Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	484.92	487.86	484.88	485.52	107,736,400	+1.71(+0.35%)
May 29, 2008	484.47	486.11	480.80	483.81	86,137,600	+2.15(+0.45%)
May 28, 2008	475.46	484.53	475.04	481.66	99,548,400	+7.82(+1.65%)
May 27, 2008	480.04	480.80	473.02	473.84	93,747,200	-4.45(-0.93%)
May 26, 2008	479.26	480.84	478.29	478.29	35,315,800	-0.10(-0.02%)
May 23, 2008	485.11	485.24	478.39	478.39	99,802,400	-7.22(-1.49%)
May 22, 2008	483.67	487.20	483.08	485.61	110,745,400	-2.01(-0.41%)
May 21, 2008	488.44	490.26	485.68	487.62	141,621,504	+0.35(+0.07%)
May 20, 2008	492.68	493.58	487.27	487.27	100,392,800	-8.85(-1.78%)
May 19, 2008	491.71	496.12	490.84	496.12	95,491,000	+5.34(+1.09%)
May 16, 2008	492.36	494.93	489.69	490.78	127,926,496	+0.88(+0.18%)
May 15, 2008	486.34	490.64	485.93	489.90	91,879,600	+1.51(+0.31%)
May 14, 2008	481.87	489.46	481.69	488.39	112,004,200	+7.91(+1.65%)
May 13, 2008	484.37	484.37	476.35	480.48	117,282,800	-1.59(-0.33%)
May 12, 2008	483.60	484.92	481.08	482.07	52,699,400	+1.67(+0.35%)
May 09, 2008	482.13	482.45	478.31	480.40	106,643,800	-4.21(-0.87%)
May 08, 2008	481.37	484.79	481.20	484.61	115,022,000	-0.69(-0.14%)
May 07, 2008	481.61	487.38	480.56	485.30	124,300,304	+4.64(+0.97%)
May 06, 2008	481.15	483.39	477.02	480.66	213,567,392	-0.72(-0.15%)
May 05, 2008	480.21	482.27	479.46	481.38	92,884,800	+0.17(+0.04%)
May 02, 2008	478.96	483.42	476.51	481.21	227,779,600	+5.65(+1.19%)
May 01, 2008	471.68	476.39	469.83	475.56	0	+0.00(+0.00%)
Apr 30, 2008	471.68	476.39	469.83	475.56	190,597,296	+4.34(+0.92%)
Apr 29, 2008	470.35	473.95	469.72	471.22	187,760,704	-0.98(-0.21%)
Apr 28, 2008	468.42	473.95	468.32	472.20	163,491,904	+4.36(+0.93%)
Apr 25, 2008	468.44	470.69	466.64	467.84	199,336,000	+1.70(+0.36%)
Apr 24, 2008	466.62	467.36	461.01	466.14	240,675,808	-5.10(-1.08%)
Apr 23, 2008	466.64	471.71	463.92	471.24	258,581,104	+5.16(+1.11%)
Apr 22, 2008	468.15	470.95	463.89	466.08	232,234,496	-4.59(-0.98%)
Apr 21, 2008	474.58	475.23	468.95	470.67	209,760,800	-4.08(-0.86%)
Apr 18, 2008	464.16	476.31	464.13	474.75	282,627,904	+12.21(+2.64%)
Apr 17, 2008	463.92	465.44	460.04	462.54	213,006,896	-0.68(-0.15%)
Apr 16, 2008	457.21	463.22	455.59	463.22	234,408,896	+9.94(+2.19%)
Apr 15, 2008	453.27	455.90	449.10	453.28	195,763,392	+2.52(+0.56%)
Apr 14, 2008	448.21	452.01	447.60	450.76	171,718,592	-2.67(-0.59%)
Apr 11, 2008	461.47	462.88	450.55	453.43	241,611,104	-6.05(-1.32%)
Apr 10, 2008	460.16	461.49	453.50	459.48	244,524,800	-1.79(-0.39%)
Apr 09, 2008	462.17	465.36	460.89	461.27	223,677,408	-3.17(-0.68%)
Apr 08, 2008	462.00	464.44	460.65	464.44	187,134,800	-0.94(-0.20%)
Apr 07, 2008	464.15	466.18	462.90	465.38	210,126,000	+4.57(+0.99%)
Apr 04, 2008	456.93	460.90	456.28	460.81	225,549,600	+5.51(+1.21%)
Apr 03, 2008	457.93	458.07	452.63	455.30	219,678,096	-1.65(-0.36%)
Apr 02, 2008	456.87	457.41	450.25	456.95	265,945,904	+3.33(+0.73%)
Apr 01, 2008	440.65	454.12	440.14	453.62	262,117,600	+11.19(+2.53%)
Mar 31, 2008	437.72	442.88	434.88	442.43	184,411,392	+1.44(+0.33%)
Mar 28, 2008	441.09	443.68	439.22	440.99	165,086,096	-0.99(-0.22%)
Mar 27, 2008	437.08	445.24	437.08	441.98	213,249,104	+3.87(+0.88%)
Mar 26, 2008	435.15	438.11	434.36	438.11	219,838,000	+1.11(+0.25%)
Mar 25, 2008	437.84	439.21	433.11	437.00	310,061,312	+11.21(+2.63%)
Mar 24, 2008	422.82	426.67	421.81	425.79	0	+0.00(+0.00%)
Mar 21, 2008	422.82	426.67	421.81	425.79	0	+0.00(+0.00%)
Mar 20, 2008	422.82	426.67	421.81	425.79	405,071,616	-1.15(-0.27%)
Mar 19, 2008	432.30	433.42	424.20	426.94	351,201,888	-0.54(-0.13%)
Mar 18, 2008	422.34	428.08	419.88	427.48	263,613,296	+11.56(+2.78%)
Mar 17, 2008	419.20	423.93	414.30	415.92	347,553,600	-16.38(-3.79%)
Mar 14, 2008	433.74	441.61	429.32	432.30	294,868,512	-2.25(-0.52%)
Mar 13, 2008	432.73	435.35	428.02	434.55	326,924,096	-5.26(-1.20%)
Mar 12, 2008	440.84	442.82	437.40	439.81	249,802,304	+6.17(+1.42%)
Mar 11, 2008	429.12	439.43	427.80	433.64	281,206,112	+5.68(+1.33%)
Mar 10, 2008	432.38	434.14	425.94	427.96	137,828,000	-7.13(-1.64%)
Mar 08, 2008	431.71	437.99	430.02	435.09	194,898,592	-2.18(-0.50%)
Mar 07, 2008	444.36	444.45	436.15	437.27	146,494,896	-7.13(-1.60%)
Mar 06, 2008	440.49	444.96	436.75	444.40	130,265,000	+8.10(+1.86%)
Mar 05, 2008	442.01	446.14	434.09	436.30	150,395,504	-5.18(-1.17%)
Mar 04, 2008	439.07	444.33	437.03	441.48	198,424,896	+0.00(+0.00%)
Mar 03, 2008	439.07	444.33	437.03	441.48	0	-5.05(-1.13%)
Mar 01, 2008	450.88	452.88	443.85	446.53	149,991,600	-6.38(-1.41%)
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%)

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.