Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	72.77	72.79	72.00	72.49	1,703,100	-0.13(-0.18%)
May 30, 2006	71.82	73.25	71.75	72.62	1,753,500	+0.29(+0.40%)
May 26, 2006	72.62	72.65	71.76	72.33	2,217,700	-0.35(-0.48%)
May 25, 2006	72.50	72.90	72.34	72.68	1,316,100	+0.47(+0.65%)
May 24, 2006	72.70	72.75	71.74	72.21	2,745,400	-0.53(-0.73%)
May 23, 2006	74.02	74.15	72.74	72.74	1,698,000	-1.28(-1.73%)
May 22, 2006	73.69	74.40	73.45	74.02	2,269,400	-0.31(-0.42%)
May 19, 2006	73.25	74.61	73.06	74.33	1,932,200	+1.27(+1.74%)
May 18, 2006	73.40	73.86	72.92	73.06	1,641,100	-0.26(-0.35%)
May 17, 2006	74.92	75.10	73.32	73.32	1,985,500	-2.43(-3.21%)
May 16, 2006	75.48	75.98	75.24	75.75	1,407,200	+0.31(+0.41%)
May 15, 2006	74.87	75.58	74.70	75.44	1,565,200	+0.82(+1.10%)
May 12, 2006	75.91	76.10	74.58	74.62	1,642,700	-1.61(-2.11%)
May 11, 2006	76.40	76.83	76.06	76.23	1,296,100	-0.45(-0.59%)
May 10, 2006	76.00	77.01	76.00	76.68	1,261,400	+0.84(+1.11%)
May 09, 2006	76.37	76.50	75.51	75.84	1,354,200	-0.53(-0.69%)
May 08, 2006	76.39	77.04	76.17	76.37	1,515,300	-0.02(-0.03%)
May 05, 2006	76.35	77.00	76.17	76.39	1,569,100	+0.70(+0.92%)
May 04, 2006	76.10	76.38	75.68	75.69	1,406,400	-0.25(-0.33%)
May 03, 2006	76.91	76.91	75.88	75.94	1,497,200	-0.97(-1.26%)
May 02, 2006	76.71	77.09	76.51	76.91	1,787,000	-0.07(-0.09%)
May 01, 2006	76.00	76.99	75.67	76.98	1,980,400	+1.08(+1.42%)
Apr 28, 2006	75.52	76.30	75.00	75.90	2,094,400	+0.23(+0.30%)
Apr 27, 2006	75.10	76.00	74.65	75.67	2,329,800	+0.10(+0.13%)
Apr 26, 2006	75.95	76.18	74.57	75.57	2,912,400	-0.64(-0.84%)
Apr 25, 2006	77.59	77.62	75.27	76.21	2,309,800	-1.38(-1.78%)
Apr 24, 2006	77.00	77.95	76.75	77.59	2,195,400	+0.55(+0.71%)
Apr 21, 2006	76.99	77.04	76.23	77.04	1,312,900	+0.24(+0.31%)
Apr 20, 2006	75.93	77.02	75.77	76.80	1,798,800	+0.82(+1.08%)
Apr 19, 2006	75.34	75.99	75.00	75.98	1,259,100	+0.83(+1.10%)
Apr 18, 2006	74.00	75.45	74.00	75.15	2,324,200	+1.58(+2.15%)
Apr 17, 2006	73.18	73.61	73.00	73.57	1,040,500	+0.74(+1.02%)
Apr 13, 2006	72.82	73.10	72.50	72.83	1,036,100	+0.01(+0.01%)
Apr 12, 2006	73.17	73.40	72.41	72.82	1,744,200	-0.30(-0.41%)
Apr 11, 2006	73.84	73.93	72.60	73.12	1,742,300	-0.82(-1.11%)
Apr 10, 2006	73.78	74.14	73.46	73.94	1,215,800	+0.13(+0.18%)
Apr 07, 2006	74.75	75.10	73.35	73.81	1,633,000	-0.67(-0.90%)
Apr 06, 2006	74.52	74.79	74.02	74.48	1,329,400	-0.40(-0.53%)
Apr 05, 2006	74.97	75.10	74.48	74.88	2,013,000	-0.12(-0.16%)
Apr 04, 2006	73.88	75.18	73.10	75.00	2,129,500	+0.65(+0.87%)
Apr 03, 2006	75.38	75.38	74.25	74.35	1,745,700	-0.78(-1.04%)
Mar 31, 2006	75.03	75.54	74.99	75.13	2,164,400	-0.10(-0.13%)
Mar 30, 2006	75.30	75.79	75.00	75.23	1,570,400	-0.27(-0.36%)
Mar 29, 2006	75.57	75.98	75.34	75.50	1,477,100	-0.08(-0.11%)
Mar 28, 2006	75.93	76.20	75.45	75.58	1,620,200	-0.35(-0.46%)
Mar 27, 2006	75.50	76.04	75.29	75.93	1,625,400	-0.06(-0.08%)
Mar 24, 2006	75.70	76.32	75.06	75.99	1,987,400	+0.02(+0.03%)
Mar 23, 2006	76.50	76.50	75.60	75.97	1,253,400	-0.53(-0.69%)
Mar 22, 2006	76.30	76.56	75.75	76.50	2,835,700	+0.20(+0.26%)
Mar 21, 2006	76.84	77.78	76.16	76.30	2,721,200	-0.43(-0.56%)
Mar 20, 2006	76.19	76.98	76.01	76.73	2,158,300	+0.78(+1.03%)
Mar 17, 2006	75.95	76.29	75.63	75.95	2,885,300	+0.10(+0.13%)
Mar 16, 2006	74.47	76.03	74.40	75.85	3,812,300	+1.63(+2.20%)
Mar 15, 2006	74.21	74.64	73.82	74.22	1,933,100	+0.15(+0.20%)
Mar 14, 2006	73.52	74.37	73.17	74.07	1,939,700	+0.55(+0.75%)
Mar 13, 2006	74.33	74.95	73.50	73.52	2,128,400	-0.81(-1.09%)
Mar 10, 2006	73.58	74.63	73.23	74.33	2,170,200	+0.74(+1.01%)
Mar 09, 2006	73.43	74.17	73.14	73.59	2,034,400	+0.17(+0.23%)
Mar 08, 2006	73.28	73.50	73.08	73.42	2,004,500	+0.30(+0.41%)
Mar 07, 2006	72.38	73.43	72.25	73.12	2,010,500	+0.33(+0.45%)
Mar 06, 2006	73.70	73.70	72.52	72.79	1,467,600	-0.71(-0.97%)
Mar 03, 2006	73.29	74.37	72.98	73.50	2,144,700	+0.19(+0.26%)
Mar 02, 2006	73.10	73.84	72.78	73.31	2,214,600	-0.02(-0.03%)
Mar 01, 2006	72.68	73.65	72.63	73.33	1,578,700	+0.46(+0.63%)
Feb 28, 2006	74.06	73.76	72.24	72.87	3,020,500	-1.19(-1.61%)
Feb 27, 2006	74.05	74.66	74.05	74.06	2,113,400	-0.52(-0.70%)
Feb 24, 2006	73.49	74.97	73.46	74.58	2,394,700	+1.09(+1.48%)
Feb 23, 2006	73.50	73.81	73.11	73.49	2,120,200	-0.49(-0.66%)
Feb 22, 2006	72.98	73.99	72.88	73.98	2,552,300	+1.00(+1.37%)
Feb 21, 2006	72.50	73.26	71.61	72.98	2,960,200	+0.14(+0.19%)
Feb 17, 2006	71.58	72.98	71.42	72.84	2,627,900	+0.92(+1.28%)
Feb 16, 2006	71.42	71.98	71.42	71.92	1,518,300	+0.09(+0.13%)
Feb 15, 2006	72.34	72.48	71.36	71.83	3,085,900	-0.84(-1.16%)
Feb 14, 2006	71.56	73.00	71.48	72.67	4,052,800	+1.05(+1.47%)
Feb 13, 2006	70.90	71.88	70.56	71.62	2,034,800	+0.25(+0.35%)
Feb 10, 2006	70.37	71.41	70.32	71.37	2,601,600	+0.75(+1.06%)
Feb 09, 2006	69.94	70.87	69.60	70.62	2,097,400	+0.68(+0.97%)
Feb 08, 2006	69.70	70.06	69.58	69.94	1,852,700	+0.22(+0.32%)
Feb 07, 2006	69.80	70.00	69.50	69.72	2,543,800	-0.30(-0.43%)
Feb 06, 2006	68.48	70.20	68.40	70.02	4,093,600	+1.10(+1.60%)
Feb 03, 2006	68.00	68.94	67.93	68.92	2,493,600	+0.80(+1.17%)
Feb 02, 2006	67.87	68.25	67.67	68.12	2,197,900	+0.15(+0.22%)
Feb 01, 2006	67.71	68.33	67.61	67.97	2,997,900	+0.32(+0.47%)
Jan 31, 2006	66.20	68.00	66.20	67.65	3,562,200	+0.99(+1.49%)
Jan 30, 2006	66.33	66.69	65.96	66.66	2,806,700	+0.48(+0.73%)
Jan 27, 2006	66.91	66.99	66.00	66.18	2,491,500	-0.81(-1.21%)
Jan 26, 2006	66.99	67.92	66.65	66.99	3,977,200	+1.98(+3.05%)
Jan 25, 2006	65.70	65.87	64.94	65.01	1,671,900	-0.69(-1.05%)
Jan 24, 2006	65.65	66.14	65.50	65.70	1,845,100	+0.30(+0.46%)
Jan 23, 2006	65.35	65.83	65.15	65.40	1,875,500	+0.52(+0.80%)
Jan 20, 2006	65.49	65.63	64.76	64.88	1,593,300	-0.61(-0.93%)
Jan 19, 2006	65.25	65.60	65.00	65.49	1,532,200	+0.13(+0.20%)
Jan 18, 2006	65.73	65.73	65.17	65.36	1,753,900	-0.36(-0.55%)
Jan 17, 2006	65.25	65.96	65.21	65.72	1,655,300	-0.07(-0.11%)
Jan 13, 2006	65.25	66.01	65.01	65.79	2,189,200	-0.33(-0.50%)
Jan 12, 2006	65.96	66.49	65.45	66.12	2,019,200	-0.14(-0.21%)
Jan 11, 2006	65.94	66.35	65.61	66.26	1,789,200	+0.32(+0.49%)
Jan 10, 2006	65.15	65.94	65.00	65.94	1,607,500	+0.04(+0.06%)
Jan 09, 2006	65.45	65.90	65.40	65.90	2,286,400	+0.43(+0.66%)
Jan 06, 2006	64.40	65.64	64.35	65.47	2,449,100	+0.95(+1.47%)
Jan 05, 2006	64.25	64.58	63.90	64.52	1,747,900	+0.04(+0.06%)
Jan 04, 2006	63.64	64.75	63.63	64.48	2,552,000	+0.93(+1.46%)
Jan 03, 2006	63.30	63.77	62.52	63.55	2,379,500	-0.08(-0.13%)
Dec 30, 2005	63.27	63.75	63.23	63.63	1,048,300	+0.11(+0.17%)
Dec 29, 2005	63.75	63.89	63.52	63.52	850,800	-0.29(-0.45%)
Dec 28, 2005	63.57	63.84	63.35	63.81	907,600	+0.24(+0.38%)
Dec 27, 2005	63.63	64.00	63.52	63.57	1,391,700	+0.01(+0.02%)
Dec 23, 2005	63.50	63.75	63.20	63.56	879,500	+0.06(+0.09%)
Dec 22, 2005	63.04	63.52	63.00	63.50	1,411,500	+0.46(+0.73%)
Dec 21, 2005	62.76	63.30	62.75	63.04	1,789,500	+0.28(+0.45%)
Dec 20, 2005	62.60	63.24	62.39	62.76	1,572,600	+0.13(+0.21%)
Dec 19, 2005	63.81	63.15	62.44	62.63	2,119,700	-1.18(-1.85%)
Dec 16, 2005	63.74	64.28	63.42	63.81	2,284,900	+0.07(+0.11%)
Dec 15, 2005	63.18	63.87	63.40	63.74	1,144,400	+0.57(+0.90%)
Dec 14, 2005	63.13	63.85	63.13	63.17	1,674,000	+0.04(+0.06%)
Dec 13, 2005	62.07	63.32	62.06	63.13	1,846,000	+1.00(+1.61%)
Dec 12, 2005	62.93	63.06	62.00	62.13	1,616,000	-0.79(-1.26%)
Dec 09, 2005	62.45	63.10	62.43	62.92	1,664,500	+0.54(+0.87%)
Dec 08, 2005	62.33	62.51	61.81	62.38	1,737,000	+0.08(+0.13%)
Dec 07, 2005	62.22	62.30	61.81	62.30	1,814,900	+0.24(+0.39%)
Dec 06, 2005	61.54	62.60	61.53	62.06	1,960,800	+0.54(+0.88%)
Dec 05, 2005	61.65	61.94	61.26	61.52	2,546,100	-0.11(-0.18%)
Dec 02, 2005	61.75	61.97	61.33	61.63	1,482,000	-0.27(-0.44%)
Dec 01, 2005	60.60	62.39	61.57	61.90	2,924,400	+1.30(+2.15%)
Nov 30, 2005	61.07	61.24	60.45	60.60	2,345,700	-0.30(-0.49%)
Nov 29, 2005	60.50	61.14	60.40	60.90	3,591,100	+0.53(+0.88%)
Nov 28, 2005	60.95	60.98	60.25	60.37	2,262,700	-0.28(-0.46%)
Nov 25, 2005	60.39	60.85	60.26	60.65	1,471,300	+0.56(+0.93%)
Nov 23, 2005	60.60	60.70	59.99	60.09	3,113,300	-0.51(-0.84%)
Nov 22, 2005	60.95	61.19	60.45	60.60	2,447,700	-0.58(-0.95%)
Nov 21, 2005	60.10	61.97	60.08	61.18	2,906,700	+1.22(+2.03%)
Nov 18, 2005	61.00	61.00	59.96	59.96	2,288,500	-1.00(-1.64%)
Nov 17, 2005	60.39	60.96	60.39	60.96	1,277,900	+0.54(+0.89%)
Nov 16, 2005	60.42	60.83	60.05	60.42	1,500,900	+0.42(+0.70%)
Nov 15, 2005	59.55	60.54	59.55	60.00	2,321,600	+0.21(+0.35%)
Nov 14, 2005	59.50	59.82	59.00	59.79	2,059,400	+0.40(+0.67%)
Nov 11, 2005	59.18	59.50	59.05	59.39	1,945,200	+0.22(+0.37%)
Nov 10, 2005	59.25	59.40	58.89	59.17	2,784,400	-0.07(-0.12%)
Nov 09, 2005	59.50	59.89	59.11	59.24	2,243,800	-0.26(-0.44%)
Nov 08, 2005	59.43	59.78	59.37	59.50	2,363,200	-0.18(-0.30%)
Nov 07, 2005	59.17	59.74	59.24	59.68	2,810,600	+0.52(+0.88%)
Nov 04, 2005	59.96	60.25	58.88	59.16	3,212,800	-0.81(-1.35%)
Nov 03, 2005	59.97	60.33	59.83	59.97	2,190,200	-0.01(-0.02%)
Nov 02, 2005	60.10	60.31	59.85	59.98	3,110,900	+0.03(+0.05%)
Nov 01, 2005	60.50	60.92	59.86	59.95	2,483,600	-0.61(-1.01%)
Oct 31, 2005	61.32	61.68	60.36	60.56	2,171,100	-0.76(-1.24%)
Oct 28, 2005	60.40	61.34	60.22	61.32	1,490,200	+1.50(+2.51%)
Oct 27, 2005	60.08	60.46	59.76	59.82	2,191,000	-0.25(-0.42%)
Oct 26, 2005	61.35	61.37	59.88	60.07	2,678,600	-1.16(-1.89%)
Oct 25, 2005	62.10	62.11	60.78	61.23	2,899,700	-1.12(-1.80%)
Oct 24, 2005	60.80	62.43	60.74	62.35	2,041,000	+1.55(+2.55%)
Oct 21, 2005	61.64	62.05	60.71	60.80	2,831,100	-0.84(-1.36%)
Oct 20, 2005	62.45	62.86	61.28	61.64	1,897,700	-1.07(-1.71%)
Oct 19, 2005	61.50	62.78	61.00	62.71	2,367,800	+1.82(+2.99%)
Oct 18, 2005	60.95	61.19	60.44	60.89	1,735,400	-0.29(-0.47%)
Oct 17, 2005	60.60	61.27	60.08	61.18	1,491,500	+0.46(+0.76%)
Oct 14, 2005	59.60	60.88	59.34	60.72	1,802,700	+1.43(+2.41%)
Oct 13, 2005	59.50	59.95	58.50	59.29	1,296,800	-0.20(-0.34%)
Oct 12, 2005	59.59	60.11	58.97	59.49	1,514,500	-0.08(-0.13%)
Oct 11, 2005	60.40	60.71	59.52	59.57	1,614,900	-0.90(-1.49%)
Oct 10, 2005	60.17	60.77	60.07	60.47	1,015,500	+0.14(+0.23%)
Oct 07, 2005	60.65	60.68	60.01	60.33	1,412,100	-0.15(-0.25%)
Oct 06, 2005	60.25	60.78	60.02	60.48	1,771,000	+0.38(+0.63%)
Oct 05, 2005	60.27	60.63	60.00	60.10	2,090,700	-0.42(-0.69%)
Oct 04, 2005	61.42	61.70	60.47	60.52	1,740,700	-0.89(-1.45%)
Oct 03, 2005	61.20	61.53	60.71	61.41	1,525,300	+0.37(+0.61%)
Sep 30, 2005	60.90	61.30	60.62	61.04	2,465,300	+0.09(+0.15%)
Sep 29, 2005	61.55	61.55	60.54	60.95	1,738,000	-0.48(-0.78%)
Sep 28, 2005	61.91	61.92	61.10	61.43	1,550,100	-0.17(-0.28%)
Sep 27, 2005	61.30	61.90	61.28	61.60	1,732,100	+0.19(+0.31%)
Sep 26, 2005	61.50	61.98	61.11	61.41	1,209,200	+0.12(+0.20%)
Sep 23, 2005	61.29	61.68	60.57	61.29	1,658,900	+0.87(+1.44%)
Sep 22, 2005	60.42	60.60	59.82	60.42	2,998,300	-0.14(-0.23%)
Sep 21, 2005	61.62	61.85	60.51	60.56	2,519,500	-1.05(-1.70%)
Sep 20, 2005	62.18	62.18	61.50	61.61	1,900,800	-0.59(-0.95%)
Sep 19, 2005	62.48	62.48	62.00	62.20	1,793,500	-0.18(-0.29%)
Sep 16, 2005	62.39	62.91	62.01	62.38	4,480,500	+0.01(+0.02%)
Sep 15, 2005	62.20	62.75	62.10	62.37	885,300	+0.18(+0.29%)
Sep 14, 2005	62.70	62.82	61.88	62.19	1,489,800	-0.34(-0.54%)
Sep 13, 2005	62.70	63.50	62.41	62.53	1,568,700	-0.20(-0.32%)
Sep 12, 2005	63.05	63.20	62.47	62.73	1,402,200	-0.02(-0.03%)
Sep 09, 2005	62.80	63.00	62.64	62.75	1,104,900	+0.00(+0.00%)
Sep 08, 2005	62.94	62.94	62.64	62.75	1,122,300	-0.12(-0.19%)
Sep 07, 2005	62.60	62.89	62.45	62.87	1,586,400	+0.72(+1.16%)
Sep 06, 2005	61.75	62.39	61.71	62.15	1,356,500	+0.57(+0.93%)
Sep 02, 2005	61.76	62.09	61.55	61.58	1,285,800	-0.24(-0.39%)
Sep 01, 2005	62.60	62.62	61.76	61.82	1,564,900	-0.42(-0.67%)
Aug 31, 2005	62.28	62.28	61.34	62.24	2,035,300	-0.02(-0.03%)
Aug 30, 2005	62.42	62.51	61.90	62.26	2,057,400	-0.41(-0.65%)
Aug 29, 2005	61.76	62.90	61.60	62.67	1,950,800	+0.91(+1.47%)
Aug 26, 2005	61.90	61.96	61.46	61.76	1,486,800	-0.29(-0.47%)
Aug 25, 2005	62.50	62.50	61.70	62.05	2,474,000	-0.24(-0.39%)
Aug 24, 2005	63.05	63.06	61.98	62.29	1,917,100	-0.76(-1.21%)
Aug 23, 2005	63.08	63.32	62.54	63.05	1,378,600	+0.00(+0.00%)
Aug 22, 2005	62.51	63.05	62.49	63.05	1,274,700	+0.59(+0.94%)
Aug 19, 2005	62.95	62.97	62.40	62.46	1,137,300	-0.19(-0.30%)
Aug 18, 2005	62.91	62.98	62.60	62.65	1,402,800	-0.26(-0.41%)
Aug 17, 2005	62.60	63.00	62.50	62.91	668,800	+0.37(+0.59%)
Aug 16, 2005	62.33	62.91	62.33	62.54	1,486,200	-0.08(-0.13%)
Aug 15, 2005	62.35	62.85	62.30	62.62	1,095,400	+0.17(+0.27%)
Aug 12, 2005	62.95	63.15	62.15	62.45	1,463,500	-0.66(-1.05%)
Aug 11, 2005	62.60	63.15	62.47	63.11	1,439,100	+0.47(+0.75%)
Aug 10, 2005	62.79	63.12	62.36	62.64	1,923,300	-0.12(-0.19%)
Aug 09, 2005	63.28	63.55	62.57	62.76	1,761,200	-0.44(-0.70%)
Aug 08, 2005	62.83	63.53	62.83	63.20	1,644,900	+0.37(+0.59%)
Aug 05, 2005	62.70	63.14	62.67	62.83	1,360,900	+0.01(+0.02%)
Aug 04, 2005	62.75	63.10	62.70	62.82	1,819,400	-0.13(-0.21%)
Aug 03, 2005	63.00	63.05	62.60	62.95	1,106,100	-0.02(-0.03%)
Aug 02, 2005	62.65	63.08	62.62	62.97	2,468,300	+0.52(+0.83%)
Aug 01, 2005	63.35	63.35	61.71	62.45	1,775,900	+0.05(+0.08%)
Jul 29, 2005	63.00	63.14	62.28	62.40	2,128,300	-0.70(-1.11%)
Jul 28, 2005	64.20	64.26	62.92	63.10	3,260,500	-0.96(-1.50%)
Jul 27, 2005	64.50	64.54	63.81	64.06	2,309,300	+0.07(+0.11%)
Jul 26, 2005	64.95	65.24	63.43	63.99	3,978,200	+1.48(+2.37%)
Jul 25, 2005	62.00	62.83	61.70	62.51	2,005,200	+0.51(+0.82%)
Jul 22, 2005	61.80	62.11	61.65	62.00	1,576,600	+0.35(+0.57%)
Jul 21, 2005	61.76	62.19	61.41	61.65	1,741,200	-0.10(-0.16%)
Jul 20, 2005	61.50	61.98	61.14	61.75	1,878,000	+0.17(+0.28%)
Jul 19, 2005	61.57	61.71	61.51	61.58	1,864,800	+0.11(+0.18%)
Jul 18, 2005	61.64	61.64	60.93	61.47	1,783,000	-0.28(-0.45%)
Jul 15, 2005	61.65	61.89	61.40	61.75	2,245,300	+0.10(+0.16%)
Jul 14, 2005	62.15	62.28	61.40	61.65	1,957,100	+0.17(+0.28%)
Jul 13, 2005	61.60	61.70	61.22	61.48	2,087,100	-0.40(-0.65%)
Jul 12, 2005	62.15	62.19	61.64	61.88	1,874,500	+0.11(+0.18%)
Jul 11, 2005	62.10	62.33	61.69	61.77	3,269,800	-0.73(-1.17%)
Jul 08, 2005	62.81	62.91	62.34	62.50	2,461,800	-0.34(-0.54%)
Jul 07, 2005	63.00	63.64	62.37	62.84	2,210,800	-0.16(-0.25%)
Jul 06, 2005	63.98	64.19	62.91	63.00	1,521,800	-0.98(-1.53%)
Jul 05, 2005	64.60	64.60	63.84	63.98	1,825,500	-0.57(-0.88%)
Jul 01, 2005	64.87	64.87	64.36	64.55	1,220,600	-0.32(-0.49%)
Jun 30, 2005	64.30	65.22	64.30	64.87	2,688,900	+0.72(+1.12%)
Jun 29, 2005	64.30	64.44	63.60	64.15	1,670,600	-0.27(-0.42%)
Jun 28, 2005	63.50	64.42	63.45	64.42	1,480,400	+0.92(+1.45%)
Jun 27, 2005	63.40	63.72	62.87	63.50	1,415,900	-0.01(-0.02%)
Jun 24, 2005	64.20	64.57	63.50	63.51	3,226,700	-0.75(-1.17%)
Jun 23, 2005	64.79	65.00	64.26	64.26	1,903,700	-0.56(-0.86%)
Jun 22, 2005	64.83	65.20	64.65	64.82	1,573,900	-0.04(-0.06%)
Jun 21, 2005	64.75	64.96	64.56	64.86	1,384,600	+0.12(+0.19%)
Jun 20, 2005	64.64	65.09	64.34	64.74	1,499,500	+0.08(+0.12%)
Jun 17, 2005	64.40	64.94	64.24	64.66	2,354,500	+0.48(+0.75%)
Jun 16, 2005	64.30	64.34	64.00	64.18	2,786,100	-0.05(-0.08%)
Jun 15, 2005	64.48	64.69	63.88	64.23	2,190,000	-0.23(-0.36%)
Jun 14, 2005	64.50	64.58	64.16	64.46	2,377,100	-0.12(-0.19%)
Jun 13, 2005	65.01	65.39	64.55	64.58	1,671,500	-0.57(-0.87%)
Jun 10, 2005	65.00	65.30	64.90	65.15	1,573,800	-0.05(-0.08%)
Jun 09, 2005	64.87	65.25	64.75	65.20	1,736,100	+0.52(+0.80%)
Jun 08, 2005	64.85	65.15	64.62	64.68	2,506,700	-0.10(-0.15%)
Jun 07, 2005	64.95	65.24	64.78	64.78	1,964,000	-0.11(-0.17%)
Jun 06, 2005	64.95	65.03	64.66	64.89	1,002,200	-0.17(-0.26%)
Jun 03, 2005	65.18	65.36	64.76	65.06	1,366,800	-0.12(-0.18%)
Jun 02, 2005	65.09	65.34	65.02	65.18	1,565,800	+0.32(+0.49%)

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