Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	711.00	711.06	682.11	693.00	7,895,536	-4.00(-0.57%)
Nov 29, 2007	690.75	702.79	687.77	697.00	6,207,949	+4.74(+0.68%)
Nov 28, 2007	682.11	694.30	672.14	692.26	7,916,492	+18.69(+2.77%)
Nov 27, 2007	674.80	676.43	650.26	673.57	8,904,469	+7.57(+1.14%)
Nov 26, 2007	680.20	693.40	665.00	666.00	6,790,006	-10.70(-1.58%)
Nov 23, 2007	670.00	678.28	668.11	676.70	2,739,539	+16.18(+2.45%)
Nov 21, 2007	643.77	669.97	642.08	660.52	7,013,406	+11.98(+1.85%)
Nov 20, 2007	636.48	659.10	632.87	648.54	9,816,855	+22.69(+3.63%)
Nov 19, 2007	629.59	636.77	618.50	625.85	5,527,660	-7.78(-1.23%)
Nov 16, 2007	633.94	635.49	616.02	633.63	9,043,061	+3.98(+0.63%)
Nov 15, 2007	638.57	647.50	624.00	629.65	6,967,790	-12.03(-1.87%)
Nov 14, 2007	673.28	675.49	636.27	641.68	8,101,299	-18.87(-2.86%)
Nov 13, 2007	644.99	660.92	642.00	660.55	8,429,330	+28.48(+4.51%)
Nov 12, 2007	657.74	669.93	626.21	632.07	10,227,685	-31.90(-4.80%)
Nov 09, 2007	675.78	681.88	661.21	663.97	11,388,196	-29.87(-4.31%)
Nov 08, 2007	734.60	734.89	677.18	693.84	16,512,189	-39.10(-5.33%)
Nov 07, 2007	741.13	747.24	723.14	732.94	8,252,865	-8.85(-1.19%)
Nov 06, 2007	737.56	741.79	725.00	741.79	8,437,000	+16.14(+2.22%)
Nov 05, 2007	706.99	730.23	706.07	725.65	8,884,102	+14.40(+2.02%)
Nov 02, 2007	710.51	713.58	697.34	711.25	5,841,296	+8.04(+1.14%)
Nov 01, 2007	702.79	713.72	701.78	703.21	6,526,790	-3.79(-0.54%)
Oct 31, 2007	700.69	707.00	696.04	707.00	6,877,849	+12.23(+1.76%)
Oct 30, 2007	677.51	699.91	677.51	694.77	6,890,005	+15.54(+2.29%)
Oct 29, 2007	677.77	680.00	672.09	679.23	3,066,287	+4.63(+0.69%)
Oct 26, 2007	674.03	676.54	668.06	674.60	3,353,845	+6.09(+0.91%)
Oct 25, 2007	678.68	678.97	663.55	668.51	5,794,644	-7.31(-1.08%)
Oct 24, 2007	672.71	677.47	659.56	675.82	7,405,608	+0.05(+0.01%)
Oct 23, 2007	661.25	677.60	660.00	675.77	6,795,108	+25.02(+3.84%)
Oct 22, 2007	638.67	655.00	636.28	650.75	6,664,300	+6.04(+0.94%)
Oct 19, 2007	654.56	658.49	643.23	644.71	15,779,392	+5.09(+0.80%)
Oct 18, 2007	635.41	641.37	628.50	639.62	12,229,320	+6.14(+0.97%)
Oct 17, 2007	630.45	634.00	621.59	633.48	6,023,505	+17.48(+2.84%)
Oct 16, 2007	618.49	625.92	611.99	616.00	6,005,710	-4.11(-0.66%)
Oct 15, 2007	638.47	639.86	615.55	620.11	6,947,747	-17.28(-2.71%)
Oct 12, 2007	623.98	638.40	618.24	637.39	6,823,622	+15.39(+2.47%)
Oct 11, 2007	633.64	641.41	609.00	622.00	11,792,571	-3.39(-0.54%)
Oct 10, 2007	621.36	625.68	616.80	625.39	5,370,480	+10.21(+1.66%)
Oct 09, 2007	615.11	623.78	608.39	615.18	8,767,770	+5.56(+0.91%)
Oct 08, 2007	595.00	610.26	593.95	609.62	5,022,739	+15.57(+2.62%)
Oct 05, 2007	587.11	596.00	587.01	594.05	5,068,883	+15.02(+2.59%)
Oct 04, 2007	585.09	585.09	577.06	579.03	2,987,668	-4.99(-0.85%)
Oct 03, 2007	586.25	588.99	580.36	584.02	3,880,644	-0.37(-0.06%)
Oct 02, 2007	583.38	596.81	580.01	584.39	7,057,574	+1.84(+0.32%)
Oct 01, 2007	569.97	584.35	569.61	582.55	4,711,020	+15.28(+2.69%)
Sep 28, 2007	567.00	569.55	564.12	567.27	2,587,937	-0.23(-0.04%)
Sep 27, 2007	571.73	571.74	565.78	567.50	2,034,287	-0.66(-0.12%)
Sep 26, 2007	570.40	571.79	563.81	568.16	3,346,097	-0.84(-0.15%)
Sep 25, 2007	564.00	569.56	562.86	569.00	2,726,037	+0.98(+0.17%)
Sep 24, 2007	561.00	571.46	560.00	568.02	5,296,373	+7.92(+1.41%)
Sep 21, 2007	556.34	560.79	552.83	560.10	8,012,039	+7.27(+1.32%)
Sep 20, 2007	547.00	556.80	546.03	552.83	5,526,051	+5.98(+1.09%)
Sep 19, 2007	539.27	549.45	538.86	546.85	5,526,873	+11.58(+2.16%)
Sep 18, 2007	526.52	537.25	524.27	535.27	4,219,646	+9.97(+1.90%)
Sep 17, 2007	526.53	529.28	524.07	525.30	2,197,491	-3.45(-0.65%)
Sep 14, 2007	523.20	530.27	522.22	528.75	2,762,399	+3.97(+0.76%)
Sep 13, 2007	524.06	527.21	523.22	524.78	1,891,060	+2.13(+0.41%)
Sep 12, 2007	520.53	527.98	519.00	522.65	2,985,958	+1.32(+0.25%)
Sep 11, 2007	516.99	521.65	515.73	521.33	2,703,522	+6.85(+1.33%)
Sep 10, 2007	521.28	522.07	510.88	514.48	3,225,765	-4.87(-0.94%)
Sep 07, 2007	517.86	521.24	516.80	519.35	3,662,473	-4.17(-0.80%)
Sep 06, 2007	529.36	529.83	518.24	523.52	3,631,290	-4.28(-0.81%)
Sep 05, 2007	523.40	529.48	522.25	527.80	3,313,138	+2.65(+0.50%)
Sep 04, 2007	515.02	528.00	514.62	525.15	3,693,871	+9.90(+1.92%)
Aug 31, 2007	513.10	516.50	511.47	515.25	2,977,506	+3.85(+0.75%)
Aug 30, 2007	512.36	515.40	510.58	511.40	2,651,157	-1.48(-0.29%)
Aug 29, 2007	507.84	513.30	507.23	512.88	2,549,225	+6.48(+1.28%)
Aug 28, 2007	511.53	514.98	505.79	506.40	3,272,383	-6.86(-1.34%)
Aug 27, 2007	514.43	517.45	511.40	513.26	2,325,049	-1.74(-0.34%)
Aug 24, 2007	512.61	515.55	508.50	515.00	2,472,653	+2.81(+0.55%)
Aug 23, 2007	516.00	516.13	507.00	512.19	3,076,420	-0.56(-0.11%)
Aug 22, 2007	509.96	516.25	509.25	512.75	3,252,624	+6.14(+1.21%)
Aug 21, 2007	498.94	508.16	497.77	506.61	3,610,554	+8.69(+1.75%)
Aug 20, 2007	502.46	502.56	496.00	497.92	2,697,300	-2.12(-0.42%)
Aug 17, 2007	497.44	501.00	491.65	500.04	5,479,182	+8.52(+1.73%)
Aug 16, 2007	492.02	496.43	480.46	491.52	8,645,559	-6.03(-1.21%)
Aug 15, 2007	509.00	511.69	496.71	497.55	5,409,577	-11.05(-2.17%)
Aug 14, 2007	515.72	517.40	508.00	508.60	3,633,535	-6.90(-1.34%)
Aug 13, 2007	519.54	519.75	513.03	515.50	3,179,214	-0.25(-0.05%)
Aug 10, 2007	510.18	518.72	505.63	515.75	5,874,725	+1.02(+0.20%)
Aug 09, 2007	520.80	526.82	514.63	514.73	4,846,715	-11.05(-2.10%)
Aug 08, 2007	519.34	525.78	517.09	525.78	4,068,931	+9.76(+1.89%)
Aug 07, 2007	509.75	519.88	509.04	516.02	4,264,606	+6.02(+1.18%)
Aug 06, 2007	503.00	510.15	502.50	510.00	3,651,342	+7.00(+1.39%)
Aug 03, 2007	506.65	513.20	503.00	503.00	3,175,738	-8.01(-1.57%)
Aug 02, 2007	513.72	514.99	509.00	511.01	3,154,901	-1.93(-0.38%)
Aug 01, 2007	510.50	516.51	508.14	512.94	4,421,404	+2.94(+0.58%)
Jul 31, 2007	520.23	520.44	510.00	510.00	4,267,521	-6.11(-1.18%)
Jul 30, 2007	512.92	519.34	510.50	516.11	3,963,258	+4.22(+0.82%)
Jul 27, 2007	508.53	516.62	505.50	511.89	5,472,989	+3.89(+0.77%)
Jul 26, 2007	508.74	512.59	498.88	508.00	6,884,738	-1.76(-0.35%)
Jul 25, 2007	516.98	517.02	505.56	509.76	5,550,970	-4.24(-0.82%)
Jul 24, 2007	509.30	518.69	507.11	514.00	5,572,018	+1.49(+0.29%)
Jul 23, 2007	519.01	520.00	512.15	512.51	6,349,601	-7.61(-1.46%)
Jul 20, 2007	511.90	523.18	509.50	520.12	17,772,464	-28.47(-5.19%)
Jul 19, 2007	553.46	553.52	542.24	548.59	11,002,948	-0.91(-0.17%)
Jul 18, 2007	553.89	554.50	543.81	549.50	6,080,869	-5.50(-0.99%)
Jul 17, 2007	555.04	557.73	552.38	555.00	4,318,346	+2.01(+0.36%)
Jul 16, 2007	550.30	558.58	549.31	552.99	6,600,855	+0.83(+0.15%)
Jul 13, 2007	547.91	552.67	547.25	552.16	5,237,039	+6.83(+1.25%)
Jul 12, 2007	545.86	547.32	540.22	545.33	3,441,104	+0.86(+0.16%)
Jul 11, 2007	543.61	546.50	540.01	544.47	3,310,486	+1.13(+0.21%)
Jul 10, 2007	543.79	547.00	541.65	543.34	3,855,900	+0.78(+0.14%)
Jul 09, 2007	543.00	548.74	540.26	542.56	3,726,519	+3.16(+0.59%)
Jul 06, 2007	541.25	543.87	538.73	539.40	2,746,909	-2.23(-0.41%)
Jul 05, 2007	535.56	544.40	532.15	541.63	4,942,796	+7.29(+1.36%)
Jul 03, 2007	531.06	534.40	527.50	534.34	1,871,795	+3.96(+0.75%)
Jul 02, 2007	525.49	531.85	524.20	530.38	3,496,271	+7.68(+1.47%)
Jun 29, 2007	526.02	527.40	519.46	522.70	3,880,656	-2.31(-0.44%)
Jun 28, 2007	524.88	529.50	523.80	525.01	4,170,440	-1.28(-0.24%)
Jun 27, 2007	525.00	527.99	519.56	526.29	6,125,644	-3.97(-0.75%)
Jun 26, 2007	532.73	533.20	526.24	530.26	5,689,442	+2.84(+0.54%)
Jun 25, 2007	528.98	534.99	523.38	527.42	7,925,201	+2.44(+0.46%)
Jun 22, 2007	516.42	524.99	516.10	524.98	7,268,305	+10.87(+2.11%)
Jun 21, 2007	510.98	515.29	506.28	514.11	4,409,657	+4.14(+0.81%)
Jun 20, 2007	516.96	518.75	509.06	509.97	4,340,700	-4.34(-0.84%)
Jun 19, 2007	514.01	517.25	511.54	514.31	4,384,200	-0.89(-0.17%)
Jun 18, 2007	506.18	516.00	504.24	515.20	4,844,900	+9.31(+1.84%)
Jun 15, 2007	508.19	509.00	501.23	505.89	6,174,300	+3.05(+0.61%)
Jun 14, 2007	505.38	505.88	501.70	502.84	4,624,600	-2.40(-0.48%)
Jun 13, 2007	506.99	508.54	498.69	505.24	7,042,600	+0.47(+0.09%)
Jun 12, 2007	508.71	511.67	503.17	504.77	6,423,000	-6.57(-1.28%)
Jun 11, 2007	514.02	518.25	510.00	511.34	4,583,602	-4.15(-0.81%)
Jun 08, 2007	516.20	519.64	509.46	515.49	6,358,637	+0.43(+0.08%)
Jun 07, 2007	519.75	526.50	512.51	515.06	10,633,897	-3.19(-0.62%)
Jun 06, 2007	516.75	520.78	515.26	518.25	7,896,541	-0.59(-0.11%)
Jun 05, 2007	509.75	519.00	506.61	518.84	10,448,723	+11.77(+2.32%)
Jun 04, 2007	497.91	510.51	497.59	507.07	7,101,717	+6.67(+1.33%)
Jun 01, 2007	501.00	505.02	497.93	500.40	4,805,853	+2.49(+0.50%)
May 31, 2007	500.56	508.78	497.06	497.91	8,924,288	-0.69(-0.14%)
May 30, 2007	484.50	498.84	483.00	498.60	7,295,935	+11.49(+2.36%)
May 29, 2007	485.00	491.80	484.00	487.11	5,219,345	+3.59(+0.74%)
May 25, 2007	479.70	484.95	477.27	483.52	5,348,256	+9.19(+1.94%)
May 24, 2007	475.15	479.20	471.50	474.33	4,173,542	+0.36(+0.08%)
May 23, 2007	480.82	483.41	473.75	473.97	5,080,759	-1.89(-0.40%)
May 22, 2007	473.00	479.01	473.00	475.86	3,840,113	+5.26(+1.12%)
May 21, 2007	469.53	479.20	466.72	470.60	6,164,518	+0.28(+0.06%)
May 18, 2007	472.03	472.70	469.75	470.32	3,695,849	-0.64(-0.14%)
May 17, 2007	472.46	475.22	470.81	470.96	4,665,702	-1.65(-0.35%)
May 16, 2007	462.00	473.14	459.02	472.61	6,558,759	+14.61(+3.19%)
May 15, 2007	461.96	462.54	457.41	458.00	4,119,097	-3.78(-0.82%)
May 14, 2007	465.48	467.51	460.00	461.78	3,872,610	-4.96(-1.06%)
May 11, 2007	461.83	467.00	461.00	466.74	2,935,205	+5.27(+1.14%)
May 10, 2007	467.04	469.49	461.02	461.47	3,690,218	-7.78(-1.66%)
May 09, 2007	466.15	471.73	463.88	469.25	3,889,903	+2.44(+0.52%)
May 08, 2007	466.13	468.17	464.73	466.81	2,906,482	-0.46(-0.10%)
May 07, 2007	472.14	472.82	466.47	467.27	3,020,398	-3.85(-0.82%)
May 04, 2007	470.12	474.84	465.88	471.12	3,951,329	-2.11(-0.45%)
May 03, 2007	466.22	474.07	465.29	473.23	3,594,320	+7.45(+1.60%)
May 02, 2007	468.65	471.08	465.73	465.78	3,063,106	-3.22(-0.69%)
May 01, 2007	472.19	472.81	464.17	469.00	3,658,321	-2.38(-0.50%)
Apr 30, 2007	479.15	481.35	471.38	471.38	3,641,647	-7.63(-1.59%)
Apr 27, 2007	480.07	482.40	478.33	479.01	2,925,816	-2.17(-0.45%)
Apr 26, 2007	478.10	484.45	477.11	481.18	4,129,108	+3.19(+0.67%)
Apr 25, 2007	480.00	481.37	476.11	477.99	3,968,322	+0.46(+0.10%)
Apr 24, 2007	478.61	479.98	475.55	477.53	3,697,226	-1.55(-0.32%)
Apr 23, 2007	480.10	485.00	478.26	479.08	5,676,731	-3.40(-0.70%)
Apr 20, 2007	490.52	492.50	482.02	482.48	12,221,954	+10.83(+2.30%)
Apr 19, 2007	474.50	481.95	469.59	471.65	11,136,749	-4.36(-0.92%)
Apr 18, 2007	471.26	479.90	469.53	476.01	5,670,296	+3.21(+0.68%)
Apr 17, 2007	473.80	476.39	471.60	472.80	3,210,629	-1.47(-0.31%)
Apr 16, 2007	468.46	476.99	468.15	474.27	5,077,883	+7.98(+1.71%)
Apr 13, 2007	468.45	468.77	463.36	466.29	2,796,534	-1.10(-0.24%)
Apr 12, 2007	464.00	468.00	462.24	467.39	2,708,424	+2.86(+0.62%)
Apr 11, 2007	466.06	469.40	462.61	464.53	3,815,181	-1.97(-0.42%)
Apr 10, 2007	467.09	470.79	465.16	466.50	2,979,218	-1.71(-0.37%)
Apr 09, 2007	472.98	473.00	465.59	468.21	3,062,219	-3.30(-0.70%)
Apr 05, 2007	471.30	472.09	469.62	471.51	2,716,080	+0.49(+0.10%)
Apr 04, 2007	472.14	473.00	469.58	471.02	3,778,761	-1.58(-0.33%)
Apr 03, 2007	464.05	474.25	464.00	472.60	6,517,149	+14.07(+3.07%)
Apr 02, 2007	457.76	458.53	452.12	458.53	3,448,432	+0.37(+0.08%)
Mar 30, 2007	462.10	463.40	456.14	458.16	3,380,202	-2.76(-0.60%)
Mar 29, 2007	464.55	466.00	455.00	460.92	3,988,219	-0.96(-0.21%)
Mar 28, 2007	461.87	465.44	460.15	461.88	4,637,554	-1.74(-0.38%)
Mar 27, 2007	463.55	465.23	460.34	463.62	3,740,716	-1.38(-0.30%)
Mar 26, 2007	460.55	465.00	455.62	465.00	4,710,209	+3.17(+0.69%)
Mar 23, 2007	461.45	463.39	457.08	461.83	4,114,098	-0.21(-0.05%)
Mar 22, 2007	455.61	462.17	452.53	462.04	5,681,112	+5.49(+1.20%)
Mar 21, 2007	445.30	456.57	445.21	456.55	5,800,130	+11.27(+2.53%)
Mar 20, 2007	445.79	447.60	443.60	445.28	3,421,890	-1.95(-0.44%)
Mar 19, 2007	443.25	448.50	440.63	447.23	5,197,689	+6.38(+1.45%)
Mar 16, 2007	445.65	446.70	439.89	440.85	5,659,090	-5.34(-1.20%)
Mar 15, 2007	447.86	449.82	443.94	446.19	3,944,400	-1.81(-0.40%)
Mar 14, 2007	443.23	448.66	439.00	448.00	8,017,683	+4.97(+1.12%)
Mar 13, 2007	454.75	451.93	442.83	443.03	6,378,160	-11.72(-2.58%)
Mar 12, 2007	451.71	455.25	451.11	454.75	3,466,961	+1.79(+0.40%)
Mar 09, 2007	458.00	458.40	450.10	452.96	4,977,644	-1.76(-0.39%)
Mar 08, 2007	459.22	465.50	454.10	454.72	5,362,320	-0.92(-0.20%)
Mar 07, 2007	462.69	463.14	454.29	455.64	6,534,138	-1.91(-0.42%)
Mar 06, 2007	447.47	459.00	447.38	457.55	7,534,612	+16.61(+3.77%)
Mar 05, 2007	437.02	445.50	437.00	440.94	6,357,345	+2.26(+0.52%)
Mar 02, 2007	445.11	448.70	438.68	438.68	6,584,459	-9.55(-2.13%)
Mar 01, 2007	442.67	452.42	440.00	448.23	8,687,520	-1.22(-0.27%)
Feb 28, 2007	450.41	453.67	443.04	449.45	8,041,211	+0.68(+0.15%)
Feb 27, 2007	455.00	459.80	447.17	448.77	9,330,404	-16.16(-3.48%)
Feb 26, 2007	472.83	475.25	463.75	464.93	3,982,328	-5.69(-1.21%)
Feb 23, 2007	475.75	476.95	467.80	470.62	3,884,460	-5.23(-1.10%)
Feb 22, 2007	478.69	484.24	474.39	475.85	5,744,535	-0.01(-0.00%)
Feb 21, 2007	469.84	478.68	467.74	475.86	5,641,316	+3.76(+0.80%)
Feb 20, 2007	468.47	472.75	464.71	472.10	4,067,802	+2.16(+0.46%)
Feb 16, 2007	462.80	470.15	462.06	469.94	6,177,784	+8.47(+1.84%)
Feb 15, 2007	466.00	466.13	460.72	461.47	4,042,988	-4.46(-0.96%)
Feb 14, 2007	460.00	469.13	459.22	465.93	5,699,373	+6.83(+1.49%)
Feb 13, 2007	459.15	462.78	457.26	459.10	4,062,899	+0.81(+0.18%)
Feb 12, 2007	460.68	462.39	455.02	458.29	5,754,515	-3.60(-0.78%)
Feb 09, 2007	471.65	472.68	461.50	461.89	4,859,173	-9.14(-1.94%)
Feb 08, 2007	468.05	473.75	465.15	471.03	4,076,709	+1.02(+0.22%)
Feb 07, 2007	473.82	474.35	468.78	470.01	4,119,820	-1.47(-0.31%)
Feb 06, 2007	468.10	473.30	467.26	471.48	5,322,086	+4.32(+0.92%)
Feb 05, 2007	477.50	478.00	466.19	467.16	7,207,769	-14.34(-2.98%)
Feb 02, 2007	482.61	485.00	477.81	481.50	6,287,274	-0.25(-0.05%)
Feb 01, 2007	506.00	506.01	481.53	481.75	15,657,805	-19.75(-3.94%)
Jan 31, 2007	496.49	505.00	495.51	501.50	12,241,251	+7.18(+1.45%)
Jan 30, 2007	494.00	498.00	491.22	494.32	4,181,800	+1.85(+0.38%)
Jan 29, 2007	498.00	498.75	490.50	492.47	4,776,808	-3.37(-0.68%)
Jan 26, 2007	490.93	497.90	487.03	495.84	5,496,400	+7.75(+1.59%)
Jan 25, 2007	501.00	504.50	485.66	488.09	6,369,309	-10.98(-2.20%)
Jan 24, 2007	484.44	499.54	483.29	499.07	6,064,851	+20.02(+4.18%)
Jan 23, 2007	480.79	484.75	477.29	479.05	4,670,289	-1.79(-0.37%)
Jan 22, 2007	492.50	492.65	478.50	480.84	5,404,783	-8.91(-1.82%)
Jan 19, 2007	487.98	490.76	486.74	489.75	4,979,027	+1.92(+0.39%)
Jan 18, 2007	494.52	496.48	487.43	487.83	5,932,038	-9.45(-1.90%)
Jan 17, 2007	503.38	507.77	494.38	497.28	6,701,397	-7.00(-1.39%)
Jan 16, 2007	507.55	513.00	503.30	504.28	7,568,929	-0.72(-0.14%)
Jan 12, 2007	501.99	505.00	500.00	505.00	4,472,231	+5.28(+1.06%)
Jan 11, 2007	497.20	501.75	496.18	499.72	7,215,661	+10.26(+2.10%)
Jan 10, 2007	484.43	493.55	482.04	489.46	5,968,503	+3.96(+0.82%)
Jan 09, 2007	485.45	488.25	481.20	485.50	5,381,471	+1.92(+0.40%)
Jan 08, 2007	487.69	489.87	482.20	483.58	4,754,544	-3.61(-0.74%)
Jan 05, 2007	482.50	487.50	478.11	487.19	6,872,403	+3.93(+0.81%)
Jan 04, 2007	469.00	483.95	468.35	483.26	7,891,584	+15.67(+3.35%)
Jan 03, 2007	466.00	476.66	461.11	467.59	7,707,851	+7.11(+1.54%)
Dec 29, 2006	462.10	464.47	459.86	460.48	2,559,612	-2.08(-0.45%)
Dec 28, 2006	467.12	468.58	462.25	462.56	3,116,663	-5.47(-1.17%)
Dec 27, 2006	460.00	468.08	459.10	468.03	4,231,849	+10.50(+2.29%)
Dec 26, 2006	456.52	459.47	454.59	457.53	2,075,534	+1.95(+0.43%)
Dec 22, 2006	457.50	458.64	452.73	455.58	3,988,305	-0.62(-0.14%)
Dec 21, 2006	464.19	465.25	452.34	456.20	6,955,368	-6.70(-1.45%)
Dec 20, 2006	470.00	471.50	462.33	462.90	4,381,344	-5.73(-1.22%)
Dec 19, 2006	461.72	469.31	458.50	468.63	6,588,902	+5.83(+1.26%)
Dec 18, 2006	482.50	482.74	460.72	462.80	8,016,781	-17.50(-3.64%)
Dec 15, 2006	482.63	484.11	479.84	480.30	5,190,891	-1.82(-0.38%)
Dec 14, 2006	480.25	483.75	477.26	482.12	4,748,958	+3.13(+0.65%)
Dec 13, 2006	484.69	485.50	477.02	478.99	4,662,133	-2.79(-0.58%)
Dec 12, 2006	483.85	486.36	480.28	481.78	4,212,786	-2.15(-0.44%)
Dec 11, 2006	484.92	488.90	483.80	483.93	3,264,187	-0.18(-0.04%)
Dec 08, 2006	481.94	488.60	480.00	484.11	3,975,489	+1.47(+0.30%)
Dec 07, 2006	490.23	491.80	482.42	482.64	4,664,341	-6.07(-1.24%)
Dec 06, 2006	486.96	492.40	484.52	488.71	4,451,042	+1.71(+0.35%)
Dec 05, 2006	487.40	489.44	484.89	487.00	4,103,052	+2.15(+0.44%)
Dec 04, 2006	483.00	487.43	479.35	484.85	4,903,904	+4.05(+0.84%)

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.