Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	388.00	389.17	383.31	386.60	4,597,055	-1.52(-0.39%)
Jul 28, 2006	382.00	389.56	381.73	388.12	4,084,195	+5.72(+1.50%)
Jul 27, 2006	387.37	387.49	377.95	382.40	5,641,105	-3.10(-0.80%)
Jul 26, 2006	388.20	391.91	383.00	385.50	5,532,368	-3.86(-0.99%)
Jul 25, 2006	385.02	391.31	383.80	389.36	5,761,158	-1.54(-0.39%)
Jul 24, 2006	392.82	393.89	381.21	390.90	8,086,609	+0.79(+0.20%)
Jul 21, 2006	386.14	391.75	377.69	390.11	11,766,019	+2.99(+0.77%)
Jul 20, 2006	404.28	404.44	385.66	387.12	12,608,212	-11.88(-2.98%)
Jul 19, 2006	395.01	401.14	394.66	399.00	8,522,060	-4.05(-1.00%)
Jul 18, 2006	409.75	410.57	397.74	403.05	8,624,688	-4.84(-1.19%)
Jul 17, 2006	404.62	411.00	403.72	407.89	5,812,465	+4.39(+1.09%)
Jul 14, 2006	410.33	411.49	398.61	403.50	7,552,072	-5.33(-1.30%)
Jul 13, 2006	414.00	418.34	406.83	408.83	6,922,441	-8.42(-2.02%)
Jul 12, 2006	422.09	422.74	416.73	417.25	4,906,218	-7.31(-1.72%)
Jul 11, 2006	418.50	425.05	413.03	424.56	5,972,517	+6.36(+1.52%)
Jul 10, 2006	423.44	425.23	416.38	418.20	4,437,467	-2.25(-0.54%)
Jul 07, 2006	426.05	427.89	415.88	420.45	6,042,166	-2.74(-0.65%)
Jul 06, 2006	423.38	425.38	421.98	423.19	3,687,152	+1.73(+0.41%)
Jul 05, 2006	421.52	422.80	415.64	421.46	4,985,603	-1.74(-0.41%)
Jul 03, 2006	420.04	423.77	419.45	423.20	2,156,782	+3.87(+0.92%)
Jun 30, 2006	415.60	419.33	412.33	419.33	6,264,141	+1.52(+0.36%)
Jun 29, 2006	407.99	418.20	405.82	417.81	6,662,200	+11.70(+2.88%)
Jun 28, 2006	404.01	406.48	401.13	406.11	3,711,284	+3.79(+0.94%)
Jun 27, 2006	405.71	408.00	401.01	402.32	4,105,449	-1.90(-0.47%)
Jun 26, 2006	406.75	408.30	403.25	404.22	3,551,100	-0.64(-0.16%)
Jun 23, 2006	402.76	409.75	400.74	404.86	5,313,343	+4.91(+1.23%)
Jun 22, 2006	401.58	406.00	388.00	399.95	6,007,971	-2.18(-0.54%)
Jun 21, 2006	391.06	404.00	389.75	402.13	8,744,757	+14.96(+3.86%)
Jun 20, 2006	388.03	391.87	386.51	387.17	4,039,928	-0.97(-0.25%)
Jun 19, 2006	390.85	394.80	386.98	388.14	7,633,579	-2.56(-0.66%)
Jun 16, 2006	389.10	390.93	388.00	390.70	5,305,045	-0.30(-0.08%)
Jun 15, 2006	386.62	392.25	383.00	391.00	6,786,044	+6.61(+1.72%)
Jun 14, 2006	389.83	391.10	378.52	384.39	7,772,683	-2.13(-0.55%)
Jun 13, 2006	380.90	387.00	378.12	386.52	7,661,711	+4.98(+1.31%)
Jun 12, 2006	388.34	390.49	381.00	381.54	5,019,732	-5.03(-1.30%)
Jun 09, 2006	392.19	395.43	385.35	386.57	6,158,333	-6.73(-1.71%)
Jun 08, 2006	387.75	394.27	378.59	393.30	10,359,198	+6.79(+1.76%)
Jun 07, 2006	393.24	394.86	386.50	386.51	8,911,300	-3.48(-0.89%)
Jun 06, 2006	376.58	390.00	376.30	389.99	10,263,036	+15.55(+4.15%)
Jun 05, 2006	376.18	381.45	374.15	374.44	5,559,212	-5.00(-1.32%)
Jun 02, 2006	385.46	387.08	377.45	379.44	6,386,442	-3.18(-0.83%)
Jun 01, 2006	373.54	382.99	371.60	382.62	6,278,030	+10.80(+2.90%)
May 31, 2006	373.80	378.25	366.78	371.82	7,982,482	-0.12(-0.03%)
May 30, 2006	378.28	381.00	371.45	371.94	4,315,603	-9.41(-2.47%)
May 26, 2006	384.55	385.88	380.03	381.35	3,667,097	-1.64(-0.43%)
May 25, 2006	379.08	383.00	372.31	382.99	8,197,646	+1.74(+0.46%)
May 24, 2006	377.35	383.44	371.61	381.25	9,554,150	+5.67(+1.51%)
May 23, 2006	374.21	383.88	373.56	375.58	8,985,091	+4.63(+1.25%)
May 22, 2006	367.85	373.03	365.25	370.95	8,604,699	+0.93(+0.25%)
May 19, 2006	373.28	374.50	360.57	370.02	11,398,760	-0.97(-0.26%)
May 18, 2006	378.78	381.81	370.71	370.99	5,835,692	-3.51(-0.94%)
May 17, 2006	370.61	379.84	370.22	374.50	10,663,908	+3.20(+0.86%)
May 16, 2006	375.99	376.86	369.89	371.30	6,499,816	-4.90(-1.30%)
May 15, 2006	375.93	380.15	368.25	376.20	8,594,084	+2.07(+0.55%)
May 12, 2006	383.54	384.87	373.55	374.13	10,155,880	-12.87(-3.33%)
May 11, 2006	403.42	404.71	384.98	387.00	8,898,484	-15.98(-3.97%)
May 10, 2006	408.31	411.71	401.86	402.98	6,193,267	-5.82(-1.42%)
May 09, 2006	395.69	409.00	393.75	408.80	9,142,764	+14.02(+3.55%)
May 08, 2006	395.11	397.12	390.05	394.78	5,128,302	+0.48(+0.12%)
May 05, 2006	397.60	400.68	391.78	394.30	6,068,228	-0.45(-0.11%)
May 04, 2006	395.03	398.87	392.21	394.75	4,652,021	+0.58(+0.15%)
May 03, 2006	396.35	401.50	390.88	394.17	8,074,022	-0.63(-0.16%)
May 02, 2006	401.08	402.49	388.40	394.80	13,107,508	-4.10(-1.03%)
May 01, 2006	418.47	419.44	398.55	398.90	10,367,637	-19.04(-4.56%)
Apr 28, 2006	418.62	425.73	416.30	417.94	7,425,600	-2.09(-0.50%)
Apr 27, 2006	422.91	426.91	419.39	420.03	8,352,600	-5.94(-1.39%)
Apr 26, 2006	427.74	430.04	423.53	425.97	7,279,587	-1.04(-0.24%)
Apr 25, 2006	439.63	441.04	426.00	427.01	9,567,118	-13.49(-3.06%)
Apr 24, 2006	439.40	444.70	436.52	440.50	8,837,492	+3.40(+0.78%)
Apr 21, 2006	448.90	450.72	436.17	437.10	22,555,104	+22.10(+5.33%)
Apr 20, 2006	411.01	416.00	408.20	415.00	12,352,879	+4.50(+1.10%)
Apr 19, 2006	412.57	413.64	406.73	410.50	6,784,350	+6.26(+1.55%)
Apr 18, 2006	406.82	409.83	401.50	404.24	8,143,759	-2.58(-0.63%)
Apr 17, 2006	403.45	412.50	400.84	406.82	8,261,222	+4.66(+1.16%)
Apr 13, 2006	408.63	409.76	400.50	402.16	6,553,877	-6.79(-1.66%)
Apr 12, 2006	409.66	411.33	405.19	408.95	6,017,999	-0.71(-0.17%)
Apr 11, 2006	416.42	419.10	406.22	409.66	11,111,017	-6.72(-1.61%)
Apr 10, 2006	407.08	417.17	405.25	416.38	9,324,366	+10.22(+2.52%)
Apr 07, 2006	412.41	412.85	404.02	406.16	7,026,530	-5.02(-1.22%)
Apr 06, 2006	406.49	413.89	405.43	411.18	8,599,683	+3.19(+0.78%)
Apr 05, 2006	408.20	414.57	402.82	407.99	13,453,548	+3.65(+0.90%)
Apr 04, 2006	394.72	404.90	388.14	404.34	15,718,912	+14.64(+3.76%)
Apr 03, 2006	389.57	392.47	387.93	389.70	8,081,467	-0.30(-0.08%)
Mar 31, 2006	388.74	391.87	384.03	390.00	36,514,056	+1.56(+0.40%)
Mar 30, 2006	389.19	393.50	383.61	388.44	14,722,262	-6.54(-1.66%)
Mar 29, 2006	379.94	399.00	379.51	394.98	19,183,460	+17.78(+4.71%)
Mar 28, 2006	371.71	377.86	371.17	377.20	8,945,947	+7.51(+2.03%)
Mar 27, 2006	367.09	371.71	365.00	369.69	7,026,102	+3.89(+1.06%)
Mar 24, 2006	368.62	370.09	362.51	365.80	15,181,122	+23.91(+6.99%)
Mar 23, 2006	342.35	345.75	340.20	341.89	7,784,800	+1.67(+0.49%)
Mar 22, 2006	339.75	344.10	337.50	340.22	7,600,300	+0.30(+0.09%)
Mar 21, 2006	350.01	351.66	339.08	339.92	9,848,719	-8.27(-2.38%)
Mar 20, 2006	342.35	350.09	341.54	348.19	10,411,945	+8.40(+2.47%)
Mar 17, 2006	338.80	341.78	334.93	339.79	8,555,010	+1.02(+0.30%)
Mar 16, 2006	348.61	348.75	337.90	338.77	10,017,470	-5.73(-1.66%)
Mar 15, 2006	350.77	352.30	340.53	344.50	12,769,431	-6.66(-1.90%)
Mar 14, 2006	337.14	352.37	332.62	351.16	18,456,856	+14.10(+4.18%)
Mar 13, 2006	340.93	346.10	335.45	337.06	13,643,642	-0.44(-0.13%)
Mar 10, 2006	343.50	344.50	331.55	337.50	19,325,632	-5.50(-1.60%)
Mar 09, 2006	355.39	358.53	341.50	343.00	13,916,896	-10.88(-3.07%)
Mar 08, 2006	353.94	360.03	350.54	353.88	11,768,964	-10.57(-2.90%)
Mar 07, 2006	365.02	368.45	358.15	364.45	10,421,151	-5.34(-1.44%)
Mar 06, 2006	380.91	383.40	368.80	369.79	8,032,497	-8.39(-2.22%)
Mar 03, 2006	384.30	387.24	375.76	378.18	11,964,901	+1.73(+0.46%)
Mar 02, 2006	364.28	381.10	362.20	376.45	18,332,956	+11.65(+3.19%)
Mar 01, 2006	369.00	369.45	361.30	364.80	12,063,458	+2.18(+0.60%)
Feb 28, 2006	390.38	397.54	338.51	362.62	39,439,448	-27.75(-7.11%)
Feb 27, 2006	381.27	391.70	380.28	390.38	10,214,144	+12.98(+3.44%)
Feb 24, 2006	377.30	380.07	373.49	377.40	6,485,727	-0.67(-0.18%)
Feb 23, 2006	365.61	381.24	365.39	378.07	12,553,124	+12.58(+3.44%)
Feb 22, 2006	367.15	368.95	363.86	365.49	6,476,229	-1.10(-0.30%)
Feb 21, 2006	366.44	373.54	365.11	366.59	8,687,977	-2.16(-0.59%)
Feb 17, 2006	369.86	372.14	363.62	368.75	14,319,537	+2.29(+0.62%)
Feb 16, 2006	345.67	367.00	344.49	366.46	21,346,600	+24.08(+7.03%)
Feb 15, 2006	341.27	346.00	337.83	342.38	12,947,415	-0.94(-0.27%)
Feb 14, 2006	345.33	351.69	342.40	343.32	14,654,892	-2.38(-0.69%)
Feb 13, 2006	346.64	350.60	341.89	345.70	19,720,236	-16.91(-4.66%)
Feb 10, 2006	361.99	364.50	353.14	362.61	15,210,673	+3.84(+1.07%)
Feb 09, 2006	371.20	374.40	356.11	358.77	11,911,360	-10.31(-2.79%)
Feb 08, 2006	368.48	370.69	354.67	369.08	20,811,674	+1.16(+0.32%)
Feb 07, 2006	382.99	383.70	363.35	367.92	16,633,405	-17.18(-4.46%)
Feb 06, 2006	385.31	389.90	379.56	385.10	8,946,385	+3.55(+0.93%)
Feb 03, 2006	393.62	393.90	372.57	381.56	18,282,376	-14.49(-3.66%)
Feb 02, 2006	403.82	406.50	395.98	396.04	11,805,630	-5.74(-1.43%)
Feb 01, 2006	389.03	402.00	387.52	401.78	27,126,258	-30.88(-7.14%)
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%)

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.