Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2006	439.68	442.35	435.62	441.58	111,480,000	+1.17(+0.27%)
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%)

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.