Apr 20, 2006	470.81	474.68	470.48	472.64	177,848,800	+3.78(+0.81%)
Apr 19, 2006	467.40	469.02	466.38	468.86	122,861,000	+6.13(+1.32%)
Apr 18, 2006	462.20	462.89	460.09	462.73	118,251,400	-0.03(-0.01%)
Apr 17, 2006	463.42	464.44	461.36	462.76	0	+0.00(+0.00%)
Apr 13, 2006	463.42	464.44	461.36	462.76	120,163,600	-0.86(-0.19%)
Apr 12, 2006	463.01	464.91	461.19	463.62	131,103,000	-0.52(-0.11%)
Apr 11, 2006	470.23	470.60	463.39	464.14	138,513,408	-6.52(-1.39%)
Apr 10, 2006	468.22	470.67	467.48	470.66	94,209,400	+1.98(+0.42%)
Apr 07, 2006	470.23	472.93	468.19	468.68	112,470,800	-0.92(-0.20%)
Apr 06, 2006	470.47	471.18	468.34	469.60	128,907,400	+1.07(+0.23%)
Apr 05, 2006	470.03	470.52	464.64	468.53	132,608,800	+0.58(+0.12%)
Apr 04, 2006	470.28	470.45	467.95	467.95	137,836,000	-3.38(-0.72%)
Apr 03, 2006	471.45	471.45	468.92	471.33	99,955,000	+2.64(+0.56%)
Apr 01, 2006	470.74	471.53	468.54	468.69	102,941,200	-3.89(-0.82%)
Mar 31, 2006	471.47	472.88	469.42	472.58	117,144,200	+3.59(+0.77%)
Mar 30, 2006	467.43	469.07	466.49	468.99	119,734,600	+1.24(+0.27%)
Mar 29, 2006	469.96	472.00	466.37	467.75	101,896,000	-2.01(-0.43%)
Mar 28, 2006	472.11	473.13	469.47	469.76	107,050,600	+0.00(+0.00%)
Mar 27, 2006	472.11	473.13	469.47	469.76	0	-2.31(-0.49%)
Mar 25, 2006	471.24	473.02	470.57	472.07	109,957,200	+1.32(+0.28%)
Mar 24, 2006	470.47	471.71	469.30	470.75	130,919,800	+1.72(+0.37%)
Mar 23, 2006	465.22	469.29	464.72	469.03	140,871,808	+1.95(+0.42%)
Mar 22, 2006	466.60	467.08	463.18	467.08	127,545,200	+0.55(+0.12%)
Mar 21, 2006	466.28	467.56	465.39	466.53	103,609,800	+0.00(+0.00%)
Mar 20, 2006	466.28	467.56	465.39	466.53	0	+2.48(+0.53%)
Mar 18, 2006	464.77	467.55	462.46	464.05	212,814,208	-0.12(-0.03%)
Mar 17, 2006	464.36	465.00	462.73	464.17	88,503,000	-0.33(-0.07%)
Mar 16, 2006	464.63	465.37	463.54	464.50	105,045,200	+1.92(+0.42%)
Mar 15, 2006	461.02	462.93	460.40	462.58	95,444,400	+0.91(+0.20%)
Mar 14, 2006	460.76	462.33	460.35	461.67	92,788,400	+0.00(+0.00%)
Mar 13, 2006	460.76	462.33	460.35	461.67	0	+3.08(+0.67%)
Mar 11, 2006	453.18	458.59	452.40	458.59	131,688,000	+4.17(+0.92%)
Mar 10, 2006	454.76	455.31	452.71	454.42	105,270,200	+3.04(+0.67%)
Mar 09, 2006	454.70	455.29	449.15	451.38	138,082,000	-3.79(-0.83%)
Mar 08, 2006	455.17	455.69	452.68	455.17	120,416,000	-2.69(-0.59%)
Mar 07, 2006	458.30	458.68	456.42	457.86	122,635,800	+0.00(+0.00%)
Mar 06, 2006	458.30	458.68	456.42	457.86	0	+2.61(+0.57%)
Mar 04, 2006	457.16	459.02	452.57	455.25	131,752,800	-2.01(-0.44%)
Mar 03, 2006	462.57	463.99	455.04	457.26	150,189,408	-4.44(-0.96%)
Mar 02, 2006	459.89	462.22	459.12	461.70	142,068,992	+2.98(+0.65%)
Mar 01, 2006	466.51	467.01	458.19	458.72	163,919,808	-8.81(-1.88%)
Feb 28, 2006	465.29	467.53	465.29	467.53	100,414,400	+0.00(+0.00%)
Feb 27, 2006	465.29	467.53	465.29	467.53	0	+2.96(+0.64%)
Feb 25, 2006	464.69	466.03	463.39	464.57	99,003,000	-0.02(-0.00%)
Feb 24, 2006	466.29	467.15	463.26	464.59	109,580,000	-1.43(-0.31%)
Feb 23, 2006	463.31	466.26	461.63	466.02	110,941,600	+1.70(+0.37%)
Feb 22, 2006	465.49	467.12	463.16	464.32	111,760,800	-0.32(-0.07%)
Feb 21, 2006	463.66	464.91	463.13	464.64	64,761,600	+0.00(+0.00%)
Feb 20, 2006	463.66	464.91	463.13	464.64	0	+1.04(+0.22%)
Feb 18, 2006	462.11	464.69	461.51	463.60	127,432,000	+1.94(+0.42%)
Feb 17, 2006	462.16	462.27	459.94	461.66	102,359,000	+1.10(+0.24%)
Feb 16, 2006	460.75	462.13	459.37	460.56	113,604,000	+0.52(+0.11%)
Feb 15, 2006	460.22	461.05	457.94	460.04	95,550,000	+0.56(+0.12%)
Feb 14, 2006	456.65	459.48	455.45	459.48	101,755,800	+0.00(+0.00%)
Feb 13, 2006	456.65	459.48	455.45	459.48	0	+3.22(+0.71%)
Feb 11, 2006	457.02	460.39	455.29	456.26	112,947,600	-1.61(-0.35%)
Feb 10, 2006	455.47	458.02	454.99	457.87	135,693,408	+5.25(+1.16%)
Feb 09, 2006	449.27	453.46	448.66	452.62	112,633,800	-0.41(-0.09%)
Feb 08, 2006	455.47	455.59	451.06	453.03	160,614,800	+0.51(+0.11%)
Feb 07, 2006	453.32	455.10	451.62	452.52	114,081,000	+0.00(+0.00%)
Feb 06, 2006	453.32	455.10	451.62	452.52	0	+1.25(+0.28%)
Feb 04, 2006	450.82	453.71	449.11	451.27	149,198,208	+0.86(+0.19%)
Feb 03, 2006	456.19	457.46	450.41	450.41	143,933,792	-5.29(-1.16%)
Feb 02, 2006	449.86	456.17	449.13	455.70	171,185,792	+5.20(+1.15%)
Feb 01, 2006	452.35	454.46	449.77	450.50	130,995,600	-0.20(-0.04%)
Jan 31, 2006	449.43	451.87	447.77	450.70	99,906,400	+0.00(+0.00%)
Jan 30, 2006	449.43	451.87	447.77	450.70	0	+1.03(+0.23%)
Jan 28, 2006	446.95	449.73	445.63	449.67	131,617,600	+6.04(+1.36%)
Jan 27, 2006	438.07	443.63	437.81	443.63	150,314,400	+7.17(+1.64%)
Jan 26, 2006	433.26	436.46	432.57	436.46	121,427,200	+4.95(+1.15%)
Jan 25, 2006	432.33	433.40	429.70	431.51	106,008,600	-0.37(-0.09%)
Jan 24, 2006	428.16	432.38	427.90	431.88	102,237,000	+0.00(+0.00%)
Jan 23, 2006	428.16	432.38	427.90	431.88	0	-0.32(-0.07%)
Jan 21, 2006	437.42	438.40	431.97	432.20	125,375,400	-4.42(-1.01%)
Jan 20, 2006	436.42	437.66	435.93	436.62	135,518,400	+2.41(+0.56%)
Jan 19, 2006	432.62	436.35	431.74	434.21	142,365,200	-4.30(-0.98%)
Jan 18, 2006	439.57	439.80	437.92	438.51	116,858,400	-3.48(-0.79%)
Jan 17, 2006	441.03	442.97	439.55	441.99	87,783,400	+0.00(+0.00%)
Jan 16, 2006	441.03	442.97	439.55	441.99	0	+0.62(+0.14%)
Jan 14, 2006	445.51	445.69	440.23	441.37	143,664,192	-6.03(-1.35%)
Jan 13, 2006	446.95	447.69	445.42	447.40	117,477,200	+1.09(+0.24%)
Jan 12, 2006	445.76	447.47	445.08	446.31	98,459,000	+2.41(+0.54%)
Jan 11, 2006	447.70	447.70	443.72	443.90	117,135,400	-3.98(-0.89%)
Jan 10, 2006	447.47	448.61	447.03	447.88	110,908,000	+0.00(+0.00%)
Jan 09, 2006	447.47	448.61	447.03	447.88	0	+1.77(+0.40%)
Jan 07, 2006	443.37	446.11	442.98	446.11	102,209,400	+2.98(+0.67%)
Jan 06, 2006	444.99	445.12	442.39	443.13	105,457,000	-1.87(-0.42%)
Jan 05, 2006	445.64	446.72	443.18	445.00	129,841,000	+3.07(+0.69%)
Jan 04, 2006	441.37	445.79	439.94	441.93	119,866,000	+1.41(+0.32%)
Jan 03, 2006	437.55	440.65	437.55	440.52	41,662,000	+0.00(+0.00%)
Jan 02, 2006	437.55	440.65	437.55	440.52	0	+3.74(+0.86%)
Dec 31, 2005	440.30	440.45	436.45	436.78	38,548,600	-4.09(-0.93%)
Dec 30, 2005	440.09	441.26	439.96	440.87	44,474,800	+1.77(+0.40%)
Dec 29, 2005	439.06	440.74	438.72	439.10	37,730,000	-1.22(-0.28%)
Dec 28, 2005	439.72	441.11	439.49	440.32	25,938,400	+0.00(+0.00%)
Dec 27, 2005	439.72	441.11	439.49	440.32	0	+1.16(+0.26%)
Dec 24, 2005	438.99	440.29	438.44	439.16	38,284,400	+0.71(+0.16%)
Dec 23, 2005	438.06	439.26	437.90	438.45	73,924,200	-0.54(-0.12%)
Dec 22, 2005	435.94	439.41	435.86	438.99	110,175,000	+3.53(+0.81%)
Dec 21, 2005	434.23	435.61	433.27	435.46	88,606,400	+0.15(+0.03%)
Dec 20, 2005	435.39	436.97	434.72	435.31	82,482,200	+0.00(+0.00%)
Dec 19, 2005	435.39	436.97	434.72	435.31	0	-0.86(-0.20%)
Dec 17, 2005	432.49	436.73	432.49	436.17	142,153,408	+4.09(+0.95%)
Dec 16, 2005	432.31	432.94	430.99	432.08	100,927,800	+1.13(+0.26%)
Dec 15, 2005	433.66	434.55	430.23	430.95	102,146,400	-2.22(-0.51%)
Dec 14, 2005	432.85	434.13	432.38	433.17	88,581,600	+0.37(+0.09%)
Dec 13, 2005	432.86	434.49	431.87	432.80	88,377,800	+0.00(+0.00%)
Dec 12, 2005	432.86	434.49	431.87	432.80	0	+1.67(+0.39%)
Dec 10, 2005	431.40	433.30	430.03	431.13	93,421,600	-1.10(-0.25%)
Dec 09, 2005	429.68	432.23	428.84	432.23	94,512,400	+0.71(+0.16%)
Dec 08, 2005	433.16	436.38	430.95	431.52	134,413,200	-1.15(-0.27%)
Dec 07, 2005	429.41	433.58	428.95	432.67	108,583,600	+3.82(+0.89%)
Dec 06, 2005	429.85	430.78	427.82	428.85	81,694,800	+0.00(+0.00%)
Dec 05, 2005	429.85	430.78	427.82	428.85	0	-0.63(-0.15%)
Dec 03, 2005	427.99	430.09	426.41	429.48	109,085,400	+3.31(+0.78%)
Dec 02, 2005	419.72	426.50	419.72	426.17	100,350,400	+7.38(+1.76%)
Dec 01, 2005	419.85	420.63	418.45	418.79	116,317,400	-1.54(-0.37%)
Nov 30, 2005	417.46	421.56	416.17	420.33	138,475,600	+2.70(+0.65%)
Nov 29, 2005	419.68	422.06	417.23	417.63	87,835,800	+0.00(+0.00%)
Nov 28, 2005	419.68	422.06	417.23	417.63	0	-0.67(-0.16%)
Nov 26, 2005	418.06	418.86	417.42	418.30	52,836,200	+0.46(+0.11%)
Nov 25, 2005	419.52	420.11	416.33	417.84	62,262,800	-1.95(-0.46%)
Nov 24, 2005	419.85	420.08	417.88	419.79	94,139,600	+1.27(+0.30%)
Nov 23, 2005	418.04	418.70	416.93	418.52	87,571,200	+0.97(+0.23%)
Nov 22, 2005	417.48	418.52	415.99	417.55	84,161,000	+0.00(+0.00%)
Nov 21, 2005	417.48	418.52	415.99	417.55	0	+1.31(+0.31%)
Nov 19, 2005	415.73	417.66	415.32	416.24	123,831,400	+3.00(+0.73%)
Nov 18, 2005	411.85	414.64	411.85	413.24	116,193,000	+2.47(+0.60%)
Nov 17, 2005	411.90	412.50	409.49	410.77	101,620,400	-1.84(-0.45%)
Nov 16, 2005	411.98	413.64	411.14	412.61	103,500,400	+0.58(+0.14%)
Nov 15, 2005	410.09	413.94	409.73	412.03	106,248,200	+0.00(+0.00%)
Nov 14, 2005	410.09	413.94	409.73	412.03	0	+1.21(+0.29%)
Nov 12, 2005	409.52	411.06	408.38	410.82	124,141,400	+4.52(+1.11%)
Nov 11, 2005	406.30	407.58	405.40	406.30	135,998,800	+2.41(+0.60%)
Nov 10, 2005	403.44	404.71	401.94	403.89	109,613,600	+1.09(+0.27%)
Nov 09, 2005	401.68	403.62	401.45	402.80	116,423,200	+1.66(+0.41%)
Nov 08, 2005	399.14	402.14	398.50	401.14	119,370,800	+0.00(+0.00%)
Nov 07, 2005	399.14	402.14	398.50	401.14	0	+1.61(+0.40%)
Nov 05, 2005	399.64	400.70	398.70	399.53	107,111,000	-0.38(-0.10%)
Nov 04, 2005	397.53	400.34	396.53	399.91	147,610,800	+2.79(+0.70%)
Nov 03, 2005	394.03	397.12	393.45	397.12	128,868,000	+2.50(+0.63%)
Nov 02, 2005	394.28	396.17	393.28	394.62	112,015,600	+0.46(+0.12%)
Nov 01, 2005	390.52	394.41	390.25	394.16	154,336,000	+0.00(+0.00%)
Oct 31, 2005	390.52	394.41	390.25	394.16	0	+8.21(+2.13%)
Oct 28, 2005	384.80	387.08	383.31	385.95	109,889,400	-0.14(-0.04%)
Oct 27, 2005	388.90	389.88	385.46	386.09	155,859,200	-4.62(-1.18%)
Oct 26, 2005	388.85	391.20	388.73	390.71	102,630,400	+2.03(+0.52%)
Oct 25, 2005	391.41	391.56	387.79	388.68	105,669,000	-1.05(-0.27%)
Oct 24, 2005	386.66	389.93	386.30	389.73	85,558,200	+3.65(+0.95%)
Oct 21, 2005	386.36	389.54	384.86	386.08	115,139,600	-2.98(-0.77%)
Oct 20, 2005	392.56	392.60	388.32	389.06	107,712,200	+2.00(+0.52%)
Oct 19, 2005	390.93	391.47	387.06	387.06	161,634,400	-6.86(-1.74%)
Oct 18, 2005	395.95	395.95	393.30	393.92	92,202,600	-0.39(-0.10%)
Oct 17, 2005	395.93	396.45	393.68	394.31	94,281,000	+0.00(+0.00%)
Oct 14, 2005	392.14	395.01	391.04	394.31	126,510,800	+2.94(+0.75%)
Oct 13, 2005	392.71	393.98	389.77	391.37	123,090,000	-2.33(-0.59%)
Oct 12, 2005	396.43	396.43	393.58	393.70	113,828,200	-4.20(-1.06%)
Oct 11, 2005	398.43	400.19	397.43	397.90	95,962,200	-0.37(-0.09%)
Oct 10, 2005	399.89	400.63	397.90	398.27	69,730,800	-0.39(-0.10%)
Oct 07, 2005	398.23	400.59	397.59	398.66	108,786,200	-1.23(-0.31%)
Oct 06, 2005	401.35	401.43	398.42	399.89	161,016,192	-5.07(-1.25%)
Oct 05, 2005	405.69	407.37	404.96	404.96	119,172,200	-3.70(-0.91%)
Oct 04, 2005	407.65	408.90	405.85	408.66	119,329,400	+0.82(+0.20%)
Oct 03, 2005	405.41	407.84	404.35	407.84	140,316,992	+4.85(+1.20%)
Sep 30, 2005	403.44	404.09	402.19	402.99	102,598,600	+2.58(+0.64%)
Sep 29, 2005	402.34	402.42	399.74	400.41	95,614,400	-1.58(-0.39%)
Sep 28, 2005	399.61	402.13	399.61	401.99	113,795,400	+3.86(+0.97%)
Sep 27, 2005	399.29	400.16	397.41	398.13	104,274,000	-1.24(-0.31%)
Sep 26, 2005	396.69	399.69	396.69	399.37	117,231,800	+5.04(+1.28%)
Sep 23, 2005	393.93	394.61	393.23	394.33	103,933,400	+0.72(+0.18%)
Sep 22, 2005	395.55	395.55	392.53	393.61	126,753,000	-2.87(-0.72%)
Sep 21, 2005	398.90	400.17	396.48	396.48	124,050,400	-4.93(-1.23%)
Sep 20, 2005	400.01	401.85	400.01	401.41	117,804,600	+2.25(+0.56%)
Sep 19, 2005	396.89	400.60	396.49	399.16	84,987,000	+1.06(+0.27%)
Sep 16, 2005	394.67	399.14	394.67	398.10	124,121,400	+3.18(+0.81%)
Sep 15, 2005	393.86	396.02	393.06	394.92	110,505,000	+1.02(+0.26%)
Sep 14, 2005	393.33	394.58	393.21	393.90	105,296,800	+0.60(+0.15%)
Sep 13, 2005	395.83	396.09	393.07	393.30	101,112,000	-2.40(-0.61%)
Sep 12, 2005	396.63	397.12	395.23	395.70	118,364,600	+0.79(+0.20%)
Sep 09, 2005	394.53	396.11	394.17	394.91	98,359,400	+0.99(+0.25%)
Sep 08, 2005	394.62	395.10	393.11	393.92	113,557,800	-0.38(-0.10%)
Sep 07, 2005	394.71	395.73	393.52	394.30	170,710,000	+0.15(+0.04%)
Sep 06, 2005	391.55	394.72	391.55	394.15	98,352,400	+2.69(+0.69%)
Sep 05, 2005	388.97	391.46	388.95	391.46	93,980,000	+2.15(+0.55%)
Sep 02, 2005	390.35	391.20	388.06	389.31	96,491,200	-0.57(-0.15%)
Sep 01, 2005	390.70	391.89	389.36	389.88	105,341,400	+0.28(+0.07%)
Aug 31, 2005	386.22	390.19	386.04	389.60	131,936,400	+3.52(+0.91%)
Aug 30, 2005	387.11	388.12	385.89	386.08	89,343,600	+0.43(+0.11%)
Aug 29, 2005	382.57	385.74	382.16	385.65	63,150,800	+0.50(+0.13%)
Aug 26, 2005	386.65	388.46	384.88	385.15	107,683,200	-1.78(-0.46%)
Aug 25, 2005	388.07	388.07	385.96	386.93	100,038,200	-2.93(-0.75%)
Aug 24, 2005	390.75	390.83	387.44	389.86	99,605,000	-1.87(-0.48%)
Aug 23, 2005	393.63	393.63	391.62	391.73	81,910,800	-2.94(-0.74%)
Aug 22, 2005	394.88	395.77	393.87	394.67	65,042,200	+0.70(+0.18%)
Aug 19, 2005	391.35	393.99	390.87	393.97	86,766,600	+2.59(+0.66%)
Aug 18, 2005	393.22	393.86	390.36	391.38	90,042,000	-2.15(-0.55%)
Aug 17, 2005	393.33	394.18	391.50	393.53	99,810,200	-1.11(-0.28%)
Aug 16, 2005	396.93	397.29	393.61	394.64	86,938,400	-1.02(-0.26%)
Aug 15, 2005	395.37	396.80	394.92	395.66	64,800,200	-0.40(-0.10%)
Aug 12, 2005	399.85	399.90	395.81	396.06	38,656,600	-4.09(-1.02%)
Aug 11, 2005	399.71	401.63	398.58	400.15	132,029,200	-1.42(-0.35%)
Aug 10, 2005	396.65	401.77	396.65	401.57	127,126,400	+5.69(+1.44%)
Aug 09, 2005	391.93	395.92	391.78	395.88	130,207,800	+4.45(+1.14%)
Aug 08, 2005	392.15	392.79	390.70	391.43	82,752,000	+0.12(+0.03%)
Aug 05, 2005	393.12	394.00	391.31	391.31	105,754,600	-3.37(-0.85%)
Aug 04, 2005	397.32	397.38	394.17	394.68	122,795,200	-2.24(-0.56%)
Aug 03, 2005	396.86	397.99	395.85	396.92	128,795,400	-1.06(-0.27%)
Aug 02, 2005	396.51	397.99	396.18	397.98	107,220,800	+1.02(+0.26%)
Aug 01, 2005	396.21	397.31	395.45	396.96	93,580,600	+1.19(+0.30%)
Jul 29, 2005	395.86	397.53	394.86	395.77	123,305,400	+0.80(+0.20%)
Jul 28, 2005	395.49	396.40	394.21	394.97	130,500,800	-0.13(-0.03%)
Jul 27, 2005	396.35	397.01	394.63	395.10	191,739,008	-0.45(-0.11%)
Jul 26, 2005	393.89	396.49	393.21	395.55	104,185,600	+1.01(+0.26%)
Jul 25, 2005	395.98	396.02	393.78	394.54	95,296,600	+0.24(+0.06%)
Jul 22, 2005	395.43	396.74	393.32	394.30	107,389,800	-1.63(-0.41%)
Jul 21, 2005	397.28	399.02	393.96	395.93	183,576,800	+0.35(+0.09%)
Jul 20, 2005	396.89	398.40	393.91	395.58	211,335,600	-1.38(-0.35%)
Jul 19, 2005	393.46	397.93	393.44	396.96	291,485,408	+4.08(+1.04%)
Jul 18, 2005	392.68	395.23	392.21	392.88	171,779,200	-0.80(-0.20%)
Jul 15, 2005	393.42	394.75	392.53	393.68	126,227,600	-0.04(-0.01%)
Jul 14, 2005	392.52	395.33	392.43	393.72	148,725,792	+1.81(+0.46%)
Jul 13, 2005	389.76	391.91	389.70	391.91	137,252,400	+2.56(+0.66%)
Jul 12, 2005	390.66	391.00	388.10	389.35	106,773,800	-1.58(-0.40%)
Jul 11, 2005	389.93	391.64	389.73	390.93	116,447,200	+2.33(+0.60%)
Jul 08, 2005	387.58	388.66	386.46	388.60	108,860,600	+4.80(+1.25%)
Jul 07, 2005	389.19	389.27	375.16	383.80	224,876,000	-6.53(-1.67%)
Jul 06, 2005	390.51	391.44	389.44	390.33	103,547,200	+1.22(+0.31%)
Jul 05, 2005	389.75	390.17	386.68	389.11	99,555,000	-0.73(-0.19%)
Jul 04, 2005	388.09	390.00	387.55	389.84	59,248,000	+1.58(+0.41%)
Jul 01, 2005	382.85	388.26	382.72	388.26	122,823,600	+4.43(+1.15%)
Jun 30, 2005	383.09	385.44	382.48	383.83	120,126,600	+0.49(+0.13%)
Jun 29, 2005	382.91	384.55	381.69	383.34	114,854,600	+1.50(+0.39%)
Jun 28, 2005	377.91	381.84	377.77	381.84	127,976,200	+4.57(+1.21%)
Jun 27, 2005	378.16	378.20	375.77	377.27	112,483,600	-2.70(-0.71%)
Jun 24, 2005	379.77	380.77	379.27	379.97	124,700,800	-3.23(-0.84%)
Jun 23, 2005	383.16	383.97	381.50	383.20	91,848,000	+0.84(+0.22%)
Jun 22, 2005	381.49	384.18	381.00	382.36	108,485,000	+0.97(+0.25%)
Jun 21, 2005	380.08	381.59	379.74	381.39	92,009,800	+2.34(+0.62%)
Jun 20, 2005	380.22	380.30	377.29	379.05	88,589,200	-1.22(-0.32%)
Jun 17, 2005	379.47	382.31	378.93	380.27	144,544,992	+1.32(+0.35%)
Jun 16, 2005	377.57	379.83	377.57	378.95	127,012,200	+3.13(+0.83%)
Jun 15, 2005	377.95	378.95	375.20	375.82	146,390,000	-1.87(-0.50%)
Jun 14, 2005	376.71	377.69	376.02	377.69	128,687,400	+0.24(+0.06%)
Jun 13, 2005	375.68	377.58	375.22	377.45	91,599,400	+1.36(+0.36%)
Jun 10, 2005	374.57	377.13	374.57	376.09	105,185,000	+2.74(+0.73%)
Jun 09, 2005	372.27	373.38	370.98	373.35	93,735,200	+0.55(+0.15%)
Jun 08, 2005	371.96	373.29	371.42	372.80	124,407,400	+0.34(+0.09%)
Jun 07, 2005	369.92	373.00	369.84	372.46	96,566,600	+3.69(+1.00%)
Jun 06, 2005	371.24	371.70	368.06	368.77	69,504,200	-2.75(-0.74%)
Jun 03, 2005	372.61	373.39	370.49	371.52	87,166,600	-0.88(-0.24%)
Jun 02, 2005	371.18	372.60	370.66	372.40	108,555,400	+0.88(+0.24%)

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.