Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	93.60	94.99	93.45	94.13	2,071,800	+0.73(+0.78%)
Jun 28, 2007	93.58	94.30	93.06	93.40	2,249,853	-1.02(-1.08%)
Jun 27, 2007	93.55	94.75	93.38	94.42	1,594,200	+0.23(+0.24%)
Jun 26, 2007	94.42	94.90	93.72	94.19	2,119,800	+0.17(+0.18%)
Jun 25, 2007	93.79	94.33	93.32	94.02	1,918,700	+0.63(+0.67%)
Jun 22, 2007	94.93	95.00	93.14	93.39	2,308,595	-1.70(-1.79%)
Jun 21, 2007	95.09	95.35	94.65	95.09	2,235,499	+0.00(+0.00%)
Jun 20, 2007	96.80	97.06	95.00	95.09	1,666,700	-1.71(-1.77%)
Jun 19, 2007	95.14	96.99	95.14	96.80	1,903,400	+1.48(+1.55%)
Jun 18, 2007	97.10	97.42	95.21	95.32	1,577,300	-1.23(-1.27%)
Jun 15, 2007	97.55	97.79	96.34	96.55	1,865,900	-0.66(-0.68%)
Jun 14, 2007	95.90	97.46	95.12	97.21	1,894,300	+1.67(+1.75%)
Jun 13, 2007	95.40	95.57	94.54	95.54	2,548,300	+0.29(+0.30%)
Jun 12, 2007	95.80	95.94	95.17	95.25	1,782,300	-1.00(-1.04%)
Jun 11, 2007	97.00	97.06	96.12	96.25	1,422,500	-0.64(-0.66%)
Jun 08, 2007	95.39	96.89	95.02	96.89	1,802,850	+1.64(+1.72%)
Jun 07, 2007	97.54	99.35	95.25	95.25	2,227,800	-1.40(-1.45%)
Jun 06, 2007	96.19	96.99	95.95	96.65	2,556,000	+0.45(+0.47%)
Jun 05, 2007	96.70	96.70	95.11	96.20	2,225,091	-1.00(-1.03%)
Jun 04, 2007	96.98	97.41	96.85	97.20	1,076,400	-0.23(-0.24%)
Jun 01, 2007	98.23	98.60	97.09	97.43	1,559,200	-0.67(-0.68%)
May 31, 2007	98.62	98.62	97.21	98.10	1,590,200	-0.12(-0.12%)
May 30, 2007	98.30	98.56	96.86	98.22	1,921,949	-0.08(-0.08%)
May 29, 2007	97.02	98.43	96.85	98.30	2,082,816	+1.29(+1.33%)
May 25, 2007	96.18	97.92	96.18	97.01	2,182,755	+0.80(+0.83%)
May 24, 2007	94.38	96.63	94.55	96.21	4,232,500	+1.85(+1.96%)
May 23, 2007	94.23	94.89	94.09	94.36	3,214,973	+0.14(+0.15%)
May 22, 2007	99.10	97.71	94.00	94.22	4,822,476	-4.57(-4.63%)
May 21, 2007	97.81	99.37	97.80	98.79	1,883,400	+0.63(+0.64%)
May 18, 2007	98.60	98.66	97.93	98.16	1,363,200	-0.29(-0.29%)
May 17, 2007	99.30	99.47	98.36	98.45	1,381,800	-1.19(-1.19%)
May 16, 2007	99.79	100.10	99.22	99.64	1,537,300	+0.13(+0.13%)
May 15, 2007	99.20	100.05	99.08	99.51	2,365,300	+0.31(+0.31%)
May 14, 2007	98.68	99.25	98.30	99.20	1,349,000	+0.36(+0.36%)
May 11, 2007	98.60	99.50	98.45	98.84	1,460,367	+0.24(+0.24%)
May 10, 2007	98.70	99.47	98.41	98.60	2,169,100	-0.16(-0.16%)
May 09, 2007	98.21	99.00	97.80	98.76	1,489,528	+0.54(+0.55%)
May 08, 2007	97.76	98.37	97.12	98.22	1,509,700	+0.15(+0.15%)
May 07, 2007	97.00	98.17	96.92	98.07	1,696,062	+1.43(+1.48%)
May 04, 2007	96.75	97.00	96.23	96.64	949,506	+0.24(+0.25%)
May 03, 2007	96.48	96.48	96.05	96.40	1,301,150	+0.33(+0.34%)
May 02, 2007	96.46	97.00	96.00	96.07	1,623,844	-0.16(-0.17%)
May 01, 2007	96.40	96.53	95.67	96.23	1,602,494	+0.09(+0.09%)
Apr 30, 2007	96.50	97.16	95.99	96.14	2,262,600	-0.55(-0.57%)
Apr 27, 2007	93.81	96.90	93.75	96.69	2,798,700	+3.19(+3.41%)
Apr 26, 2007	95.05	95.25	93.19	93.50	3,251,151	-2.00(-2.09%)
Apr 25, 2007	94.82	95.85	94.00	95.50	3,758,012	+0.68(+0.72%)
Apr 24, 2007	98.34	98.34	93.69	94.82	4,301,250	-2.25(-2.32%)
Apr 23, 2007	95.42	97.88	95.42	97.07	2,219,600	+1.67(+1.75%)
Apr 20, 2007	95.99	96.25	95.37	95.40	2,975,089	-0.23(-0.24%)
Apr 19, 2007	96.95	96.95	95.34	95.63	1,539,144	-0.74(-0.77%)
Apr 18, 2007	95.56	96.77	95.48	96.37	1,376,000	+0.41(+0.43%)
Apr 17, 2007	95.99	96.22	95.65	95.96	1,526,000	-0.04(-0.04%)
Apr 16, 2007	96.34	96.53	95.82	96.00	1,671,132	-0.24(-0.25%)
Apr 13, 2007	96.16	96.35	95.62	96.24	1,513,400	+0.08(+0.08%)
Apr 12, 2007	96.00	96.75	95.65	96.16	2,063,300	-0.45(-0.47%)
Apr 11, 2007	98.21	98.34	96.40	96.61	1,838,910	-1.44(-1.47%)
Apr 10, 2007	98.40	98.64	97.75	98.05	787,800	+0.02(+0.02%)
Apr 09, 2007	96.99	98.18	96.87	98.03	1,135,200	+1.32(+1.36%)
Apr 05, 2007	96.75	97.04	96.51	96.71	1,653,600	-0.34(-0.35%)
Apr 04, 2007	97.51	97.71	96.88	97.05	1,718,287	-0.23(-0.24%)
Apr 03, 2007	97.24	97.60	96.97	97.28	2,212,700	+0.35(+0.36%)
Apr 02, 2007	97.35	97.49	96.34	96.93	1,855,100	-0.09(-0.09%)
Mar 30, 2007	98.34	98.81	96.72	97.02	1,799,300	-1.08(-1.10%)
Mar 29, 2007	97.91	98.49	97.59	98.10	1,338,087	+0.92(+0.95%)
Mar 28, 2007	97.67	98.17	96.95	97.18	1,365,402	-1.00(-1.02%)
Mar 27, 2007	98.04	98.61	97.34	98.18	1,439,800	-0.24(-0.24%)
Mar 26, 2007	99.16	99.18	97.50	98.42	1,168,698	-0.73(-0.74%)
Mar 23, 2007	98.00	99.25	97.94	99.15	1,305,698	+1.24(+1.27%)
Mar 22, 2007	99.50	99.59	97.76	97.91	1,656,800	-1.94(-1.94%)
Mar 21, 2007	98.54	99.85	98.39	99.85	1,191,800	+1.47(+1.49%)
Mar 20, 2007	98.60	98.69	97.75	98.38	1,181,000	-0.59(-0.60%)
Mar 19, 2007	98.00	99.06	98.00	98.97	1,150,400	+1.17(+1.20%)
Mar 16, 2007	98.43	98.47	97.72	97.80	1,702,800	-0.25(-0.25%)
Mar 15, 2007	97.94	98.28	97.45	98.05	1,425,800	-0.09(-0.09%)
Mar 14, 2007	97.09	98.35	95.95	98.14	2,120,300	+1.27(+1.31%)
Mar 13, 2007	100.00	99.74	96.87	96.87	2,067,900	-3.13(-3.13%)
Mar 12, 2007	96.73	100.02	96.65	100.00	2,120,300	+3.11(+3.21%)
Mar 09, 2007	97.56	97.83	96.60	96.89	1,176,200	-0.29(-0.30%)
Mar 08, 2007	97.40	97.98	96.72	97.18	1,324,600	+0.64(+0.66%)
Mar 07, 2007	96.86	97.10	96.31	96.54	1,256,100	-0.36(-0.37%)
Mar 06, 2007	96.89	97.52	96.35	96.90	1,898,900	+0.40(+0.41%)
Mar 05, 2007	94.96	97.54	94.80	96.50	2,866,600	+1.06(+1.11%)
Mar 02, 2007	97.66	97.94	95.44	95.44	2,296,700	-2.38(-2.43%)
Mar 01, 2007	96.25	98.09	92.68	97.82	2,382,424	+0.56(+0.58%)
Feb 28, 2007	96.75	98.84	95.84	97.26	3,070,100	-0.31(-0.32%)
Feb 27, 2007	101.16	101.34	96.33	97.57	2,719,000	-3.90(-3.84%)
Feb 26, 2007	102.07	102.34	101.04	101.47	1,383,621	-0.64(-0.63%)
Feb 23, 2007	101.59	102.32	101.13	102.11	1,630,900	+0.56(+0.55%)
Feb 22, 2007	103.24	103.50	101.12	101.55	3,377,500	-1.00(-0.98%)
Feb 21, 2007	102.76	103.42	102.27	102.55	1,242,900	-0.16(-0.16%)
Feb 20, 2007	101.70	102.76	101.45	102.71	2,097,300	+0.76(+0.75%)
Feb 16, 2007	102.66	103.26	101.58	101.95	1,854,700	-1.39(-1.35%)
Feb 15, 2007	102.14	103.46	102.04	103.34	1,233,800	+1.02(+1.00%)
Feb 14, 2007	102.38	102.81	102.00	102.32	1,010,038	+0.06(+0.06%)
Feb 13, 2007	101.64	102.61	101.52	102.26	1,632,297	+0.63(+0.62%)
Feb 12, 2007	101.16	101.93	101.13	101.63	1,690,868	+0.47(+0.46%)
Feb 09, 2007	100.76	101.59	100.72	101.16	1,075,700	+0.28(+0.28%)
Feb 08, 2007	101.52	101.78	100.66	100.88	1,300,000	-0.64(-0.63%)
Feb 07, 2007	100.92	101.84	100.67	101.52	2,205,500	+0.23(+0.23%)
Feb 06, 2007	99.39	101.32	99.19	101.29	3,627,000	+2.21(+2.23%)
Feb 05, 2007	98.00	99.38	97.86	99.08	1,763,800	+0.62(+0.63%)
Feb 02, 2007	97.85	99.00	97.58	98.46	2,322,000	+0.00(+0.00%)
Feb 01, 2007	96.90	98.53	96.72	98.46	2,281,900	+1.27(+1.31%)
Jan 31, 2007	96.20	97.30	96.16	97.19	1,893,500	+0.95(+0.99%)
Jan 30, 2007	96.00	96.36	95.82	96.24	1,851,000	+0.18(+0.19%)
Jan 29, 2007	96.33	96.62	95.95	96.06	3,140,600	-0.61(-0.63%)
Jan 26, 2007	98.75	98.75	96.21	96.67	2,306,300	-0.77(-0.79%)
Jan 25, 2007	98.50	98.75	97.44	97.44	2,715,700	+0.30(+0.31%)
Jan 24, 2007	98.20	98.21	96.50	97.14	3,100,300	-1.60(-1.62%)
Jan 23, 2007	96.70	98.75	96.50	98.74	3,159,400	+1.97(+2.04%)
Jan 22, 2007	97.28	97.29	95.60	96.77	3,031,700	-0.50(-0.51%)
Jan 19, 2007	96.97	97.75	96.29	97.27	1,578,400	+0.47(+0.49%)
Jan 18, 2007	96.12	97.38	96.12	96.80	1,562,600	+0.30(+0.31%)
Jan 17, 2007	97.25	97.42	96.07	96.50	2,229,900	-0.50(-0.52%)
Jan 16, 2007	96.05	97.48	96.03	97.00	1,551,800	+0.69(+0.72%)
Jan 12, 2007	95.41	96.68	95.32	96.31	1,760,500	+0.65(+0.68%)
Jan 11, 2007	94.55	95.76	94.12	95.66	1,949,700	+1.08(+1.14%)
Jan 10, 2007	93.30	94.85	92.86	94.58	1,305,100	+0.98(+1.05%)
Jan 09, 2007	94.03	94.67	93.25	93.60	1,501,600	-0.09(-0.10%)
Jan 08, 2007	91.55	94.20	91.54	93.69	2,002,400	+1.67(+1.81%)
Jan 05, 2007	91.69	92.57	91.37	92.02	1,954,600	+0.33(+0.36%)
Jan 04, 2007	92.05	92.23	91.08	91.69	1,965,400	-0.24(-0.26%)
Jan 03, 2007	91.60	92.51	91.51	91.93	1,753,900	-0.14(-0.15%)
Dec 29, 2006	92.09	92.68	91.95	92.07	911,100	-0.24(-0.26%)
Dec 28, 2006	92.81	93.24	92.19	92.31	742,400	-0.64(-0.69%)
Dec 27, 2006	92.74	92.95	92.45	92.95	756,300	+0.60(+0.65%)
Dec 26, 2006	92.14	92.55	91.77	92.35	849,300	+0.65(+0.71%)
Dec 22, 2006	92.36	92.44	91.15	91.70	770,800	-0.24(-0.26%)
Dec 21, 2006	92.15	92.50	91.43	91.94	1,372,800	+0.34(+0.37%)
Dec 20, 2006	91.60	92.10	91.43	91.60	1,531,000	-0.25(-0.27%)
Dec 19, 2006	90.05	92.03	90.00	91.85	1,288,500	+1.67(+1.85%)
Dec 18, 2006	90.02	90.53	89.85	90.18	1,317,100	+0.14(+0.16%)
Dec 15, 2006	90.23	90.36	89.91	90.04	2,301,500	-0.21(-0.23%)
Dec 14, 2006	90.72	90.87	89.95	90.25	1,646,100	+0.31(+0.34%)
Dec 13, 2006	91.18	91.37	89.94	89.94	1,753,300	-0.98(-1.08%)
Dec 12, 2006	91.20	91.36	90.61	90.92	1,589,200	-0.41(-0.45%)
Dec 11, 2006	91.45	91.67	91.06	91.33	937,200	-0.49(-0.53%)
Dec 08, 2006	91.46	91.84	90.89	91.82	1,088,700	+0.18(+0.20%)
Dec 07, 2006	92.58	92.67	91.33	91.64	1,037,900	-0.64(-0.69%)
Dec 06, 2006	92.19	92.81	91.82	92.28	1,310,500	-0.13(-0.14%)
Dec 05, 2006	92.29	92.68	91.49	92.41	2,142,500	+0.27(+0.29%)
Dec 04, 2006	90.15	92.16	90.13	92.14	1,392,300	+1.79(+1.98%)
Dec 01, 2006	90.33	90.93	90.00	90.35	1,763,300	-0.10(-0.11%)
Nov 30, 2006	91.14	91.14	89.21	90.45	1,570,700	-0.17(-0.19%)
Nov 29, 2006	89.60	90.79	89.24	90.62	1,647,000	+0.97(+1.08%)
Nov 28, 2006	87.90	89.75	87.80	89.65	1,743,400	+1.83(+2.08%)
Nov 27, 2006	88.95	89.09	87.64	87.82	1,349,600	-1.51(-1.69%)
Nov 24, 2006	89.35	89.68	89.15	89.33	321,900	-0.16(-0.18%)
Nov 22, 2006	90.05	90.47	89.10	89.49	1,188,700	-0.56(-0.62%)
Nov 21, 2006	89.28	90.05	88.97	90.05	1,880,900	+0.78(+0.87%)
Nov 20, 2006	89.97	89.97	88.81	89.27	1,447,000	+0.12(+0.13%)
Nov 17, 2006	89.28	89.58	88.93	89.15	1,066,100	-0.33(-0.37%)
Nov 16, 2006	88.47	89.73	88.40	89.48	1,372,000	+0.94(+1.06%)
Nov 15, 2006	88.00	88.96	87.94	88.54	1,805,500	+0.50(+0.57%)
Nov 14, 2006	87.00	88.04	86.76	88.04	2,219,200	+1.18(+1.36%)
Nov 13, 2006	85.51	87.36	85.51	86.86	2,726,200	+1.11(+1.29%)
Nov 10, 2006	85.12	86.28	84.89	85.75	2,237,200	+0.38(+0.45%)
Nov 09, 2006	86.45	86.75	85.17	85.37	2,872,800	-1.08(-1.25%)
Nov 08, 2006	86.83	87.01	85.18	86.45	4,738,600	-1.04(-1.19%)
Nov 07, 2006	87.60	88.11	87.27	87.49	1,736,000	-0.20(-0.23%)
Nov 06, 2006	87.33	88.18	87.06	87.69	2,948,000	+0.69(+0.79%)
Nov 03, 2006	87.00	87.27	86.30	87.00	1,608,600	-0.06(-0.07%)
Nov 02, 2006	88.10	88.10	86.59	87.06	2,002,000	-0.25(-0.29%)
Nov 01, 2006	87.15	87.94	86.90	87.31	3,049,400	+0.38(+0.44%)
Oct 31, 2006	87.05	87.14	86.45	86.93	1,774,600	-0.10(-0.11%)
Oct 30, 2006	85.85	87.34	85.77	87.03	2,672,200	+2.42(+2.86%)
Oct 27, 2006	84.50	84.99	83.74	84.61	2,310,600	-0.40(-0.47%)
Oct 26, 2006	86.40	86.50	82.70	85.01	5,269,800	-1.66(-1.92%)
Oct 25, 2006	88.50	88.51	85.86	86.67	2,929,700	-2.44(-2.74%)
Oct 24, 2006	89.15	89.89	88.01	89.11	2,703,700	+0.92(+1.04%)
Oct 23, 2006	87.00	88.29	87.00	88.19	1,941,500	+1.19(+1.37%)
Oct 20, 2006	88.11	88.14	86.37	87.00	2,060,900	-0.94(-1.07%)
Oct 19, 2006	88.09	88.74	87.46	87.94	1,530,900	-0.15(-0.17%)
Oct 18, 2006	87.95	88.40	87.56	88.09	1,310,400	+0.54(+0.62%)
Oct 17, 2006	88.60	88.60	87.28	87.55	1,483,700	-1.05(-1.19%)
Oct 16, 2006	88.44	88.95	88.12	88.60	1,432,400	+0.00(+0.00%)
Oct 13, 2006	88.63	88.75	88.07	88.60	1,372,400	+0.04(+0.05%)
Oct 12, 2006	88.15	88.68	88.04	88.56	2,119,100	+0.76(+0.87%)
Oct 11, 2006	88.69	88.69	87.12	87.80	1,891,400	-0.90(-1.01%)
Oct 10, 2006	88.35	88.94	88.07	88.70	2,350,000	+0.12(+0.14%)
Oct 09, 2006	87.50	88.71	87.35	88.58	1,831,400	+1.20(+1.37%)
Oct 06, 2006	87.20	87.53	86.33	87.38	1,411,400	-0.38(-0.43%)
Oct 05, 2006	87.88	87.94	86.67	87.76	1,915,200	-0.12(-0.14%)
Oct 04, 2006	86.80	87.88	86.66	87.88	1,422,400	+1.08(+1.24%)
Oct 03, 2006	86.96	87.94	86.61	86.80	1,722,400	-0.15(-0.17%)
Oct 02, 2006	86.40	87.39	86.32	86.95	1,775,000	+0.89(+1.03%)
Sep 29, 2006	86.45	86.45	85.68	86.06	1,655,700	+0.46(+0.54%)
Sep 28, 2006	85.40	85.73	84.84	85.60	1,324,600	+0.46(+0.54%)
Sep 27, 2006	85.35	86.09	84.96	85.14	1,876,900	-0.30(-0.35%)
Sep 26, 2006	85.15	86.15	85.09	85.44	2,650,700	+0.54(+0.64%)
Sep 25, 2006	82.93	85.10	82.91	84.90	2,509,700	+2.05(+2.47%)
Sep 22, 2006	82.73	83.26	82.51	82.85	1,176,200	+0.33(+0.40%)
Sep 21, 2006	82.85	83.28	82.22	82.52	2,045,700	-0.33(-0.40%)
Sep 20, 2006	82.65	83.30	82.62	82.85	1,447,800	+0.62(+0.75%)
Sep 19, 2006	81.59	82.40	81.43	82.23	1,679,900	+0.38(+0.46%)
Sep 18, 2006	82.57	83.25	81.84	81.85	2,450,700	-1.15(-1.39%)
Sep 15, 2006	83.05	83.50	82.79	83.00	2,511,300	+0.24(+0.29%)
Sep 14, 2006	82.25	83.28	82.04	82.76	1,495,100	+0.52(+0.63%)
Sep 13, 2006	81.67	82.34	80.78	82.24	2,229,800	+0.54(+0.66%)
Sep 12, 2006	82.75	82.81	81.16	81.70	3,758,700	-1.06(-1.28%)
Sep 11, 2006	83.10	83.76	82.55	82.76	2,295,900	-0.66(-0.79%)
Sep 08, 2006	83.60	83.93	83.42	83.42	1,525,600	-0.08(-0.10%)
Sep 07, 2006	83.35	83.75	83.03	83.50	1,770,400	+0.25(+0.30%)
Sep 06, 2006	83.70	83.77	83.01	83.25	1,984,500	-0.45(-0.54%)
Sep 05, 2006	83.80	84.35	83.29	83.70	2,040,500	+0.02(+0.02%)
Sep 01, 2006	83.57	84.28	82.85	83.68	3,842,200	+1.08(+1.31%)
Aug 31, 2006	81.85	83.20	81.66	82.60	3,713,300	+0.34(+0.41%)
Aug 30, 2006	82.11	82.28	81.41	82.26	3,650,600	-0.82(-0.99%)
Aug 29, 2006	83.87	83.99	83.08	83.08	2,042,700	-0.84(-1.00%)
Aug 28, 2006	83.00	83.94	83.00	83.92	1,635,700	+0.84(+1.01%)
Aug 25, 2006	83.30	83.40	82.62	83.08	2,068,600	-0.37(-0.44%)
Aug 24, 2006	84.30	84.42	83.44	83.45	2,213,600	-0.87(-1.03%)
Aug 23, 2006	83.19	84.32	83.04	84.32	1,760,800	+1.28(+1.54%)
Aug 22, 2006	83.85	83.94	82.97	83.04	1,605,700	-0.58(-0.69%)
Aug 21, 2006	83.55	83.84	82.92	83.62	1,023,200	+0.07(+0.08%)
Aug 18, 2006	83.33	83.94	83.33	83.55	1,384,300	-0.03(-0.04%)
Aug 17, 2006	83.87	83.94	83.48	83.58	2,286,600	-0.29(-0.35%)
Aug 16, 2006	83.68	83.88	83.40	83.87	2,515,600	+0.61(+0.73%)
Aug 15, 2006	83.35	83.58	82.97	83.26	1,843,600	+0.21(+0.25%)
Aug 14, 2006	82.73	83.45	82.23	83.05	1,876,500	+1.23(+1.50%)
Aug 11, 2006	82.50	82.55	81.50	81.82	1,372,300	-0.58(-0.70%)
Aug 10, 2006	81.50	82.60	81.22	82.40	2,728,900	+1.04(+1.28%)
Aug 09, 2006	83.03	83.97	81.21	81.36	2,981,400	-1.67(-2.01%)
Aug 08, 2006	81.68	83.05	81.38	83.03	3,813,200	+1.83(+2.25%)
Aug 07, 2006	81.60	82.25	80.02	81.20	3,243,800	-2.34(-2.80%)
Aug 04, 2006	81.63	83.54	81.63	83.54	4,263,100	+1.98(+2.43%)
Aug 03, 2006	81.35	81.78	80.12	81.56	2,289,100	+0.01(+0.01%)
Aug 02, 2006	80.99	81.92	80.67	81.55	2,551,300	+1.16(+1.44%)
Aug 01, 2006	79.10	80.67	79.06	80.39	2,022,800	+0.71(+0.89%)
Jul 31, 2006	80.10	80.29	79.00	79.68	2,449,400	-0.81(-1.01%)
Jul 28, 2006	79.48	80.59	79.38	80.49	2,986,600	+1.12(+1.41%)
Jul 27, 2006	78.29	79.60	78.10	79.37	3,618,700	+1.09(+1.39%)
Jul 26, 2006	78.53	78.95	77.99	78.28	2,914,900	-0.19(-0.24%)
Jul 25, 2006	78.01	78.60	76.79	78.47	3,605,000	+1.69(+2.20%)
Jul 24, 2006	76.05	76.89	75.93	76.78	1,535,600	+1.15(+1.52%)
Jul 21, 2006	76.10	76.81	75.51	75.63	2,133,300	-0.12(-0.16%)
Jul 20, 2006	75.05	76.43	75.05	75.75	2,039,200	+0.38(+0.50%)
Jul 19, 2006	74.90	75.95	74.83	75.37	1,936,500	+0.83(+1.11%)
Jul 18, 2006	75.60	75.60	73.52	74.54	1,796,500	-0.87(-1.15%)
Jul 17, 2006	75.30	75.98	75.00	75.41	2,593,200	+0.11(+0.15%)
Jul 14, 2006	74.36	75.30	73.30	75.30	2,507,100	+0.57(+0.76%)
Jul 13, 2006	74.90	75.22	74.35	74.73	2,625,100	-0.17(-0.23%)
Jul 12, 2006	75.35	75.75	74.41	74.90	1,874,700	-0.40(-0.53%)
Jul 11, 2006	74.35	75.50	74.12	75.30	1,624,200	+0.86(+1.16%)
Jul 10, 2006	73.42	74.79	73.30	74.44	1,692,700	+1.22(+1.67%)
Jul 07, 2006	73.35	73.85	72.92	73.22	1,134,200	-0.28(-0.38%)
Jul 06, 2006	72.92	73.69	72.74	73.50	2,176,000	+0.58(+0.80%)
Jul 05, 2006	72.86	73.18	72.42	72.92	2,603,100	+0.42(+0.58%)

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.

bottom clear

About Us