Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	460.25	461.13	452.74	452.91	137,231,200	-9.67(-2.09%)
Feb 28, 2008	465.46	466.11	455.77	462.58	151,087,392	-1.76(-0.38%)
Feb 27, 2008	461.01	464.47	459.10	464.34	133,929,296	+5.33(+1.16%)
Feb 26, 2008	457.09	461.71	454.62	459.01	115,440,896	+0.00(+0.00%)
Feb 25, 2008	457.09	461.71	454.62	459.01	0	+7.38(+1.63%)
Feb 23, 2008	450.85	456.67	448.74	451.63	148,290,400	-1.51(-0.33%)
Feb 22, 2008	451.15	457.55	449.51	453.14	166,185,408	+6.45(+1.44%)
Feb 21, 2008	444.83	450.67	444.04	446.69	198,636,896	-2.08(-0.46%)
Feb 20, 2008	443.69	452.38	439.82	448.77	176,120,800	+4.15(+0.93%)
Feb 19, 2008	438.12	446.20	438.12	444.62	92,056,600	-0.15(-0.03%)
Feb 18, 2008	438.12	446.20	438.12	444.77	0	+9.96(+2.29%)
Feb 16, 2008	442.71	445.36	433.70	434.81	155,019,008	-7.72(-1.74%)
Feb 15, 2008	449.55	450.49	441.63	442.53	145,438,304	-1.65(-0.37%)
Feb 14, 2008	439.72	447.32	437.63	444.18	144,155,696	+0.29(+0.07%)
Feb 13, 2008	431.51	444.00	425.35	443.89	197,216,496	+16.15(+3.78%)
Feb 12, 2008	428.22	434.90	425.83	427.74	142,444,096	+0.00(+0.00%)
Feb 11, 2008	428.22	434.90	425.83	427.74	0	-4.36(-1.01%)
Feb 09, 2008	436.83	439.19	429.28	432.10	122,235,904	-0.05(-0.01%)
Feb 08, 2008	438.94	440.19	428.94	432.15	163,215,200	-10.18(-2.30%)
Feb 07, 2008	431.33	442.69	431.24	442.33	151,295,392	+5.52(+1.26%)
Feb 06, 2008	450.26	453.25	436.32	436.81	203,805,104	-15.10(-3.34%)
Feb 05, 2008	456.85	457.13	449.91	451.91	107,809,296	+0.00(+0.00%)
Feb 04, 2008	456.85	457.13	449.91	451.91	0	+0.30(+0.07%)
Feb 02, 2008	445.07	454.06	443.91	451.61	194,184,192	+10.28(+2.33%)
Feb 01, 2008	440.39	443.12	430.14	441.33	218,028,000	-1.71(-0.39%)
Jan 31, 2008	442.60	445.54	439.98	443.04	135,643,504	-3.04(-0.68%)
Jan 30, 2008	443.15	448.49	440.66	446.08	160,314,208	+6.76(+1.54%)
Jan 29, 2008	433.08	440.28	429.79	439.32	174,494,592	+0.00(+0.00%)
Jan 28, 2008	433.08	440.28	429.79	439.32	0	+0.63(+0.14%)
Jan 26, 2008	453.69	453.69	437.02	438.69	223,008,096	-5.54(-1.25%)
Jan 25, 2008	435.35	444.23	430.41	444.23	225,106,304	+27.10(+6.50%)
Jan 24, 2008	442.50	442.73	413.48	417.13	268,992,000	-16.14(-3.73%)
Jan 23, 2008	404.05	437.66	401.45	433.27	354,003,008	+10.82(+2.56%)
Jan 22, 2008	444.41	444.76	421.21	422.45	295,448,384	+0.00(+0.00%)
Jan 21, 2008	444.41	444.76	421.21	422.45	0	-27.63(-6.14%)
Jan 19, 2008	456.36	463.70	450.08	450.08	263,734,896	-10.17(-2.21%)
Jan 18, 2008	465.98	469.22	459.59	460.25	178,220,992	-2.36(-0.51%)
Jan 17, 2008	466.99	468.15	458.42	462.61	221,409,904	-7.93(-1.69%)
Jan 16, 2008	483.58	484.39	470.54	470.54	160,011,904	-14.18(-2.93%)
Jan 15, 2008	480.18	487.18	479.99	484.72	100,980,400	+0.00(+0.00%)
Jan 14, 2008	480.18	487.18	479.99	484.72	0	+2.89(+0.60%)
Jan 12, 2008	482.89	483.83	479.83	481.83	148,508,496	-2.27(-0.47%)
Jan 11, 2008	494.54	494.54	483.46	484.10	141,923,392	-7.64(-1.55%)
Jan 10, 2008	492.81	493.76	489.08	491.74	174,002,304	-5.49(-1.10%)
Jan 09, 2008	502.32	502.72	496.68	497.23	133,286,000	-3.40(-0.68%)
Jan 08, 2008	498.73	501.80	496.05	500.63	149,724,608	+0.00(+0.00%)
Jan 07, 2008	498.73	501.80	496.05	500.63	0	+0.03(+0.01%)
Jan 05, 2008	507.70	511.16	498.95	500.60	174,988,000	-8.07(-1.59%)
Jan 04, 2008	509.70	510.33	504.81	508.67	121,804,400	-1.10(-0.22%)
Jan 03, 2008	514.68	518.27	509.12	509.77	93,435,400	+0.00(+0.00%)
Jan 02, 2008	514.68	518.27	509.12	509.77	0	-6.00(-1.16%)
Jan 01, 2008	516.06	516.32	515.07	515.77	16,254,600	+0.00(+0.00%)
Dec 31, 2007	516.06	516.32	515.07	515.77	0	+0.08(+0.02%)
Dec 29, 2007	514.07	516.92	514.07	515.69	46,832,800	-0.74(-0.14%)
Dec 28, 2007	517.95	519.08	515.52	516.43	64,300,400	+0.00(+0.00%)
Dec 27, 2007	517.95	519.08	515.52	516.43	0	+0.24(+0.05%)
Dec 26, 2007	515.29	516.44	514.79	516.19	18,503,600	+0.00(+0.00%)
Dec 25, 2007	515.29	516.44	514.79	516.19	18,503,600	+0.00(+0.00%)
Dec 24, 2007	515.29	516.44	514.79	516.19	0	+2.48(+0.48%)
Dec 22, 2007	512.03	514.80	510.44	513.71	181,485,504	+6.92(+1.37%)
Dec 21, 2007	504.13	508.30	503.93	506.79	100,080,496	+4.16(+0.83%)
Dec 20, 2007	504.46	505.85	499.00	502.63	139,756,896	-0.09(-0.02%)
Dec 19, 2007	502.05	508.69	501.79	502.72	128,413,000	-0.74(-0.15%)
Dec 18, 2007	505.66	506.16	502.38	503.46	132,503,200	+0.00(+0.00%)
Dec 17, 2007	505.66	506.16	502.38	503.46	0	-7.82(-1.53%)
Dec 15, 2007	510.43	512.24	506.33	511.28	130,287,296	+3.38(+0.67%)
Dec 14, 2007	511.39	511.98	507.10	507.90	150,640,992	-8.30(-1.61%)
Dec 13, 2007	510.04	521.49	509.32	516.20	243,238,592	+0.71(+0.14%)
Dec 12, 2007	518.69	518.82	513.45	515.49	99,237,200	-1.35(-0.26%)
Dec 11, 2007	512.00	518.24	511.98	516.84	105,936,400	+0.00(+0.00%)
Dec 10, 2007	512.00	518.24	511.98	516.84	0	+3.25(+0.63%)
Dec 08, 2007	512.82	516.39	512.25	513.59	137,234,496	+3.16(+0.62%)
Dec 07, 2007	510.46	515.34	506.78	510.43	153,210,000	+2.63(+0.52%)
Dec 06, 2007	499.67	508.65	499.48	507.80	124,585,600	+10.28(+2.07%)
Dec 05, 2007	503.61	503.73	495.49	497.52	137,127,104	-5.36(-1.07%)
Dec 04, 2007	506.86	508.91	501.96	502.88	141,934,000	+0.00(+0.00%)
Dec 03, 2007	506.86	508.91	501.96	502.88	0	-4.70(-0.93%)
Dec 01, 2007	502.85	509.87	502.34	507.58	187,686,704	+5.67(+1.13%)
Nov 30, 2007	503.87	504.31	497.98	501.91	166,936,192	+1.70(+0.34%)
Nov 29, 2007	494.31	501.39	487.99	500.21	148,925,408	+7.97(+1.62%)
Nov 28, 2007	487.98	494.83	486.73	492.24	146,575,504	+0.42(+0.09%)
Nov 27, 2007	497.16	499.51	491.30	491.82	148,395,504	+0.00(+0.00%)
Nov 26, 2007	497.16	499.51	491.30	491.82	0	-0.65(-0.13%)
Nov 24, 2007	484.72	493.15	484.72	492.47	156,418,304	+7.54(+1.55%)
Nov 23, 2007	484.47	487.57	481.84	484.93	108,383,600	+1.40(+0.29%)
Nov 22, 2007	487.10	488.53	480.87	483.53	187,726,496	-10.31(-2.09%)
Nov 21, 2007	492.47	495.04	484.92	493.84	213,583,904	+2.75(+0.56%)
Nov 20, 2007	501.93	504.63	490.09	491.09	181,756,992	+0.00(+0.00%)
Nov 19, 2007	501.93	504.63	490.09	491.09	0	-8.99(-1.80%)
Nov 17, 2007	500.81	503.42	496.92	500.08	179,220,704	-6.70(-1.32%)
Nov 16, 2007	511.34	513.00	504.96	506.78	155,155,808	-5.54(-1.08%)
Nov 15, 2007	514.63	515.67	510.53	512.32	169,116,800	+4.43(+0.87%)
Nov 14, 2007	505.76	509.51	504.00	507.89	152,125,904	-0.43(-0.08%)
Nov 13, 2007	506.61	509.03	502.92	508.32	190,267,008	+0.00(+0.00%)
Nov 12, 2007	506.61	509.03	502.92	508.32	0	-2.33(-0.46%)
Nov 10, 2007	524.07	525.20	506.74	510.65	213,865,504	-12.52(-2.39%)
Nov 09, 2007	522.02	526.59	520.97	523.17	199,378,704	-7.10(-1.34%)
Nov 08, 2007	535.15	535.93	526.35	530.27	146,251,600	-3.43(-0.64%)
Nov 07, 2007	535.70	536.49	533.17	533.70	119,542,304	-0.32(-0.06%)
Nov 06, 2007	534.26	535.79	531.48	534.02	132,173,200	+0.00(+0.00%)
Nov 05, 2007	534.26	535.79	531.48	534.02	0	-3.23(-0.60%)
Nov 02, 2007	536.55	539.95	534.30	537.25	196,700,496	-3.67(-0.68%)
Nov 01, 2007	549.72	549.78	537.90	540.92	165,745,296	-6.93(-1.26%)
Oct 31, 2007	543.58	547.85	543.03	547.85	141,121,600	+2.60(+0.48%)
Oct 30, 2007	548.58	549.79	544.77	545.25	141,023,200	-5.60(-1.02%)
Oct 29, 2007	551.15	551.69	549.38	550.85	112,905,696	+3.69(+0.67%)
Oct 26, 2007	546.28	548.29	542.77	547.16	166,630,096	+1.22(+0.22%)
Oct 25, 2007	546.41	548.59	544.65	545.94	255,782,800	+2.60(+0.48%)
Oct 24, 2007	546.76	547.52	542.14	543.34	163,524,096	-3.03(-0.55%)
Oct 23, 2007	545.63	548.60	544.72	546.37	127,949,904	+4.94(+0.91%)
Oct 22, 2007	541.44	543.40	538.51	541.43	150,378,704	-9.62(-1.75%)
Oct 19, 2007	550.25	554.38	549.44	551.05	148,764,992	-0.48(-0.09%)
Oct 18, 2007	555.89	556.99	549.02	551.53	144,024,496	-3.02(-0.54%)
Oct 17, 2007	549.52	556.03	549.18	554.55	167,357,696	+4.25(+0.77%)
Oct 16, 2007	551.56	552.24	547.68	550.30	155,250,800	-2.77(-0.50%)
Oct 15, 2007	558.01	558.83	552.78	553.07	144,199,008	-6.07(-1.09%)
Oct 12, 2007	553.64	559.14	552.03	559.14	198,090,800	+1.13(+0.20%)
Oct 11, 2007	555.04	559.43	555.04	558.01	235,363,200	+3.44(+0.62%)
Oct 10, 2007	551.26	557.03	549.35	554.57	303,458,496	+3.85(+0.70%)
Oct 09, 2007	545.54	551.31	544.23	550.72	440,142,208	+4.93(+0.90%)
Oct 08, 2007	547.30	548.45	545.64	545.79	225,027,808	-0.81(-0.15%)
Oct 05, 2007	542.63	546.71	542.29	546.60	314,890,112	+4.85(+0.90%)
Oct 04, 2007	538.11	542.93	537.76	541.75	259,056,800	+1.22(+0.23%)
Oct 03, 2007	543.47	543.85	539.03	540.53	193,650,896	-2.40(-0.44%)
Oct 02, 2007	548.68	549.02	542.14	542.93	238,202,592	-2.64(-0.48%)
Oct 01, 2007	538.41	545.85	537.51	545.57	184,260,000	+4.59(+0.85%)
Sep 28, 2007	542.14	542.75	537.72	540.98	237,318,208	-1.26(-0.23%)
Sep 27, 2007	542.55	544.42	541.59	542.24	170,159,008	+2.87(+0.53%)
Sep 26, 2007	536.65	541.51	536.65	539.37	171,118,592	+4.38(+0.82%)
Sep 25, 2007	539.30	539.77	533.46	534.99	209,139,696	-6.64(-1.23%)
Sep 24, 2007	543.88	544.43	540.63	541.63	142,766,896	-3.02(-0.55%)
Sep 21, 2007	540.69	546.56	540.69	544.65	247,930,896	+2.20(+0.41%)
Sep 20, 2007	540.25	543.03	539.41	542.45	143,398,304	-1.09(-0.20%)
Sep 19, 2007	541.17	545.06	537.81	543.54	208,262,000	+12.54(+2.36%)
Sep 18, 2007	522.03	531.35	521.56	531.00	184,056,496	+8.01(+1.53%)
Sep 17, 2007	527.51	527.51	521.71	522.99	133,209,904	-5.37(-1.02%)
Sep 14, 2007	529.14	530.24	524.38	528.36	140,624,704	-2.60(-0.49%)
Sep 13, 2007	522.78	531.72	521.65	530.96	145,220,608	+7.58(+1.45%)
Sep 12, 2007	522.43	524.18	518.59	523.38	126,811,600	+1.85(+0.35%)
Sep 11, 2007	518.07	521.88	516.68	521.53	145,000,096	+8.63(+1.68%)
Sep 10, 2007	517.48	520.05	512.42	512.90	157,286,800	-4.53(-0.88%)
Sep 07, 2007	526.17	529.25	516.49	517.43	185,333,600	-9.78(-1.86%)
Sep 06, 2007	526.04	527.29	520.81	527.21	142,599,104	+4.19(+0.80%)
Sep 05, 2007	530.24	530.24	522.92	523.02	144,836,896	-7.98(-1.50%)
Sep 04, 2007	524.34	531.75	522.32	531.00	131,164,096	+5.64(+1.07%)
Sep 03, 2007	523.77	525.93	522.92	525.36	72,701,400	+2.63(+0.50%)
Aug 31, 2007	521.32	525.27	519.72	522.73	141,200,192	+5.06(+0.98%)
Aug 30, 2007	515.91	518.78	510.35	517.67	132,542,496	+6.88(+1.35%)
Aug 29, 2007	504.32	511.35	503.14	510.79	132,189,800	+2.78(+0.55%)
Aug 28, 2007	517.30	517.51	506.96	508.01	144,155,104	-10.11(-1.95%)
Aug 27, 2007	519.79	521.21	517.81	518.12	68,825,400	+0.02(+0.00%)
Aug 24, 2007	512.65	520.48	512.65	518.10	133,959,696	+3.35(+0.65%)
Aug 23, 2007	519.30	521.15	514.75	514.75	132,155,000	+0.45(+0.09%)
Aug 22, 2007	507.95	515.44	507.71	514.30	147,495,696	+8.69(+1.72%)
Aug 21, 2007	506.18	507.87	499.83	505.61	143,303,008	+1.04(+0.21%)
Aug 20, 2007	503.85	508.17	503.22	504.57	155,789,408	+5.57(+1.12%)
Aug 17, 2007	485.35	506.90	479.49	499.00	527,820,896	+11.94(+2.45%)
Aug 16, 2007	496.90	497.55	487.06	487.06	275,254,784	-18.98(-3.75%)
Aug 15, 2007	503.21	507.60	501.27	506.04	188,768,000	-2.39(-0.47%)
Aug 14, 2007	511.94	515.34	507.06	508.43	189,871,200	-4.82(-0.94%)
Aug 13, 2007	508.21	513.92	506.54	513.25	191,575,504	+11.21(+2.23%)
Aug 10, 2007	507.82	509.28	497.79	502.04	375,684,096	-15.81(-3.05%)
Aug 09, 2007	530.24	530.24	514.44	517.85	261,515,200	-13.13(-2.47%)
Aug 08, 2007	526.32	532.83	525.46	530.98	211,924,800	+9.55(+1.83%)
Aug 07, 2007	521.74	522.08	517.62	521.43	154,788,304	+5.39(+1.04%)
Aug 06, 2007	515.72	519.86	515.08	516.04	167,681,104	-5.48(-1.05%)
Aug 03, 2007	528.13	528.36	520.10	521.52	154,538,096	-6.24(-1.18%)
Aug 02, 2007	530.16	530.49	525.21	527.76	167,892,896	+3.31(+0.63%)
Aug 01, 2007	523.46	528.78	519.04	524.45	201,121,296	-9.54(-1.79%)
Jul 31, 2007	529.44	534.04	528.50	533.99	166,511,296	+8.23(+1.57%)
Jul 30, 2007	527.11	530.74	523.76	525.76	167,581,104	-0.93(-0.18%)
Jul 27, 2007	528.55	535.94	525.78	526.69	228,100,608	-6.35(-1.19%)
Jul 26, 2007	549.58	549.84	533.04	533.04	235,731,200	-13.84(-2.53%)
Jul 25, 2007	547.32	551.67	544.56	546.88	165,118,800	-4.71(-0.85%)
Jul 24, 2007	557.98	558.83	551.03	551.59	144,856,896	-7.36(-1.32%)
Jul 23, 2007	554.71	558.95	554.67	558.95	117,853,904	+3.93(+0.71%)
Jul 20, 2007	559.71	561.57	554.99	555.02	152,503,808	-5.23(-0.93%)
Jul 19, 2007	559.25	561.17	557.79	560.25	127,232,496	+4.62(+0.83%)
Jul 18, 2007	556.79	559.83	555.63	555.63	146,705,408	-5.16(-0.92%)
Jul 17, 2007	560.31	561.56	558.05	560.79	145,071,808	-1.11(-0.20%)
Jul 16, 2007	563.02	563.66	560.38	561.90	167,635,600	+0.97(+0.17%)
Jul 13, 2007	563.47	563.98	560.36	560.93	168,671,600	+0.79(+0.14%)
Jul 12, 2007	554.55	560.14	551.34	560.14	183,003,904	+6.58(+1.19%)
Jul 11, 2007	550.54	554.48	549.34	553.56	152,200,608	-1.39(-0.25%)
Jul 10, 2007	558.77	559.95	553.76	554.95	242,535,008	-2.48(-0.44%)
Jul 09, 2007	556.80	558.26	556.08	557.43	104,575,200	+2.43(+0.44%)
Jul 06, 2007	550.97	555.00	550.46	555.00	103,658,096	+4.20(+0.76%)
Jul 05, 2007	555.61	555.63	549.92	550.80	110,271,800	-3.45(-0.62%)
Jul 04, 2007	553.45	554.62	552.20	554.25	83,335,200	+1.21(+0.22%)
Jul 03, 2007	553.19	553.88	552.41	553.04	130,698,496	+3.20(+0.58%)
Jul 02, 2007	545.50	550.36	545.50	549.84	112,914,000	+1.63(+0.30%)
Jun 29, 2007	547.35	548.21	543.85	548.21	132,685,104	+2.19(+0.40%)
Jun 28, 2007	543.66	546.02	542.76	546.02	149,063,200	+6.40(+1.19%)
Jun 27, 2007	540.56	542.14	538.74	539.62	175,506,400	-3.64(-0.67%)
Jun 26, 2007	544.54	546.15	542.88	543.26	182,182,800	-4.96(-0.90%)
Jun 25, 2007	545.18	548.70	543.73	548.22	147,895,600	-0.53(-0.10%)
Jun 22, 2007	551.82	552.62	548.10	548.75	145,762,896	-1.79(-0.33%)
Jun 21, 2007	550.07	551.69	547.22	550.54	162,410,592	-1.60(-0.29%)
Jun 20, 2007	551.83	554.96	551.31	552.14	158,714,208	+1.78(+0.32%)
Jun 19, 2007	550.63	552.40	549.50	550.36	117,116,896	-0.91(-0.17%)
Jun 18, 2007	552.06	553.06	549.76	551.27	128,694,800	-0.64(-0.12%)
Jun 15, 2007	546.69	552.37	546.22	551.91	223,243,392	+6.57(+1.20%)
Jun 14, 2007	540.94	545.34	540.49	545.34	152,324,400	+8.94(+1.67%)
Jun 13, 2007	532.76	537.32	530.53	536.40	136,489,296	+2.29(+0.43%)
Jun 12, 2007	536.81	538.65	532.54	534.11	132,654,400	-3.69(-0.69%)
Jun 11, 2007	537.64	538.28	536.07	537.80	131,470,304	+3.11(+0.58%)
Jun 08, 2007	532.27	535.99	530.80	534.69	181,317,104	-0.36(-0.07%)
Jun 07, 2007	539.26	540.96	533.91	535.05	199,462,304	-2.46(-0.46%)
Jun 06, 2007	543.93	545.01	536.89	537.51	152,173,600	-7.24(-1.33%)
Jun 05, 2007	546.00	547.82	543.59	544.75	149,120,496	-0.94(-0.17%)
Jun 04, 2007	543.70	545.89	543.08	545.69	125,954,304	+1.76(+0.32%)
Jun 01, 2007	541.01	544.27	540.67	543.93	136,479,200	+3.54(+0.66%)
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%)

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.