Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	538.90	541.64	538.51	540.39	160,073,296	+5.38(+1.01%)
May 30, 2007	533.38	535.40	531.31	535.01	130,803,696	-2.18(-0.41%)
May 29, 2007	538.42	538.42	535.82	537.19	124,436,096	-0.37(-0.07%)
May 28, 2007	536.30	537.78	536.00	537.56	19,438,000	+2.08(+0.39%)
May 25, 2007	532.62	535.89	531.65	535.48	118,664,304	-0.51(-0.10%)
May 24, 2007	538.78	540.75	535.75	535.99	146,951,504	-5.62(-1.04%)
May 23, 2007	541.03	542.07	540.30	541.61	146,214,208	+1.04(+0.19%)
May 22, 2007	538.25	541.80	536.89	540.57	149,628,800	+2.19(+0.41%)
May 21, 2007	538.40	539.74	535.73	538.38	129,338,200	+1.69(+0.31%)
May 18, 2007	531.41	538.29	531.41	536.69	160,936,304	+5.16(+0.97%)
May 17, 2007	528.88	532.27	527.93	531.53	98,501,800	+3.98(+0.75%)
May 16, 2007	530.90	531.84	526.82	527.55	141,523,600	-3.84(-0.72%)
May 15, 2007	528.03	532.94	525.65	531.39	141,626,304	+1.50(+0.28%)
May 14, 2007	533.00	533.72	528.73	529.89	106,450,096	-1.31(-0.25%)
May 11, 2007	525.41	532.00	521.10	531.20	162,643,296	+1.97(+0.37%)
May 10, 2007	535.16	535.66	528.63	529.23	139,112,192	-5.07(-0.95%)
May 09, 2007	535.40	537.09	532.96	534.30	153,898,800	-1.40(-0.26%)
May 08, 2007	539.24	539.24	535.08	535.70	148,472,400	-4.33(-0.80%)
May 07, 2007	540.05	540.32	537.32	540.03	101,585,400	+0.39(+0.07%)
May 04, 2007	536.86	540.77	536.45	539.64	174,792,304	+3.52(+0.66%)
May 03, 2007	536.56	537.13	533.04	536.12	234,043,904	+3.89(+0.73%)
May 02, 2007	532.09	534.46	529.65	532.23	166,085,696	+1.42(+0.27%)
May 01, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.00(+0.00%)
Apr 30, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.32(+0.06%)
Apr 27, 2007	533.18	534.38	529.05	530.49	158,912,992	-3.55(-0.66%)
Apr 26, 2007	536.88	537.81	533.47	534.04	168,571,696	-1.29(-0.24%)
Apr 25, 2007	535.63	536.68	532.83	535.33	188,322,096	+2.77(+0.52%)
Apr 24, 2007	535.25	536.36	530.64	532.56	162,182,208	-2.91(-0.54%)
Apr 23, 2007	538.61	538.87	534.09	535.47	160,507,600	-0.89(-0.17%)
Apr 20, 2007	531.19	539.08	530.93	536.36	207,597,200	+7.70(+1.46%)
Apr 19, 2007	525.91	529.00	523.75	528.66	142,974,496	-2.58(-0.49%)
Apr 18, 2007	531.58	532.35	528.47	531.24	170,435,296	-1.44(-0.27%)
Apr 17, 2007	531.43	533.59	529.21	532.68	158,149,296	+0.59(+0.11%)
Apr 16, 2007	528.53	532.23	527.32	532.09	184,434,800	+8.41(+1.61%)
Apr 13, 2007	519.80	524.21	519.72	523.68	133,290,400	+4.77(+0.92%)
Apr 12, 2007	520.73	521.74	516.05	518.91	136,836,896	-3.19(-0.61%)
Apr 11, 2007	524.15	526.81	521.43	522.10	138,388,800	-1.99(-0.38%)
Apr 10, 2007	519.26	525.35	519.13	524.09	128,617,104	+4.80(+0.92%)
Apr 09, 2007	517.26	519.31	516.17	519.29	112,099,400	+0.00(+0.00%)
Apr 05, 2007	517.26	519.31	516.17	519.29	112,099,400	+1.69(+0.33%)
Apr 04, 2007	517.80	517.92	515.67	517.60	147,280,192	+1.56(+0.30%)
Apr 03, 2007	514.68	516.04	512.49	516.04	128,129,296	+4.02(+0.79%)
Apr 02, 2007	510.50	513.33	509.76	512.02	140,558,304	+1.52(+0.30%)
Mar 30, 2007	510.54	514.46	509.11	510.50	139,576,192	-1.35(-0.26%)
Mar 29, 2007	507.50	511.88	507.42	511.85	121,546,304	+6.74(+1.33%)
Mar 28, 2007	505.90	506.72	503.00	505.11	137,438,096	-3.10(-0.61%)
Mar 27, 2007	511.65	511.98	506.71	508.21	131,042,800	-0.59(-0.12%)
Mar 26, 2007	514.73	515.86	507.25	508.80	183,330,000	-5.04(-0.98%)
Mar 23, 2007	508.85	515.33	507.35	513.84	177,462,400	+4.83(+0.95%)
Mar 22, 2007	507.92	511.06	505.89	509.01	197,468,608	+8.12(+1.62%)
Mar 21, 2007	497.94	501.93	497.93	500.89	155,302,400	+2.60(+0.52%)
Mar 20, 2007	494.82	498.96	490.88	498.29	205,115,104	+5.85(+1.19%)
Mar 19, 2007	490.05	492.44	486.97	492.44	206,039,696	+10.30(+2.14%)
Mar 16, 2007	482.42	485.70	480.63	482.14	236,076,000	-1.25(-0.26%)
Mar 15, 2007	480.24	483.39	477.13	483.39	216,574,000	+10.01(+2.11%)
Mar 14, 2007	476.56	478.87	473.08	473.38	232,179,296	-11.00(-2.27%)
Mar 13, 2007	489.98	490.29	484.38	484.38	162,629,904	-5.16(-1.05%)
Mar 12, 2007	493.85	494.40	488.25	489.54	154,905,792	-0.81(-0.17%)
Mar 10, 2007	489.04	492.02	486.16	490.35	160,777,696	+1.32(+0.27%)
Mar 09, 2007	486.03	489.37	484.77	489.03	179,275,504	+7.13(+1.48%)
Mar 08, 2007	480.28	483.52	477.51	481.90	171,946,592	+3.74(+0.78%)
Mar 07, 2007	479.56	479.77	476.49	478.16	170,620,896	+2.57(+0.54%)
Mar 06, 2007	471.16	476.77	469.85	475.59	201,966,208	+0.00(+0.00%)
Mar 05, 2007	471.16	476.77	469.85	475.59	0	-4.61(-0.96%)
Mar 03, 2007	484.06	486.19	477.07	480.20	215,756,992	-1.76(-0.37%)
Mar 02, 2007	489.58	493.71	477.49	481.96	355,417,504	-8.25(-1.68%)
Mar 01, 2007	491.76	496.22	490.05	490.21	283,289,504	-10.12(-2.02%)
Feb 28, 2007	507.40	507.40	499.01	500.33	213,662,304	-10.84(-2.12%)
Feb 27, 2007	511.03	512.38	510.24	511.17	126,222,304	+0.00(+0.00%)
Feb 26, 2007	511.03	512.38	510.24	511.17	0	+0.56(+0.11%)
Feb 24, 2007	510.56	511.45	508.73	510.61	127,564,704	+1.28(+0.25%)
Feb 23, 2007	510.70	512.47	509.33	509.33	168,291,200	+0.55(+0.11%)
Feb 22, 2007	509.84	511.25	507.35	508.78	240,897,792	+0.76(+0.15%)
Feb 21, 2007	509.47	509.55	504.91	508.02	115,672,800	-1.20(-0.24%)
Feb 20, 2007	507.00	510.87	507.00	509.22	103,708,200	+0.00(+0.00%)
Feb 19, 2007	507.00	510.87	507.00	509.22	0	+3.12(+0.62%)
Feb 17, 2007	507.07	508.50	505.79	506.10	131,989,296	-1.67(-0.33%)
Feb 16, 2007	508.67	509.18	506.18	507.77	133,146,496	-0.30(-0.06%)
Feb 15, 2007	508.01	508.64	506.34	508.07	127,858,800	+1.41(+0.28%)
Feb 14, 2007	504.07	507.00	504.07	506.66	117,255,104	+2.89(+0.57%)
Feb 13, 2007	504.63	505.50	502.50	503.77	112,818,200	+0.00(+0.00%)
Feb 12, 2007	504.63	505.50	502.50	503.77	0	-3.53(-0.70%)
Feb 10, 2007	507.32	508.66	507.03	507.30	114,508,400	+2.52(+0.50%)
Feb 09, 2007	508.35	508.71	503.81	504.78	147,673,296	-4.30(-0.84%)
Feb 08, 2007	507.81	509.88	507.50	509.08	117,011,600	+1.68(+0.33%)
Feb 07, 2007	506.21	509.35	506.21	507.40	133,345,400	+1.21(+0.24%)
Feb 06, 2007	506.88	506.88	505.39	506.19	93,891,600	+0.00(+0.00%)
Feb 05, 2007	506.88	506.88	505.39	506.19	0	-0.59(-0.12%)
Feb 03, 2007	507.23	508.39	505.91	506.78	133,909,904	+1.19(+0.24%)
Feb 02, 2007	505.09	507.92	504.47	505.59	153,543,392	+5.78(+1.16%)
Feb 01, 2007	502.00	502.96	499.31	499.81	133,050,496	-3.02(-0.60%)
Jan 31, 2007	500.01	503.57	499.13	502.83	108,027,504	+2.52(+0.50%)
Jan 30, 2007	499.69	501.77	498.47	500.31	89,481,200	+0.00(+0.00%)
Jan 29, 2007	499.69	501.77	498.47	500.31	0	+0.51(+0.10%)
Jan 27, 2007	499.65	501.61	496.62	499.80	155,112,496	-3.23(-0.64%)
Jan 26, 2007	506.79	508.52	502.15	503.03	130,900,200	-3.52(-0.69%)
Jan 25, 2007	504.44	507.01	503.26	506.55	105,489,200	+3.73(+0.74%)
Jan 24, 2007	503.84	504.27	498.97	502.82	120,595,104	-0.69(-0.14%)
Jan 23, 2007	508.40	509.00	502.33	503.51	118,759,296	+0.00(+0.00%)
Jan 22, 2007	508.40	509.00	502.33	503.51	0	-3.61(-0.71%)
Jan 20, 2007	504.50	507.19	502.75	507.12	131,767,800	+1.59(+0.31%)
Jan 19, 2007	506.71	508.64	504.24	505.53	141,957,408	+0.27(+0.05%)
Jan 18, 2007	505.88	506.05	502.47	505.26	127,747,600	+0.45(+0.09%)
Jan 17, 2007	505.94	506.72	504.25	504.81	111,554,496	-0.57(-0.11%)
Jan 16, 2007	504.88	506.11	504.75	505.38	113,805,600	+0.00(+0.00%)
Jan 15, 2007	504.88	506.11	504.75	505.38	0	+2.54(+0.51%)
Jan 13, 2007	499.44	503.31	499.18	502.84	119,340,200	+2.68(+0.54%)
Jan 12, 2007	495.50	500.32	493.22	500.16	137,645,408	+7.67(+1.56%)
Jan 11, 2007	493.90	494.20	490.93	492.49	122,569,400	-3.38(-0.68%)
Jan 10, 2007	495.04	497.97	494.36	495.87	139,352,704	+3.06(+0.62%)
Jan 09, 2007	495.37	495.88	491.42	492.81	113,168,096	+0.00(+0.00%)
Jan 08, 2007	495.37	495.88	491.42	492.81	0	-1.24(-0.25%)
Jan 06, 2007	498.39	499.21	494.04	494.05	125,123,296	-6.28(-1.26%)
Jan 05, 2007	498.20	500.96	497.93	500.33	117,535,296	-1.02(-0.20%)
Jan 04, 2007	501.48	501.80	499.85	501.35	96,484,400	+0.35(+0.07%)
Jan 03, 2007	497.91	501.39	497.86	501.00	68,535,200	+0.00(+0.00%)
Jan 02, 2007	497.91	501.39	497.86	501.00	0	+5.66(+1.14%)
Dec 30, 2006	496.56	497.72	495.11	495.34	43,577,600	-1.84(-0.37%)
Dec 29, 2006	498.00	499.17	496.39	497.18	50,208,000	-0.60(-0.12%)
Dec 28, 2006	494.46	497.78	493.47	497.78	48,959,200	+0.00(+0.00%)
Dec 27, 2006	494.46	497.78	493.47	497.78	0	+7.01(+1.43%)
Dec 26, 2006	493.67	494.49	490.67	490.77	55,103,600	+0.00(+0.00%)
Dec 23, 2006	493.67	494.49	490.67	490.77	55,103,600	-3.85(-0.78%)
Dec 22, 2006	494.01	496.62	493.80	494.62	80,619,800	-0.97(-0.20%)
Dec 21, 2006	495.98	496.91	495.15	495.59	98,432,600	+2.16(+0.44%)
Dec 20, 2006	492.44	495.14	490.40	493.43	103,348,000	-0.95(-0.19%)
Dec 19, 2006	494.76	496.06	494.38	494.38	110,639,800	+0.00(+0.00%)
Dec 18, 2006	494.76	496.06	494.38	494.38	0	-0.73(-0.15%)
Dec 16, 2006	495.18	497.40	493.66	495.11	208,875,904	+1.17(+0.24%)
Dec 15, 2006	490.73	494.64	490.73	493.94	167,233,104	+5.15(+1.05%)
Dec 14, 2006	483.46	489.60	482.81	488.79	165,429,408	+6.13(+1.27%)
Dec 13, 2006	479.54	482.68	479.23	482.66	138,006,096	+2.97(+0.62%)
Dec 12, 2006	478.00	481.04	478.00	479.69	100,826,800	+0.00(+0.00%)
Dec 11, 2006	478.00	481.04	478.00	479.69	0	+3.16(+0.66%)
Dec 09, 2006	476.00	477.90	473.05	476.53	112,498,800	-0.37(-0.08%)
Dec 08, 2006	475.05	479.72	474.81	476.90	110,843,104	+0.46(+0.10%)
Dec 07, 2006	478.36	478.36	474.88	476.44	95,771,600	-1.20(-0.25%)
Dec 06, 2006	475.48	478.40	472.91	477.64	118,613,504	+3.89(+0.82%)
Dec 05, 2006	473.75	475.18	471.25	473.75	114,232,704	+0.00(+0.00%)
Dec 04, 2006	473.75	475.18	471.25	473.75	0	+0.43(+0.09%)
Dec 02, 2006	478.40	480.49	470.54	473.32	168,524,096	-4.35(-0.91%)
Dec 01, 2006	482.77	482.95	476.75	477.67	141,020,704	-4.32(-0.90%)
Nov 30, 2006	481.72	482.44	479.54	481.99	127,673,296	+3.50(+0.73%)
Nov 29, 2006	477.50	480.43	475.40	478.49	152,996,992	+0.16(+0.03%)
Nov 28, 2006	484.16	485.99	478.33	478.33	124,483,600	+0.00(+0.00%)
Nov 27, 2006	484.16	485.99	478.33	478.33	0	-6.58(-1.36%)
Nov 25, 2006	487.08	487.70	482.10	484.91	102,567,200	-3.36(-0.69%)
Nov 24, 2006	490.73	490.98	486.53	488.27	69,221,600	-2.04(-0.42%)
Nov 23, 2006	493.26	494.41	488.45	490.31	123,832,600	-1.42(-0.29%)
Nov 22, 2006	491.42	494.27	491.12	491.73	112,094,096	+0.03(+0.01%)
Nov 21, 2006	490.95	492.61	487.42	491.70	119,217,104	+0.00(+0.00%)
Nov 20, 2006	490.95	492.61	487.42	491.70	0	-0.92(-0.19%)
Nov 18, 2006	495.55	496.43	490.98	492.62	146,892,304	-3.37(-0.68%)
Nov 17, 2006	496.58	497.63	495.51	495.99	97,191,600	-0.99(-0.20%)
Nov 16, 2006	496.39	496.98	495.28	496.98	113,200,704	+3.29(+0.67%)
Nov 15, 2006	494.57	495.35	491.89	493.69	99,342,200	-0.52(-0.11%)
Nov 14, 2006	493.01	495.23	491.98	494.21	95,540,200	+0.00(+0.00%)
Nov 13, 2006	493.01	495.23	491.98	494.21	0	+1.25(+0.25%)
Nov 11, 2006	493.23	494.05	490.89	492.96	109,506,000	-0.86(-0.17%)
Nov 10, 2006	496.69	498.44	492.57	493.82	152,319,104	-3.69(-0.74%)
Nov 09, 2006	494.74	498.45	494.37	497.51	120,915,504	+0.83(+0.17%)
Nov 08, 2006	494.05	496.68	494.05	496.68	131,646,496	+2.62(+0.53%)
Nov 07, 2006	489.87	494.21	489.52	494.06	136,367,600	+0.00(+0.00%)
Nov 06, 2006	489.87	494.21	489.52	494.06	0	+6.12(+1.25%)
Nov 04, 2006	484.63	490.75	484.63	487.94	116,936,200	+3.90(+0.81%)
Nov 03, 2006	484.79	486.74	482.40	484.04	158,760,704	-2.01(-0.41%)
Nov 02, 2006	485.64	488.76	485.23	486.05	127,234,896	-0.52(-0.11%)
Nov 01, 2006	486.81	490.67	486.04	486.57	144,662,208	-1.38(-0.28%)
Oct 31, 2006	485.31	488.38	484.32	487.95	111,483,696	+0.00(+0.00%)
Oct 30, 2006	485.31	488.38	484.32	487.95	0	-2.04(-0.42%)
Oct 27, 2006	493.18	493.95	487.60	489.99	131,831,904	-2.95(-0.60%)
Oct 26, 2006	495.73	495.73	492.15	492.94	141,698,592	+0.23(+0.05%)
Oct 25, 2006	492.39	493.72	491.63	492.71	106,639,696	-0.18(-0.04%)
Oct 24, 2006	491.63	493.43	491.58	492.89	85,950,400	+0.59(+0.12%)
Oct 23, 2006	490.56	492.99	487.71	492.30	91,652,600	+3.00(+0.61%)
Oct 20, 2006	491.67	493.09	487.59	489.30	131,130,000	-1.06(-0.22%)
Oct 19, 2006	488.34	492.00	487.06	490.36	119,499,200	+0.25(+0.05%)
Oct 18, 2006	487.61	492.57	487.61	490.11	159,693,408	+3.10(+0.64%)
Oct 17, 2006	492.42	492.50	486.78	487.01	124,296,000	-6.38(-1.29%)
Oct 16, 2006	492.75	494.14	491.32	493.39	106,893,200	+0.71(+0.14%)
Oct 13, 2006	494.03	494.05	491.29	492.68	102,756,304	-0.16(-0.03%)
Oct 12, 2006	489.42	493.18	489.42	492.84	114,496,400	+2.83(+0.58%)
Oct 11, 2006	488.59	490.01	486.43	490.01	91,280,000	+0.21(+0.04%)
Oct 10, 2006	488.07	490.21	487.69	489.80	108,084,304	+2.58(+0.53%)
Oct 09, 2006	484.29	487.23	484.08	487.22	85,702,800	+1.01(+0.21%)
Oct 06, 2006	486.22	486.70	483.73	486.21	99,716,000	+0.05(+0.01%)
Oct 05, 2006	487.42	488.31	485.73	486.16	128,568,800	+1.76(+0.36%)
Oct 04, 2006	482.65	486.24	482.32	484.40	116,261,504	+2.75(+0.57%)
Oct 03, 2006	480.89	481.74	478.67	481.65	97,362,800	-1.25(-0.26%)
Oct 02, 2006	484.92	485.83	480.50	482.90	86,549,000	-0.72(-0.15%)
Sep 29, 2006	482.75	485.80	482.53	483.62	94,005,200	+1.08(+0.22%)
Sep 28, 2006	482.00	484.01	481.48	482.54	95,920,200	+0.64(+0.13%)
Sep 27, 2006	482.32	482.97	478.99	481.90	116,095,000	+1.38(+0.29%)
Sep 26, 2006	476.33	481.28	475.85	480.52	138,142,400	+6.70(+1.41%)
Sep 25, 2006	474.52	476.85	471.78	473.82	117,283,504	+0.83(+0.18%)
Sep 22, 2006	474.69	476.17	471.92	472.99	142,760,400	-5.06(-1.06%)
Sep 21, 2006	476.22	480.59	475.92	478.05	116,743,504	+1.59(+0.33%)
Sep 20, 2006	470.45	477.33	470.04	476.46	115,908,496	+6.14(+1.31%)
Sep 19, 2006	475.11	475.21	468.76	470.32	114,960,200	-4.40(-0.93%)
Sep 18, 2006	475.62	476.36	473.06	474.72	84,542,600	-0.13(-0.03%)
Sep 15, 2006	471.84	476.43	471.84	474.85	139,126,496	+3.37(+0.71%)
Sep 14, 2006	471.87	474.42	470.37	471.48	115,422,096	+0.34(+0.07%)
Sep 13, 2006	470.82	472.03	469.85	471.14	123,749,400	+2.16(+0.46%)
Sep 12, 2006	463.63	469.63	460.74	468.98	122,639,000	+6.43(+1.39%)
Sep 11, 2006	462.09	463.00	460.17	462.55	102,843,504	-1.92(-0.41%)
Sep 08, 2006	464.67	465.99	462.93	464.47	111,677,104	+1.01(+0.22%)
Sep 07, 2006	464.62	465.23	462.67	463.46	124,870,096	-3.28(-0.70%)
Sep 06, 2006	471.68	471.92	466.17	466.74	117,979,104	-5.00(-1.06%)
Sep 05, 2006	473.48	473.57	468.75	471.74	96,393,400	-1.84(-0.39%)
Sep 04, 2006	471.70	474.40	471.70	473.58	70,042,400	+2.65(+0.56%)
Sep 01, 2006	469.22	473.00	469.15	470.93	92,563,000	+1.92(+0.41%)
Aug 31, 2006	471.06	471.46	468.66	469.01	109,155,000	-1.13(-0.24%)
Aug 30, 2006	469.42	470.99	468.37	470.14	97,461,600	+2.37(+0.51%)
Aug 29, 2006	468.10	470.79	467.50	467.77	112,853,504	-0.01(-0.00%)
Aug 28, 2006	464.52	468.10	463.57	467.78	54,916,800	+2.64(+0.57%)
Aug 25, 2006	464.72	466.65	464.14	465.14	94,264,000	+1.40(+0.30%)
Aug 24, 2006	461.91	465.94	459.46	463.74	109,487,504	+2.69(+0.58%)
Aug 23, 2006	463.60	464.16	460.59	461.05	105,886,000	-2.77(-0.60%)
Aug 22, 2006	464.75	465.38	459.99	463.82	96,466,800	+0.86(+0.19%)
Aug 21, 2006	463.59	464.22	461.67	462.96	78,650,000	-0.96(-0.21%)
Aug 18, 2006	463.03	465.42	462.76	463.92	116,005,600	+0.68(+0.15%)
Aug 17, 2006	463.13	463.86	461.44	463.24	126,954,704	+0.39(+0.08%)
Aug 16, 2006	461.99	463.84	460.11	462.85	132,395,200	+1.60(+0.35%)
Aug 15, 2006	454.48	462.15	454.48	461.25	107,168,496	+5.20(+1.14%)
Aug 14, 2006	454.38	456.05	453.71	456.05	101,141,200	+4.29(+0.95%)
Aug 11, 2006	450.92	454.17	450.37	451.76	103,511,696	+0.21(+0.05%)
Aug 10, 2006	449.23	452.65	446.34	451.55	147,578,592	-1.74(-0.38%)
Aug 09, 2006	452.34	454.31	447.52	453.29	138,197,792	+3.09(+0.69%)
Aug 08, 2006	453.58	454.18	449.23	450.20	91,663,000	-0.89(-0.20%)
Aug 07, 2006	451.20	452.90	449.26	451.09	85,886,000	-4.71(-1.03%)
Aug 04, 2006	453.50	457.62	452.00	455.80	128,614,200	+5.15(+1.14%)
Aug 03, 2006	455.52	456.03	448.28	450.65	159,777,408	-4.65(-1.02%)
Aug 02, 2006	451.87	455.30	450.88	455.30	140,439,200	+5.34(+1.19%)
Aug 01, 2006	452.93	456.60	449.18	449.96	142,206,304	-4.10(-0.90%)
Jul 31, 2006	455.75	457.64	453.11	454.06	117,707,104	-2.16(-0.47%)
Jul 28, 2006	450.48	456.22	450.34	456.22	100,479,600	+3.73(+0.82%)
Jul 27, 2006	448.77	452.51	448.09	452.49	142,894,592	+6.11(+1.37%)
Jul 26, 2006	445.54	447.22	444.56	446.38	87,416,400	+2.33(+0.52%)
Jul 25, 2006	447.27	447.59	442.85	444.05	104,911,904	-1.87(-0.42%)
Jul 24, 2006	437.51	446.49	436.81	445.92	95,568,200	+9.62(+2.20%)
Jul 21, 2006	436.83	438.89	435.09	436.30	104,402,200	-2.42(-0.55%)
Jul 20, 2006	438.88	441.25	437.31	438.72	128,979,296	+1.28(+0.29%)
Jul 19, 2006	429.23	437.49	428.35	437.44	134,382,208	+10.64(+2.49%)
Jul 18, 2006	426.31	429.98	423.98	426.80	134,009,800	-0.43(-0.10%)
Jul 17, 2006	429.30	429.48	422.71	427.23	119,475,104	-1.10(-0.26%)
Jul 14, 2006	429.78	432.91	428.09	428.33	98,673,800	-6.08(-1.40%)
Jul 13, 2006	438.72	438.72	432.84	434.41	111,703,696	-6.02(-1.37%)
Jul 12, 2006	441.20	442.91	439.68	440.43	88,105,200	+1.86(+0.42%)
Jul 11, 2006	441.15	441.86	437.52	438.57	98,652,200	-4.01(-0.91%)
Jul 10, 2006	441.19	443.30	438.61	442.58	82,781,400	+1.88(+0.43%)
Jul 07, 2006	441.69	442.79	438.82	440.70	98,423,600	-2.21(-0.50%)
Jul 06, 2006	440.18	443.13	439.52	442.91	107,329,104	+3.76(+0.86%)
Jul 05, 2006	441.85	443.06	438.01	439.15	85,579,800	-5.23(-1.18%)
Jul 04, 2006	444.38	444.38	441.60	444.38	52,644,600	+0.91(+0.21%)
Jul 03, 2006	440.79	443.47	440.61	443.47	80,130,400	+3.22(+0.73%)
Jun 30, 2006	438.23	441.54	435.84	440.25	130,299,904	+8.05(+1.86%)
Jun 29, 2006	427.68	432.93	426.30	432.20	111,042,704	+8.39(+1.98%)
Jun 28, 2006	420.98	426.41	420.19	423.81	94,790,600	+1.01(+0.24%)
Jun 27, 2006	429.46	429.52	421.89	422.80	90,287,400	-4.43(-1.04%)
Jun 26, 2006	430.30	431.39	426.64	427.23	77,863,400	-1.91(-0.45%)
Jun 23, 2006	430.14	431.68	427.23	429.14	87,369,400	-0.12(-0.03%)
Jun 22, 2006	431.13	432.35	426.88	429.26	110,371,200	+2.62(+0.61%)
Jun 21, 2006	426.98	427.31	420.06	426.64	122,035,200	+1.46(+0.34%)
Jun 20, 2006	420.49	425.19	419.18	425.18	122,490,800	+1.62(+0.38%)
Jun 19, 2006	422.01	426.71	422.01	423.56	104,603,000	+3.04(+0.72%)
Jun 16, 2006	429.14	429.64	420.52	420.52	167,976,608	-3.21(-0.76%)
Jun 15, 2006	415.82	423.96	415.82	423.73	136,747,200	+10.75(+2.60%)
Jun 14, 2006	413.84	415.17	409.56	412.98	148,051,392	+0.11(+0.03%)
Jun 13, 2006	414.63	416.81	410.29	412.87	182,444,192	-8.85(-2.10%)
Jun 12, 2006	425.79	428.40	421.72	421.72	115,204,600	-4.75(-1.11%)
Jun 09, 2006	426.06	427.89	423.17	426.47	120,287,600	+6.83(+1.63%)
Jun 08, 2006	422.56	425.47	419.64	419.64	177,876,192	-12.42(-2.87%)
Jun 07, 2006	429.13	433.30	425.07	432.06	128,505,600	+4.18(+0.98%)
Jun 06, 2006	429.79	433.39	427.02	427.88	132,099,800	-8.33(-1.91%)
Jun 05, 2006	439.60	439.60	434.15	436.21	64,973,000	-2.69(-0.61%)
Jun 02, 2006	445.05	445.98	436.76	438.90	118,039,800	-2.68(-0.61%)

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.