Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	484.19	490.40	481.55	484.81	5,578,500	+0.16(+0.03%)
Nov 29, 2006	494.24	494.74	482.25	484.65	6,315,439	-4.85(-0.99%)
Nov 28, 2006	481.13	489.86	477.03	489.50	7,798,068	+4.75(+0.98%)
Nov 27, 2006	501.37	501.78	484.75	484.75	7,326,128	-20.25(-4.01%)
Nov 24, 2006	504.50	507.50	504.00	505.00	1,734,759	-3.01(-0.59%)
Nov 22, 2006	510.97	513.00	505.78	508.01	4,500,943	-1.64(-0.32%)
Nov 21, 2006	496.54	510.00	495.83	509.65	8,430,208	+14.60(+2.95%)
Nov 20, 2006	498.40	498.40	492.65	495.05	5,124,526	-3.74(-0.75%)
Nov 17, 2006	493.25	499.66	493.00	498.79	5,514,945	+2.89(+0.58%)
Nov 16, 2006	495.00	497.68	492.56	495.90	5,093,069	+3.97(+0.81%)
Nov 15, 2006	493.43	499.85	491.93	491.93	8,373,186	+2.63(+0.54%)
Nov 14, 2006	480.70	489.95	480.50	489.30	7,224,345	+8.27(+1.72%)
Nov 13, 2006	474.90	481.17	474.14	481.03	4,342,667	+7.48(+1.58%)
Nov 10, 2006	473.78	474.72	470.29	473.55	2,797,636	+0.92(+0.19%)
Nov 09, 2006	476.50	479.49	471.86	472.63	4,880,125	-2.37(-0.50%)
Nov 08, 2006	470.35	481.74	468.60	475.00	7,966,719	+2.43(+0.51%)
Nov 07, 2006	476.76	479.02	471.77	472.57	4,897,345	-4.38(-0.92%)
Nov 06, 2006	473.77	479.66	472.33	476.95	4,992,381	+5.15(+1.09%)
Nov 03, 2006	472.23	473.75	465.06	471.80	4,908,428	+1.89(+0.40%)
Nov 02, 2006	467.50	473.73	466.38	469.91	5,236,756	+2.41(+0.52%)
Nov 01, 2006	478.75	479.13	465.26	467.50	5,426,423	-8.89(-1.87%)
Oct 31, 2006	478.06	482.16	473.84	476.39	6,290,113	-0.18(-0.04%)
Oct 30, 2006	474.82	480.46	470.01	476.57	6,563,729	+1.37(+0.29%)
Oct 27, 2006	483.90	485.24	472.49	475.20	6,602,705	-9.90(-2.04%)
Oct 26, 2006	487.68	491.96	484.20	485.10	7,037,973	-1.50(-0.31%)
Oct 25, 2006	477.49	488.50	475.11	486.60	9,187,971	+13.29(+2.81%)
Oct 24, 2006	476.28	477.86	471.41	473.31	8,680,979	-7.47(-1.55%)
Oct 23, 2006	462.28	484.64	460.37	480.78	15,110,827	+21.11(+4.59%)
Oct 20, 2006	458.99	460.10	453.59	459.67	11,650,176	+33.61(+7.89%)
Oct 19, 2006	420.23	454.91	419.57	426.06	11,720,282	+6.75(+1.61%)
Oct 18, 2006	423.00	424.75	417.50	419.31	6,017,453	-1.33(-0.32%)
Oct 17, 2006	420.30	423.75	416.70	420.64	5,212,441	-1.11(-0.26%)
Oct 16, 2006	427.70	429.20	421.34	421.75	4,319,741	-5.55(-1.30%)
Oct 13, 2006	427.76	429.50	425.56	427.30	3,622,710	-0.14(-0.03%)
Oct 12, 2006	428.56	429.68	424.00	427.44	4,846,976	+0.94(+0.22%)
Oct 11, 2006	425.02	429.91	423.76	426.50	5,635,694	-0.15(-0.04%)
Oct 10, 2006	431.56	437.85	422.39	426.65	9,788,863	-2.35(-0.55%)
Oct 09, 2006	424.80	431.95	423.42	429.00	7,592,713	+8.50(+2.02%)
Oct 06, 2006	410.22	421.91	409.75	420.50	7,336,347	+8.69(+2.11%)
Oct 05, 2006	414.70	418.24	410.86	411.81	5,790,257	-3.89(-0.94%)
Oct 04, 2006	404.97	415.77	403.05	415.70	6,663,303	+11.66(+2.89%)
Oct 03, 2006	401.29	406.46	398.19	404.04	5,464,796	+2.60(+0.65%)
Oct 02, 2006	401.90	406.00	400.80	401.44	3,651,937	-0.46(-0.11%)
Sep 29, 2006	405.12	405.62	401.41	401.90	3,311,320	-1.68(-0.42%)
Sep 28, 2006	404.08	406.98	400.54	403.58	5,107,958	+0.66(+0.16%)
Sep 27, 2006	406.30	411.22	402.37	402.92	5,976,632	-3.95(-0.97%)
Sep 26, 2006	405.50	407.68	401.77	406.87	5,289,938	+2.89(+0.72%)
Sep 25, 2006	405.58	409.45	402.50	403.98	5,633,033	+0.20(+0.05%)
Sep 22, 2006	404.98	407.45	401.36	403.78	4,649,781	-3.07(-0.75%)
Sep 21, 2006	400.30	408.45	399.86	406.85	10,692,956	+9.85(+2.48%)
Sep 20, 2006	407.10	407.39	394.62	397.00	9,147,854	-6.81(-1.69%)
Sep 19, 2006	415.46	415.49	392.74	403.81	14,296,993	-10.88(-2.62%)
Sep 18, 2006	410.00	418.69	409.47	414.69	7,109,181	+4.81(+1.17%)
Sep 15, 2006	407.48	410.05	406.74	409.88	7,841,017	+5.90(+1.46%)
Sep 14, 2006	404.30	406.28	401.93	403.98	5,366,212	-2.59(-0.64%)
Sep 13, 2006	395.15	406.76	395.10	406.57	9,768,980	+14.67(+3.74%)
Sep 12, 2006	385.00	392.73	384.88	391.90	5,443,283	+7.81(+2.03%)
Sep 11, 2006	378.26	384.69	377.77	384.09	4,529,209	+6.24(+1.65%)
Sep 08, 2006	376.72	380.79	376.72	377.85	3,083,457	-0.64(-0.17%)
Sep 07, 2006	379.39	381.75	377.40	378.49	3,842,000	-1.65(-0.43%)
Sep 06, 2006	382.10	383.19	379.66	380.14	3,725,117	-4.22(-1.10%)
Sep 05, 2006	379.87	385.40	377.44	384.36	4,075,496	+5.76(+1.52%)
Sep 01, 2006	381.00	381.28	377.19	378.60	2,673,299	+0.07(+0.02%)
Aug 31, 2006	381.49	382.15	378.20	378.53	2,967,264	-2.22(-0.58%)
Aug 30, 2006	379.21	384.65	378.51	380.75	4,043,381	+1.80(+0.47%)
Aug 29, 2006	380.78	382.32	377.20	378.95	4,465,044	-2.00(-0.53%)
Aug 28, 2006	375.61	380.95	375.00	380.95	4,165,111	+7.69(+2.06%)
Aug 25, 2006	373.08	375.32	372.50	373.26	2,467,597	-0.47(-0.13%)
Aug 24, 2006	374.44	376.40	372.26	373.73	3,484,126	+0.30(+0.08%)
Aug 23, 2006	377.64	378.27	372.66	373.43	3,643,661	-4.86(-1.28%)
Aug 22, 2006	377.73	379.26	374.84	378.29	4,164,286	+0.99(+0.26%)
Aug 21, 2006	378.10	379.00	375.22	377.30	4,023,471	-6.06(-1.58%)
Aug 18, 2006	386.31	387.09	380.75	383.36	4,937,387	-2.44(-0.63%)
Aug 17, 2006	386.39	390.00	383.92	385.80	5,080,074	-1.92(-0.50%)
Aug 16, 2006	383.48	388.45	382.12	387.72	5,851,464	+6.75(+1.77%)
Aug 15, 2006	374.11	381.67	372.60	380.97	6,698,844	+11.54(+3.12%)
Aug 14, 2006	371.50	375.13	368.67	369.43	4,965,921	+0.93(+0.25%)
Aug 11, 2006	374.40	375.28	368.00	368.50	3,766,978	-5.70(-1.52%)
Aug 10, 2006	373.88	377.67	372.46	374.20	4,263,124	-2.74(-0.73%)
Aug 09, 2006	383.78	384.68	376.36	376.94	4,309,295	-4.06(-1.07%)
Aug 08, 2006	382.82	384.50	379.09	381.00	5,744,104	+3.05(+0.81%)
Aug 07, 2006	371.50	379.73	371.15	377.95	3,947,665	+4.10(+1.10%)
Aug 04, 2006	379.56	380.68	371.75	373.85	5,095,354	-1.54(-0.41%)
Aug 03, 2006	364.98	377.91	363.36	375.39	6,328,109	+8.16(+2.22%)
Aug 02, 2006	375.61	377.17	365.20	367.23	7,097,826	-8.28(-2.21%)
Aug 01, 2006	385.11	385.77	375.51	375.51	5,458,732	-11.09(-2.87%)
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%)

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.