Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	430.57	439.60	423.97	432.66	22,211,396	+5.84(+1.37%)
Jan 30, 2006	429.23	433.28	425.00	426.82	8,591,763	-6.67(-1.54%)
Jan 27, 2006	435.00	438.22	428.98	433.49	8,455,050	-0.77(-0.18%)
Jan 26, 2006	439.54	439.99	423.56	434.26	12,928,325	+1.26(+0.29%)
Jan 25, 2006	451.26	454.23	429.22	433.00	18,742,868	-10.03(-2.26%)
Jan 24, 2006	436.03	444.95	434.48	443.03	15,465,662	+15.53(+3.63%)
Jan 23, 2006	404.97	428.39	405.73	427.50	22,745,788	+28.04(+7.02%)
Jan 20, 2006	437.50	440.03	394.74	399.46	41,167,548	-36.99(-8.47%)
Jan 19, 2006	451.17	453.49	433.00	436.44	14,538,804	-8.47(-1.90%)
Jan 18, 2006	447.30	457.36	443.25	444.91	20,498,408	-22.20(-4.75%)
Jan 17, 2006	464.21	469.90	462.53	467.11	8,316,246	+0.86(+0.18%)
Jan 13, 2006	464.31	466.89	461.61	466.25	7,658,486	+2.62(+0.57%)
Jan 12, 2006	473.72	474.99	461.50	463.63	10,125,200	-8.00(-1.70%)
Jan 11, 2006	471.27	475.11	469.18	471.63	9,008,664	+1.87(+0.40%)
Jan 10, 2006	464.42	470.25	462.04	469.76	9,099,531	+2.86(+0.61%)
Jan 09, 2006	466.15	473.40	460.94	466.90	12,794,137	+1.24(+0.27%)
Jan 06, 2006	456.87	470.50	453.24	465.66	17,758,224	+14.42(+3.20%)
Jan 05, 2006	444.88	451.55	441.50	451.24	10,809,195	+6.00(+1.35%)
Jan 04, 2006	443.90	448.96	439.75	445.24	15,292,353	+10.01(+2.30%)
Jan 03, 2006	422.52	435.67	418.22	435.23	13,129,055	+20.37(+4.91%)
Dec 30, 2005	417.27	418.21	413.74	414.86	7,587,728	-5.29(-1.26%)
Dec 29, 2005	427.98	428.73	419.17	420.15	6,947,528	-6.54(-1.53%)
Dec 28, 2005	424.50	427.78	421.26	426.69	7,119,600	+2.05(+0.48%)
Dec 27, 2005	431.86	431.86	422.76	424.64	6,705,200	-6.29(-1.46%)
Dec 23, 2005	432.15	432.50	428.78	430.93	4,592,946	-1.11(-0.26%)
Dec 22, 2005	431.76	432.86	425.93	432.04	7,549,220	+5.71(+1.34%)
Dec 21, 2005	433.55	436.86	420.71	426.33	11,220,315	-3.41(-0.79%)
Dec 20, 2005	427.86	432.20	424.67	429.74	10,070,581	+5.14(+1.21%)
Dec 19, 2005	432.20	446.21	420.11	424.60	21,942,640	-5.55(-1.29%)
Dec 16, 2005	425.34	432.50	422.75	430.15	16,329,292	+7.62(+1.80%)
Dec 15, 2005	419.11	423.14	416.50	422.53	6,044,299	+3.57(+0.85%)
Dec 14, 2005	417.04	419.73	415.49	418.96	6,623,104	+1.47(+0.35%)
Dec 13, 2005	413.00	418.00	411.64	417.49	8,160,803	+4.88(+1.18%)
Dec 12, 2005	414.63	415.21	409.95	412.61	6,950,243	+3.41(+0.83%)
Dec 09, 2005	415.00	415.78	408.56	409.20	7,663,093	-1.45(-0.35%)
Dec 08, 2005	405.30	410.65	402.64	410.65	8,909,750	+6.43(+1.59%)
Dec 07, 2005	406.16	406.70	399.01	404.22	11,642,429	-0.32(-0.08%)
Dec 06, 2005	408.70	416.41	401.70	404.54	15,117,161	-1.31(-0.32%)
Dec 05, 2005	417.00	417.50	404.28	405.85	10,290,168	-11.85(-2.84%)
Dec 02, 2005	416.94	419.53	413.86	417.70	7,543,323	+3.61(+0.87%)
Dec 01, 2005	409.20	415.44	408.29	414.09	9,740,901	+9.18(+2.27%)
Nov 30, 2005	406.51	408.45	395.56	404.91	15,583,325	+1.37(+0.34%)
Nov 29, 2005	424.14	426.40	402.14	403.54	21,284,668	-19.94(-4.71%)
Nov 28, 2005	429.82	431.24	422.44	423.48	11,006,425	-5.14(-1.20%)
Nov 25, 2005	425.78	428.75	425.30	428.62	4,840,017	+5.76(+1.36%)
Nov 23, 2005	417.04	424.72	415.78	422.86	10,081,267	+6.39(+1.53%)
Nov 22, 2005	408.65	417.31	406.23	416.47	9,598,289	+7.11(+1.74%)
Nov 21, 2005	399.17	409.98	393.49	409.36	10,307,349	+9.15(+2.29%)
Nov 18, 2005	403.62	404.50	399.85	400.21	7,025,021	-3.24(-0.80%)
Nov 17, 2005	401.80	403.81	399.53	403.45	9,216,499	+5.30(+1.33%)
Nov 16, 2005	396.20	398.85	394.11	398.15	8,716,792	+5.35(+1.36%)
Nov 15, 2005	394.38	397.00	390.95	392.80	8,626,301	-4.17(-1.05%)
Nov 14, 2005	392.12	398.22	391.53	396.97	7,804,038	+6.57(+1.68%)
Nov 11, 2005	395.12	396.90	388.85	390.40	7,063,445	-0.70(-0.18%)
Nov 10, 2005	378.36	391.35	377.43	391.10	9,125,808	+11.95(+3.15%)
Nov 09, 2005	386.67	388.29	378.03	379.15	10,467,528	-10.75(-2.76%)
Nov 08, 2005	394.25	395.59	388.58	389.90	7,895,306	-5.13(-1.30%)
Nov 07, 2005	395.10	397.47	392.15	395.03	9,586,534	+4.60(+1.18%)
Nov 04, 2005	389.72	391.79	385.45	390.43	8,822,739	+4.48(+1.16%)
Nov 03, 2005	382.41	386.58	381.38	385.95	7,445,396	+6.27(+1.65%)
Nov 02, 2005	381.70	385.00	377.17	379.68	10,683,967	+0.30(+0.08%)
Nov 01, 2005	371.86	383.90	369.01	379.38	16,369,923	+7.24(+1.95%)
Oct 31, 2005	360.24	374.75	359.51	372.14	14,347,255	+13.97(+3.90%)
Oct 28, 2005	355.27	358.95	355.02	358.17	5,986,895	+5.11(+1.45%)
Oct 27, 2005	356.60	357.09	351.68	353.06	5,139,414	-2.38(-0.67%)
Oct 26, 2005	346.28	356.00	346.19	355.44	9,233,030	+8.53(+2.46%)
Oct 25, 2005	345.78	347.40	342.86	346.91	6,900,838	-1.74(-0.50%)
Oct 24, 2005	343.37	349.30	342.19	348.65	9,450,663	+8.75(+2.57%)
Oct 21, 2005	345.80	346.43	333.00	339.90	22,894,738	+36.70(+12.10%)
Oct 20, 2005	309.99	311.13	301.21	303.20	14,173,555	-5.50(-1.78%)
Oct 19, 2005	304.00	309.87	303.96	308.70	7,012,186	+5.42(+1.79%)
Oct 18, 2005	304.96	307.96	302.74	303.28	7,081,016	-1.72(-0.56%)
Oct 17, 2005	297.50	305.20	294.56	305.00	7,568,827	+8.86(+2.99%)
Oct 14, 2005	299.26	300.23	292.54	296.14	8,520,178	-1.30(-0.44%)
Oct 13, 2005	302.00	302.00	290.69	297.44	10,567,715	-3.53(-1.17%)
Oct 12, 2005	305.20	307.19	299.00	300.97	9,306,105	-5.13(-1.68%)
Oct 11, 2005	311.16	312.65	304.86	306.10	8,545,696	-4.55(-1.46%)
Oct 10, 2005	313.31	314.82	309.15	310.65	5,573,450	-2.34(-0.75%)
Oct 07, 2005	314.79	316.67	310.54	312.99	6,770,813	+0.24(+0.08%)
Oct 06, 2005	313.98	314.48	310.09	312.75	7,943,994	+2.04(+0.66%)
Oct 05, 2005	312.69	314.90	308.00	310.71	7,693,248	-0.29(-0.09%)
Oct 04, 2005	319.58	321.28	311.00	311.00	8,285,004	-7.68(-2.41%)
Oct 03, 2005	313.63	320.11	312.79	318.68	9,163,670	+2.22(+0.70%)
Sep 30, 2005	314.22	317.50	312.29	316.46	9,160,342	+6.84(+2.21%)
Sep 29, 2005	306.68	310.72	306.08	309.62	5,615,817	+3.62(+1.18%)
Sep 28, 2005	314.22	315.10	305.60	306.00	8,000,530	-7.94(-2.53%)
Sep 27, 2005	314.95	318.41	313.38	313.94	6,874,435	-0.34(-0.11%)
Sep 26, 2005	319.50	320.95	312.56	314.28	9,895,044	-1.08(-0.34%)
Sep 23, 2005	315.36	317.21	312.59	315.36	8,484,933	+3.99(+1.28%)
Sep 22, 2005	311.37	319.22	310.17	311.37	13,006,491	-0.53(-0.17%)
Sep 21, 2005	308.41	313.76	305.96	311.90	9,821,288	+3.99(+1.30%)
Sep 20, 2005	306.15	311.30	305.23	307.91	9,403,552	+4.12(+1.36%)
Sep 19, 2005	301.00	306.00	300.71	303.79	5,761,948	+3.59(+1.20%)
Sep 16, 2005	304.02	304.50	299.87	300.20	7,580,217	-2.42(-0.80%)
Sep 15, 2005	299.52	306.75	297.91	302.62	15,472,402	-0.38(-0.13%)
Sep 14, 2005	308.73	313.28	300.30	303.00	11,286,100	-8.68(-2.78%)
Sep 13, 2005	308.74	315.53	306.17	311.68	10,290,083	+1.94(+0.63%)
Sep 12, 2005	301.75	311.42	301.00	309.74	10,374,413	+10.65(+3.56%)
Sep 09, 2005	297.28	299.10	296.56	299.09	4,390,474	+3.70(+1.25%)
Sep 08, 2005	294.83	299.28	293.36	295.39	6,609,044	+0.52(+0.18%)
Sep 07, 2005	285.89	295.50	285.28	294.87	7,495,873	+7.76(+2.70%)
Sep 06, 2005	289.00	289.39	286.80	287.11	4,210,811	-1.34(-0.46%)
Sep 02, 2005	286.51	289.99	286.44	288.45	3,431,488	+2.20(+0.77%)
Sep 01, 2005	285.91	287.50	285.00	286.25	2,740,988	+0.25(+0.09%)
Aug 31, 2005	288.23	288.50	284.36	286.00	5,025,654	-1.27(-0.44%)
Aug 30, 2005	287.39	289.51	285.88	287.27	4,789,912	-1.18(-0.41%)
Aug 29, 2005	282.24	289.12	282.24	288.45	5,900,460	+4.87(+1.72%)
Aug 26, 2005	283.48	285.02	282.66	283.58	3,753,480	+0.99(+0.35%)
Aug 25, 2005	282.55	284.00	279.97	282.59	4,372,255	+0.02(+0.01%)
Aug 24, 2005	277.57	284.75	276.45	282.57	8,589,825	+2.99(+1.07%)
Aug 23, 2005	276.16	279.74	274.12	279.58	5,838,651	+5.57(+2.03%)
Aug 22, 2005	281.24	281.47	273.35	274.01	6,872,055	-5.99(-2.14%)
Aug 19, 2005	280.99	281.45	279.62	280.00	5,609,479	+0.01(+0.00%)
Aug 18, 2005	275.91	280.50	275.00	279.99	11,899,831	-5.11(-1.79%)
Aug 17, 2005	285.51	286.57	284.00	285.10	3,882,776	-0.55(-0.19%)
Aug 16, 2005	284.88	287.79	283.34	285.65	7,109,128	+1.65(+0.58%)
Aug 15, 2005	289.80	292.77	283.77	284.00	8,167,557	-5.72(-1.97%)
Aug 12, 2005	283.36	290.20	281.64	289.72	6,587,430	+5.67(+2.00%)
Aug 11, 2005	285.89	286.58	280.62	284.05	7,515,020	-1.63(-0.57%)
Aug 10, 2005	291.30	292.33	284.88	285.68	6,989,026	-5.89(-2.02%)
Aug 09, 2005	291.96	292.68	288.51	291.57	5,782,039	+0.32(+0.11%)
Aug 08, 2005	293.60	295.65	290.49	291.25	4,486,307	-1.10(-0.38%)
Aug 05, 2005	297.50	298.51	291.31	292.35	5,948,085	-5.38(-1.81%)
Aug 04, 2005	295.55	299.00	295.25	297.73	5,290,541	+0.43(+0.14%)
Aug 03, 2005	298.00	299.72	295.60	297.30	5,938,951	-1.89(-0.63%)
Aug 02, 2005	291.60	299.52	291.12	299.19	7,294,922	+7.58(+2.60%)
Aug 01, 2005	288.12	292.50	288.10	291.61	5,665,357	+3.85(+1.34%)
Jul 29, 2005	292.14	292.84	286.99	287.76	8,371,357	-5.74(-1.96%)
Jul 28, 2005	297.41	297.41	293.28	293.50	5,929,207	-3.43(-1.16%)
Jul 27, 2005	297.74	298.23	292.40	296.93	7,368,676	+0.84(+0.28%)
Jul 26, 2005	295.01	298.00	292.09	296.09	9,836,867	+0.24(+0.08%)
Jul 25, 2005	302.39	303.29	294.96	295.85	9,660,249	-6.55(-2.17%)
Jul 22, 2005	306.37	309.25	296.33	302.40	23,434,408	-11.54(-3.68%)
Jul 21, 2005	314.05	317.80	311.21	313.94	21,021,410	+1.94(+0.62%)
Jul 20, 2005	305.57	312.61	301.80	312.00	14,359,019	+2.10(+0.68%)
Jul 19, 2005	302.10	310.35	301.80	309.90	12,748,476	+10.36(+3.46%)
Jul 18, 2005	300.00	301.90	297.75	299.54	6,209,674	-1.65(-0.55%)
Jul 15, 2005	301.24	303.40	299.78	301.19	8,453,971	+0.30(+0.10%)
Jul 14, 2005	305.34	306.75	300.07	300.89	10,686,645	+2.03(+0.68%)
Jul 13, 2005	292.51	299.24	292.10	298.86	11,456,055	+7.08(+2.43%)
Jul 12, 2005	293.39	294.40	290.93	291.78	5,868,956	-1.57(-0.53%)
Jul 11, 2005	296.40	296.60	291.02	293.35	8,413,666	-2.88(-0.97%)
Jul 08, 2005	296.25	297.50	294.05	296.23	7,459,023	+0.69(+0.23%)
Jul 07, 2005	289.39	295.80	288.51	295.54	10,679,202	+4.02(+1.38%)
Jul 06, 2005	297.30	297.60	291.38	291.52	8,003,609	-4.19(-1.42%)
Jul 05, 2005	292.00	295.98	290.23	295.71	7,498,500	+4.46(+1.53%)
Jul 01, 2005	295.04	296.24	289.22	291.25	9,234,700	-2.90(-0.99%)
Jun 30, 2005	294.34	298.93	291.04	294.15	15,091,285	+1.43(+0.49%)
Jun 29, 2005	302.50	304.38	292.15	292.72	18,315,004	-9.28(-3.07%)
Jun 28, 2005	306.28	309.25	302.00	302.00	19,076,100	-2.10(-0.69%)
Jun 27, 2005	298.90	304.47	293.86	304.10	17,869,676	+6.85(+2.30%)
Jun 24, 2005	290.90	298.00	289.58	297.25	19,433,812	+7.54(+2.60%)
Jun 23, 2005	288.00	294.81	286.50	289.71	14,080,616	+0.41(+0.14%)
Jun 22, 2005	289.67	292.32	288.67	289.30	10,545,708	+1.46(+0.51%)
Jun 21, 2005	288.07	290.30	284.97	287.84	15,147,041	+1.14(+0.40%)
Jun 20, 2005	276.09	287.67	271.73	286.70	21,045,864	+6.40(+2.28%)
Jun 17, 2005	279.00	280.30	275.90	280.30	10,440,907	+2.86(+1.03%)
Jun 16, 2005	274.26	278.30	273.07	277.44	12,466,236	+2.64(+0.96%)
Jun 15, 2005	275.00	277.30	267.43	274.80	20,939,332	-3.55(-1.28%)
Jun 14, 2005	278.59	281.24	277.75	278.35	10,117,957	-4.40(-1.56%)
Jun 13, 2005	279.82	284.19	276.52	282.75	12,810,829	+0.25(+0.09%)
Jun 10, 2005	286.99	287.28	280.02	282.50	12,702,482	-3.81(-1.33%)
Jun 09, 2005	284.72	288.50	280.56	286.31	16,448,135	+6.75(+2.41%)
Jun 08, 2005	292.85	293.19	278.00	279.56	25,801,396	-13.56(-4.63%)
Jun 07, 2005	297.10	299.59	290.30	293.12	24,332,586	+2.18(+0.75%)
Jun 06, 2005	282.39	293.75	281.83	290.94	22,548,452	+10.68(+3.81%)
Jun 03, 2005	286.79	289.30	277.41	280.26	18,814,598	-7.64(-2.65%)
Jun 02, 2005	288.73	289.78	284.60	287.90	17,979,888	-0.10(-0.03%)
Jun 01, 2005	283.20	292.89	282.02	288.00	35,243,232	+10.73(+3.87%)
May 31, 2005	269.43	278.40	269.37	277.27	22,254,768	+11.27(+4.24%)
May 27, 2005	260.46	266.05	259.25	266.00	12,187,081	+6.80(+2.62%)
May 26, 2005	260.96	263.76	258.30	259.20	13,554,038	-1.61(-0.62%)
May 25, 2005	252.73	260.98	250.63	260.81	18,157,436	+4.81(+1.88%)
May 24, 2005	256.96	265.44	253.50	256.00	29,121,800	+0.55(+0.22%)
May 23, 2005	243.16	258.10	242.71	255.45	21,444,448	+13.84(+5.73%)
May 20, 2005	241.21	241.67	239.65	241.61	8,175,393	+2.43(+1.02%)
May 19, 2005	240.34	241.17	238.27	239.18	9,719,025	+0.02(+0.01%)
May 18, 2005	233.61	239.97	233.52	239.16	12,316,800	+6.03(+2.59%)
May 17, 2005	230.56	233.45	230.20	233.13	7,808,839	+2.08(+0.90%)
May 16, 2005	229.68	231.62	228.57	231.05	5,767,655	+1.81(+0.79%)
May 13, 2005	229.18	231.09	227.32	229.24	7,416,107	+0.52(+0.23%)
May 12, 2005	230.81	232.23	228.20	228.72	8,957,683	-2.57(-1.11%)
May 11, 2005	228.97	231.98	227.93	231.29	11,478,973	+3.49(+1.53%)
May 10, 2005	225.47	227.80	224.72	227.80	6,348,834	+1.78(+0.79%)
May 09, 2005	228.00	228.50	225.43	226.02	5,538,129	-2.00(-0.88%)
May 06, 2005	228.40	229.25	226.47	228.02	6,770,910	+1.04(+0.46%)
May 05, 2005	228.62	228.62	225.88	226.98	7,516,776	-1.52(-0.67%)
May 04, 2005	227.23	229.88	227.00	228.50	12,173,708	+2.31(+1.02%)
May 03, 2005	221.85	228.15	221.32	226.19	17,797,914	+3.90(+1.75%)
May 02, 2005	222.05	223.70	220.21	222.29	9,778,195	+2.29(+1.04%)
Apr 29, 2005	221.91	222.25	217.82	220.00	9,183,854	+0.55(+0.25%)
Apr 28, 2005	219.50	222.08	217.71	219.45	8,691,968	-0.33(-0.15%)
Apr 27, 2005	217.99	220.85	216.74	219.78	10,317,176	+1.03(+0.47%)
Apr 26, 2005	220.22	222.00	218.29	218.75	17,285,020	-4.78(-2.14%)
Apr 25, 2005	217.82	224.74	217.52	223.53	19,861,020	+7.72(+3.58%)
Apr 22, 2005	222.91	224.00	214.26	215.81	33,222,628	+11.59(+5.68%)
Apr 21, 2005	200.42	205.00	199.32	204.22	18,683,396	+6.12(+3.09%)
Apr 20, 2005	198.58	200.50	195.91	198.10	15,469,239	+6.70(+3.50%)
Apr 19, 2005	189.33	192.00	188.03	191.40	8,560,170	+4.43(+2.37%)
Apr 18, 2005	184.58	187.88	183.49	186.97	6,553,403	+1.97(+1.06%)
Apr 15, 2005	190.10	190.34	184.66	185.00	11,584,509	-6.45(-3.37%)
Apr 14, 2005	193.27	194.36	190.10	191.45	6,162,356	-1.48(-0.77%)
Apr 13, 2005	193.47	194.32	189.73	192.93	6,558,128	-1.03(-0.53%)
Apr 12, 2005	193.00	194.42	189.41	193.96	7,322,292	+0.73(+0.38%)
Apr 11, 2005	193.09	194.80	192.32	193.23	5,411,925	+1.18(+0.61%)
Apr 08, 2005	193.69	195.10	191.45	192.05	5,116,704	-1.71(-0.88%)
Apr 07, 2005	188.78	194.62	188.64	193.76	9,694,562	+4.54(+2.40%)
Apr 06, 2005	189.24	189.65	187.58	189.22	5,278,872	+0.65(+0.34%)
Apr 05, 2005	187.73	190.26	187.57	188.57	8,750,113	+3.28(+1.77%)
Apr 04, 2005	179.95	185.32	179.84	185.29	8,078,608	+5.25(+2.92%)
Apr 01, 2005	181.76	182.95	179.99	180.04	6,196,416	-0.47(-0.26%)
Mar 31, 2005	177.95	181.39	177.64	180.51	6,770,462	+0.06(+0.03%)
Mar 30, 2005	180.64	181.45	179.60	180.45	6,260,231	+0.88(+0.49%)
Mar 29, 2005	181.05	183.28	178.07	179.57	6,478,302	-1.85(-1.02%)
Mar 28, 2005	181.68	184.80	180.95	181.42	8,748,100	+2.17(+1.21%)
Mar 24, 2005	180.70	180.86	179.20	179.25	3,727,539	+0.27(+0.15%)
Mar 23, 2005	177.97	180.24	177.97	178.98	4,857,419	+0.38(+0.21%)
Mar 22, 2005	181.18	181.94	177.85	178.60	5,649,453	-2.28(-1.26%)
Mar 21, 2005	179.27	182.17	177.25	180.88	7,483,615	+0.84(+0.47%)
Mar 18, 2005	178.81	180.40	178.31	180.04	7,153,356	+0.75(+0.42%)
Mar 17, 2005	177.13	179.64	175.80	179.29	8,261,695	+3.69(+2.10%)
Mar 16, 2005	176.70	178.61	175.01	175.60	7,151,929	-3.01(-1.69%)
Mar 15, 2005	175.30	180.00	174.21	178.61	10,444,435	+3.62(+2.07%)
Mar 14, 2005	178.33	178.40	172.57	174.99	11,094,266	-2.81(-1.58%)
Mar 11, 2005	180.44	180.95	177.15	177.80	8,030,469	-2.18(-1.21%)
Mar 10, 2005	181.01	181.20	177.40	179.98	10,964,011	-1.37(-0.76%)
Mar 09, 2005	184.21	184.65	180.16	181.35	11,375,297	-3.85(-2.08%)
Mar 08, 2005	189.10	189.85	184.97	185.20	8,046,020	-3.61(-1.91%)
Mar 07, 2005	187.78	189.60	187.03	188.81	8,710,529	+2.91(+1.57%)
Mar 04, 2005	186.70	187.25	185.07	185.90	6,778,129	-1.10(-0.59%)
Mar 03, 2005	186.13	187.75	184.31	187.00	7,612,159	+1.82(+0.99%)
Mar 02, 2005	185.95	187.67	184.36	185.18	7,325,936	-0.88(-0.47%)
Mar 01, 2005	189.29	189.75	185.39	186.06	9,431,762	-1.93(-1.03%)
Feb 28, 2005	186.00	189.87	185.85	187.99	7,824,418	+2.12(+1.14%)
Feb 25, 2005	189.15	189.92	185.51	185.87	9,983,901	-3.02(-1.60%)
Feb 24, 2005	183.37	189.85	182.23	188.89	25,837,038	-5.06(-2.61%)
Feb 23, 2005	193.30	194.48	188.66	193.95	15,650,711	+2.58(+1.35%)
Feb 22, 2005	196.50	198.90	190.39	191.37	13,506,512	-6.58(-3.32%)
Feb 18, 2005	198.51	198.84	196.66	197.95	8,507,046	+0.05(+0.03%)
Feb 17, 2005	197.83	199.75	196.81	197.90	10,426,333	-0.51(-0.26%)
Feb 16, 2005	194.70	199.33	194.30	198.41	16,653,921	+3.18(+1.63%)
Feb 15, 2005	193.60	199.84	193.08	195.23	25,857,576	+2.24(+1.16%)
Feb 14, 2005	182.85	193.08	181.00	192.99	38,576,168	+5.59(+2.98%)
Feb 11, 2005	186.66	192.32	186.07	187.40	13,126,137	-0.58(-0.31%)
Feb 10, 2005	191.97	192.21	185.25	187.98	18,986,724	-3.60(-1.88%)
Feb 09, 2005	200.76	201.60	189.46	191.58	17,310,424	-7.06(-3.55%)
Feb 08, 2005	196.96	200.02	194.53	198.64	11,493,216	+2.61(+1.33%)
Feb 07, 2005	205.26	206.40	195.51	196.03	12,981,698	-8.33(-4.08%)
Feb 04, 2005	206.47	207.75	202.60	204.36	14,822,814	-6.50(-3.08%)
Feb 03, 2005	205.99	213.37	205.81	210.86	13,005,885	+4.90(+2.38%)
Feb 02, 2005	215.55	216.80	203.66	205.96	32,874,260	+14.06(+7.33%)

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.