Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	60.36	61.13	59.43	59.43	1,228,215	-1.00(-1.65%)
Sep 28, 2006	61.40	61.80	59.95	60.43	1,076,705	-1.04(-1.69%)
Sep 27, 2006	60.25	61.82	60.01	61.47	1,473,590	+1.04(+1.72%)
Sep 26, 2006	60.09	60.80	59.30	60.43	1,152,730	+0.24(+0.40%)
Sep 25, 2006	59.58	60.43	58.25	60.19	1,188,253	+0.90(+1.52%)
Sep 22, 2006	60.00	60.13	58.75	59.29	1,269,723	-0.73(-1.22%)
Sep 21, 2006	60.16	61.01	59.11	60.02	2,786,051	+0.01(+0.02%)
Sep 20, 2006	58.32	60.39	58.18	60.01	2,077,068	+2.17(+3.75%)
Sep 19, 2006	57.99	58.60	57.12	57.84	1,045,613	-0.15(-0.26%)
Sep 18, 2006	56.25	58.21	56.25	57.99	1,471,819	+1.67(+2.97%)
Sep 15, 2006	57.31	57.36	56.15	56.32	2,538,598	-0.65(-1.14%)
Sep 14, 2006	58.40	58.50	56.90	56.97	1,497,302	-1.55(-2.65%)
Sep 13, 2006	56.94	59.25	56.94	58.52	2,954,830	+1.47(+2.58%)
Sep 12, 2006	55.01	57.36	54.92	57.05	2,822,983	+2.08(+3.78%)
Sep 11, 2006	53.17	55.12	52.69	54.97	2,408,812	+1.81(+3.40%)
Sep 08, 2006	52.15	53.23	52.10	53.16	940,005	+0.86(+1.64%)
Sep 07, 2006	51.94	52.73	51.88	52.30	1,169,500	+0.28(+0.54%)
Sep 06, 2006	52.71	52.96	52.02	52.02	1,385,519	-1.22(-2.29%)
Sep 05, 2006	53.82	53.82	53.01	53.24	996,458	-0.30(-0.56%)
Sep 01, 2006	53.63	53.87	52.87	53.54	1,127,845	-0.08(-0.15%)
Aug 31, 2006	53.76	54.09	52.88	53.62	1,862,300	-0.28(-0.52%)
Aug 30, 2006	54.71	54.91	53.81	53.90	1,153,259	-0.98(-1.79%)
Aug 29, 2006	54.57	54.90	54.17	54.88	1,185,588	+0.47(+0.86%)
Aug 28, 2006	54.30	55.01	54.06	54.41	1,373,454	-0.25(-0.46%)
Aug 25, 2006	54.03	54.89	53.75	54.66	1,979,684	+0.63(+1.17%)
Aug 24, 2006	52.92	54.04	52.50	54.03	2,096,714	+1.39(+2.64%)
Aug 23, 2006	52.61	52.95	52.25	52.64	1,443,504	-0.12(-0.23%)
Aug 22, 2006	53.53	53.65	52.45	52.76	1,080,764	-0.68(-1.27%)
Aug 21, 2006	53.80	53.94	52.47	53.44	1,713,628	-0.51(-0.95%)
Aug 18, 2006	55.25	55.28	53.55	53.95	2,149,063	-1.30(-2.35%)
Aug 17, 2006	53.29	55.41	52.71	55.25	3,281,249	+1.90(+3.56%)
Aug 16, 2006	53.58	53.81	52.65	53.35	3,029,666	+0.52(+0.98%)
Aug 15, 2006	52.17	53.00	50.69	52.83	4,198,869	+1.92(+3.77%)
Aug 14, 2006	49.62	51.33	49.30	50.91	6,310,761	+3.54(+7.47%)
Aug 11, 2006	48.01	48.18	46.91	47.37	2,851,134	-0.86(-1.78%)
Aug 10, 2006	47.61	48.42	47.57	48.23	2,607,431	+0.23(+0.48%)
Aug 09, 2006	49.18	49.40	47.68	48.00	3,800,164	-0.90(-1.84%)
Aug 08, 2006	51.00	51.10	48.66	48.90	3,175,190	-2.24(-4.38%)
Aug 07, 2006	51.09	51.26	50.61	51.14	1,229,191	-0.09(-0.18%)
Aug 04, 2006	51.49	52.22	51.02	51.23	2,270,067	+0.26(+0.51%)
Aug 03, 2006	50.29	51.41	50.04	50.97	2,715,654	+0.01(+0.02%)
Aug 02, 2006	51.48	51.60	49.97	50.96	4,208,354	+0.21(+0.41%)
Aug 01, 2006	51.54	52.32	50.41	50.75	15,994,577	-6.76(-11.75%)
Jul 31, 2006	57.52	58.05	56.52	57.51	4,528,045	-0.14(-0.24%)
Jul 28, 2006	56.48	57.70	56.06	57.65	2,032,814	+1.59(+2.84%)
Jul 27, 2006	56.51	57.39	55.91	56.06	2,135,626	+0.15(+0.27%)
Jul 26, 2006	56.64	56.89	55.75	55.91	1,945,823	-1.13(-1.98%)
Jul 25, 2006	56.36	57.44	56.19	57.04	1,288,037	-0.15(-0.26%)
Jul 24, 2006	57.09	57.52	56.10	57.19	1,574,724	+0.10(+0.18%)
Jul 21, 2006	56.91	57.67	56.43	57.09	1,993,149	-0.64(-1.11%)
Jul 20, 2006	58.49	59.62	57.54	57.73	1,446,783	-0.85(-1.45%)
Jul 19, 2006	56.77	58.88	56.34	58.58	1,941,414	+1.80(+3.17%)
Jul 18, 2006	58.80	59.05	54.66	56.78	3,455,108	-2.14(-3.63%)
Jul 17, 2006	58.01	59.75	57.23	58.92	2,081,794	+0.53(+0.91%)
Jul 14, 2006	60.13	60.15	57.52	58.39	1,940,653	-1.42(-2.37%)
Jul 13, 2006	60.67	60.89	59.23	59.81	2,191,435	-1.39(-2.27%)
Jul 12, 2006	63.87	63.87	60.98	61.20	1,373,132	-2.01(-3.18%)
Jul 11, 2006	62.26	63.24	61.70	63.21	1,290,689	+0.84(+1.35%)
Jul 10, 2006	63.00	63.12	62.31	62.37	738,526	-0.10(-0.16%)
Jul 07, 2006	63.75	64.02	62.28	62.47	1,295,156	-1.49(-2.33%)
Jul 06, 2006	63.77	64.96	63.56	63.96	688,968	+0.19(+0.30%)
Jul 05, 2006	64.89	65.49	63.50	63.77	1,244,078	-1.62(-2.48%)
Jul 03, 2006	64.74	65.46	64.58	65.39	603,769	+0.75(+1.16%)
Jun 30, 2006	64.79	65.31	64.01	64.64	945,061	+0.32(+0.50%)
Jun 29, 2006	63.00	64.36	62.54	64.32	953,600	+1.58(+2.52%)
Jun 28, 2006	61.20	62.95	61.18	62.74	1,180,044	+1.56(+2.55%)
Jun 27, 2006	61.95	62.40	61.12	61.18	815,662	-0.90(-1.45%)
Jun 26, 2006	61.95	62.22	61.25	62.08	843,200	+0.11(+0.18%)
Jun 23, 2006	61.90	62.80	61.56	61.97	832,750	-0.15(-0.24%)
Jun 22, 2006	62.98	63.00	61.81	62.12	981,961	-0.71(-1.13%)
Jun 21, 2006	61.92	63.19	61.57	62.83	877,212	+1.39(+2.26%)
Jun 20, 2006	61.22	62.51	61.21	61.44	1,019,722	+0.10(+0.16%)
Jun 19, 2006	62.20	62.77	61.08	61.34	954,688	-0.84(-1.35%)
Jun 16, 2006	62.15	63.00	61.61	62.18	1,513,251	-0.61(-0.97%)
Jun 15, 2006	62.12	62.79	61.47	62.79	1,900,835	+1.43(+2.33%)
Jun 14, 2006	60.57	61.39	59.42	61.36	2,459,620	+0.62(+1.02%)
Jun 13, 2006	62.11	62.58	60.60	60.74	2,060,986	-1.69(-2.71%)
Jun 12, 2006	64.33	64.92	62.22	62.43	1,559,573	-2.17(-3.36%)
Jun 09, 2006	65.30	65.50	64.35	64.60	1,345,327	-0.74(-1.13%)
Jun 08, 2006	65.08	65.50	63.60	65.34	1,880,022	+0.33(+0.51%)
Jun 07, 2006	64.81	66.09	64.55	65.01	1,615,850	+0.18(+0.28%)
Jun 06, 2006	64.98	65.37	63.55	64.83	1,554,506	+0.46(+0.71%)
Jun 05, 2006	65.47	66.00	64.31	64.37	1,295,209	-1.32(-2.01%)
Jun 02, 2006	66.64	66.99	65.22	65.69	1,252,528	-0.31(-0.47%)
Jun 01, 2006	64.59	66.02	64.53	66.00	1,144,559	+1.00(+1.54%)
May 31, 2006	64.91	65.37	64.35	65.00	1,095,522	+0.52(+0.81%)
May 30, 2006	66.94	67.19	64.38	64.48	1,655,907	-2.37(-3.55%)
May 26, 2006	67.89	68.67	66.74	66.85	1,018,342	-1.25(-1.84%)
May 25, 2006	66.40	68.24	66.20	68.10	1,306,207	+2.17(+3.29%)
May 24, 2006	66.32	67.17	65.73	65.93	1,705,730	+0.03(+0.05%)
May 23, 2006	66.60	67.85	65.76	65.90	1,707,052	+0.18(+0.27%)
May 22, 2006	65.27	66.86	65.06	65.72	1,326,221	-0.24(-0.36%)
May 19, 2006	66.25	66.69	65.17	65.96	2,121,040	-0.76(-1.14%)
May 18, 2006	67.97	68.38	66.72	66.72	1,089,596	-0.90(-1.33%)
May 17, 2006	69.08	69.64	67.47	67.62	1,452,390	-2.02(-2.90%)
May 16, 2006	69.84	70.80	69.33	69.64	1,147,898	-0.38(-0.54%)
May 15, 2006	68.27	70.05	68.12	70.02	1,422,651	+1.06(+1.54%)
May 12, 2006	69.56	69.98	68.35	68.96	1,426,398	-1.14(-1.63%)
May 11, 2006	70.38	70.99	69.70	70.10	1,309,719	-0.69(-0.97%)
May 10, 2006	70.59	71.30	70.50	70.79	2,315,380	-0.34(-0.48%)
May 09, 2006	72.01	72.23	71.09	71.13	1,448,881	-1.21(-1.67%)
May 08, 2006	71.77	72.53	71.76	72.34	1,613,413	+0.26(+0.36%)
May 05, 2006	69.24	72.34	69.24	72.08	3,785,409	+1.66(+2.36%)
May 04, 2006	65.60	70.61	65.36	70.42	8,867,077	+8.27(+13.31%)
May 03, 2006	61.65	62.79	61.64	62.15	2,222,251	+0.51(+0.83%)
May 02, 2006	61.41	62.11	61.13	61.64	1,574,655	+0.18(+0.29%)
May 01, 2006	61.30	62.26	61.05	61.46	1,612,219	+0.08(+0.13%)
Apr 28, 2006	61.42	62.35	61.17	61.38	885,800	+0.13(+0.21%)
Apr 27, 2006	61.31	62.32	61.10	61.25	1,519,025	-0.62(-1.00%)
Apr 26, 2006	62.00	62.77	61.72	61.87	1,039,736	-0.31(-0.50%)
Apr 25, 2006	62.74	63.65	61.85	62.18	1,232,103	-0.88(-1.40%)
Apr 24, 2006	64.02	64.03	62.77	63.06	1,204,348	-0.85(-1.33%)
Apr 21, 2006	65.50	65.88	63.68	63.91	1,150,472	-1.22(-1.87%)
Apr 20, 2006	65.30	65.86	65.00	65.13	643,770	-0.23(-0.35%)
Apr 19, 2006	65.89	66.82	65.06	65.36	881,512	-0.73(-1.10%)
Apr 18, 2006	65.63	66.75	65.45	66.09	1,078,290	+0.46(+0.70%)
Apr 17, 2006	66.61	67.61	65.13	65.63	1,187,144	-1.04(-1.56%)
Apr 13, 2006	65.65	67.35	65.54	66.67	1,272,467	+0.92(+1.40%)
Apr 12, 2006	65.13	66.35	64.51	65.75	679,862	+0.62(+0.95%)
Apr 11, 2006	64.85	74.00	64.31	65.13	3,340,437	-0.43(-0.66%)
Apr 10, 2006	66.11	66.88	65.15	65.56	1,339,158	-0.50(-0.76%)
Apr 07, 2006	66.38	67.62	65.90	66.06	1,166,088	-0.19(-0.29%)
Apr 06, 2006	64.64	66.86	64.52	66.25	1,401,672	+1.47(+2.27%)
Apr 05, 2006	64.62	65.79	64.52	64.78	1,821,747	-0.36(-0.55%)
Apr 04, 2006	65.35	65.58	64.80	65.14	1,167,460	-0.06(-0.09%)
Apr 03, 2006	66.93	67.16	65.19	65.20	1,216,989	-1.24(-1.87%)
Mar 31, 2006	66.49	67.50	66.39	66.44	1,053,195	-0.32(-0.48%)
Mar 30, 2006	66.40	67.77	66.36	66.76	1,459,461	+0.24(+0.36%)
Mar 29, 2006	65.53	66.92	65.21	66.52	1,883,451	+1.34(+2.06%)
Mar 28, 2006	64.18	65.92	64.04	65.18	1,354,368	+0.23(+0.35%)
Mar 27, 2006	64.28	65.57	64.22	64.95	1,504,699	-0.15(-0.23%)
Mar 24, 2006	64.27	65.30	64.15	65.10	1,334,972	+0.35(+0.54%)
Mar 23, 2006	64.15	64.90	64.00	64.75	1,351,900	+0.22(+0.34%)
Mar 22, 2006	64.01	64.83	63.20	64.53	1,208,300	+0.38(+0.59%)
Mar 21, 2006	65.19	65.50	64.00	64.15	1,309,266	-0.68(-1.05%)
Mar 20, 2006	64.27	65.24	63.84	64.83	2,019,780	+0.72(+1.12%)
Mar 17, 2006	63.94	64.35	63.50	64.11	2,290,459	+1.30(+2.07%)
Mar 16, 2006	61.50	63.12	61.50	62.81	1,730,280	+1.16(+1.88%)
Mar 15, 2006	60.34	62.29	60.25	61.65	2,907,363	+1.63(+2.72%)
Mar 14, 2006	60.75	60.89	58.87	60.02	4,073,738	-1.24(-2.02%)
Mar 13, 2006	63.02	63.66	61.06	61.26	2,481,405	-2.23(-3.51%)
Mar 10, 2006	63.00	64.13	62.72	63.49	841,209	+0.28(+0.44%)
Mar 09, 2006	63.42	64.33	62.91	63.21	1,442,875	-0.40(-0.63%)
Mar 08, 2006	64.37	64.39	62.82	63.61	1,401,487	-0.50(-0.78%)
Mar 07, 2006	63.57	64.46	63.57	64.11	1,327,224	+0.20(+0.31%)
Mar 06, 2006	63.53	64.90	63.52	63.91	1,101,470	+0.39(+0.61%)
Mar 03, 2006	63.50	64.29	63.21	63.52	1,202,537	-0.28(-0.44%)
Mar 02, 2006	63.47	63.91	63.00	63.80	1,229,624	+0.13(+0.20%)
Mar 01, 2006	63.66	64.47	63.32	63.67	1,425,601	-0.21(-0.33%)
Feb 28, 2006	63.98	64.52	63.30	63.88	1,751,074	-0.10(-0.16%)
Feb 27, 2006	63.69	64.40	63.20	63.98	1,177,232	+0.25(+0.39%)
Feb 24, 2006	64.49	64.55	63.15	63.73	1,263,274	-0.34(-0.53%)
Feb 23, 2006	61.49	64.24	61.38	64.07	2,755,497	+2.39(+3.87%)
Feb 22, 2006	62.96	63.26	61.47	61.68	2,676,182	-1.20(-1.91%)
Feb 21, 2006	63.80	63.86	62.75	62.88	1,592,933	-0.72(-1.13%)
Feb 17, 2006	64.82	65.12	63.28	63.60	1,852,273	-1.52(-2.33%)
Feb 16, 2006	64.60	65.63	64.60	65.12	1,387,800	+0.00(+0.00%)
Feb 15, 2006	65.11	65.39	64.76	65.12	2,264,696	+0.07(+0.11%)
Feb 14, 2006	64.00	65.49	64.00	65.05	2,192,370	+0.75(+1.17%)
Feb 13, 2006	64.98	65.00	63.90	64.30	1,839,214	-0.55(-0.85%)
Feb 10, 2006	65.00	65.82	63.12	64.85	5,015,846	-0.42(-0.64%)
Feb 09, 2006	69.33	69.88	64.71	65.27	11,980,786	-6.78(-9.41%)
Feb 08, 2006	72.45	72.70	70.92	72.05	2,977,024	-0.39(-0.54%)
Feb 07, 2006	71.00	72.69	70.80	72.44	2,231,923	+0.49(+0.68%)
Feb 06, 2006	70.23	72.66	70.23	71.95	1,768,584	+1.11(+1.57%)
Feb 03, 2006	71.84	71.95	70.75	70.84	1,865,698	-1.15(-1.60%)
Feb 02, 2006	72.07	72.77	71.35	71.99	1,262,646	-0.70(-0.96%)
Feb 01, 2006	73.25	73.58	71.75	72.69	1,671,190	-1.18(-1.60%)
Jan 31, 2006	73.04	74.09	72.75	73.87	1,790,894	+0.42(+0.57%)
Jan 30, 2006	73.25	73.72	72.94	73.45	1,385,338	+0.45(+0.62%)
Jan 27, 2006	71.47	73.27	71.00	73.00	1,749,151	+1.53(+2.14%)
Jan 26, 2006	72.50	73.00	71.28	71.47	1,720,311	-1.03(-1.42%)
Jan 25, 2006	72.69	73.33	71.53	72.50	1,642,093	-0.36(-0.49%)
Jan 24, 2006	73.00	73.31	72.66	72.86	1,586,327	-0.21(-0.29%)
Jan 23, 2006	72.50	73.23	71.81	73.07	1,675,470	+0.48(+0.66%)
Jan 20, 2006	73.78	74.74	72.54	72.59	1,965,589	-1.79(-2.41%)
Jan 19, 2006	73.10	74.77	73.10	74.38	1,105,268	+0.69(+0.94%)
Jan 18, 2006	72.20	74.09	71.90	73.69	1,584,138	+0.94(+1.29%)
Jan 17, 2006	72.43	73.00	70.32	72.75	2,825,562	-0.57(-0.78%)
Jan 13, 2006	75.53	76.13	73.01	73.32	3,101,807	-3.05(-3.99%)
Jan 12, 2006	75.64	77.06	75.61	76.37	1,427,900	+0.27(+0.35%)
Jan 11, 2006	76.90	76.97	75.40	76.10	2,174,924	-2.08(-2.66%)
Jan 10, 2006	77.38	78.27	77.07	78.18	1,971,210	+0.55(+0.71%)
Jan 09, 2006	76.88	78.20	76.85	77.63	1,758,250	+0.19(+0.25%)
Jan 06, 2006	77.00	77.88	76.87	77.44	1,686,543	+0.44(+0.57%)
Jan 05, 2006	77.32	77.61	76.62	77.00	1,833,440	-0.71(-0.91%)
Jan 04, 2006	76.54	77.75	76.50	77.71	2,823,724	+0.61(+0.79%)
Jan 03, 2006	77.62	77.65	76.23	77.10	4,149,652	-0.29(-0.37%)
Dec 30, 2005	78.21	78.69	77.00	77.39	23,166,448	-0.85(-1.09%)
Dec 29, 2005	79.45	79.59	77.90	78.24	3,013,067	-0.86(-1.09%)
Dec 28, 2005	78.59	79.90	78.25	79.10	4,563,600	-71.77(-47.57%)
Dec 27, 2005	153.55	154.11	150.04	150.87	3,678,000	-2.31(-1.51%)
Dec 23, 2005	153.61	153.93	152.66	153.18	2,398,400	-0.32(-0.21%)
Dec 22, 2005	152.34	154.14	151.12	153.50	2,414,400	+1.42(+0.93%)
Dec 21, 2005	152.20	154.44	151.28	152.08	2,812,000	-0.32(-0.21%)
Dec 20, 2005	153.65	154.49	152.05	152.40	3,087,600	-1.54(-1.00%)
Dec 19, 2005	153.97	156.32	153.66	153.94	4,548,800	+0.44(+0.29%)
Dec 16, 2005	152.15	153.79	151.72	153.50	3,851,600	+1.48(+0.97%)
Dec 15, 2005	153.88	153.88	151.26	152.02	3,412,400	-1.18(-0.77%)
Dec 14, 2005	152.22	153.80	151.97	153.20	4,461,600	+0.87(+0.57%)
Dec 13, 2005	152.64	153.84	151.75	152.33	3,628,400	-2.02(-1.31%)
Dec 12, 2005	153.65	156.45	153.28	154.35	3,480,400	+0.31(+0.20%)
Dec 09, 2005	152.10	155.00	151.91	154.04	4,096,400	+1.91(+1.26%)
Dec 08, 2005	150.28	152.74	149.60	152.13	3,652,000	+2.65(+1.77%)
Dec 07, 2005	150.51	151.39	148.75	149.48	2,668,400	-0.24(-0.16%)
Dec 06, 2005	151.99	152.30	149.13	149.72	4,437,600	-2.10(-1.38%)
Dec 05, 2005	152.69	153.49	150.81	151.82	3,186,400	-0.71(-0.47%)
Dec 02, 2005	151.00	153.28	150.40	152.53	3,184,800	+1.18(+0.78%)
Dec 01, 2005	147.55	152.34	147.55	151.35	4,239,600	+4.07(+2.76%)
Nov 30, 2005	145.96	148.37	145.21	147.28	3,343,600	+1.00(+0.68%)
Nov 29, 2005	146.34	147.49	145.17	146.28	3,530,800	+0.07(+0.05%)
Nov 28, 2005	147.95	148.93	146.09	146.21	2,745,200	-1.74(-1.18%)
Nov 25, 2005	147.87	148.76	147.24	147.95	1,154,400	+0.19(+0.13%)
Nov 23, 2005	144.61	149.12	144.08	147.76	5,218,400	+3.41(+2.36%)
Nov 22, 2005	144.31	145.29	143.80	144.35	2,872,800	-0.60(-0.41%)
Nov 21, 2005	144.99	145.37	143.41	144.95	3,391,200	+0.36(+0.25%)
Nov 18, 2005	145.98	146.15	143.63	144.59	3,976,800	-0.35(-0.24%)
Nov 17, 2005	143.77	145.71	143.33	144.94	4,532,400	+1.28(+0.89%)
Nov 16, 2005	145.15	145.69	142.66	143.66	5,440,800	-0.86(-0.60%)
Nov 15, 2005	142.30	145.38	142.26	144.52	6,802,400	+2.13(+1.50%)
Nov 14, 2005	141.24	142.56	139.07	142.39	6,374,000	+1.01(+0.71%)
Nov 11, 2005	140.38	142.50	139.00	141.38	6,246,800	+1.72(+1.23%)
Nov 10, 2005	136.83	139.74	132.19	139.66	30,149,200	-7.12(-4.85%)
Nov 09, 2005	144.13	146.84	143.15	146.78	10,295,600	+1.78(+1.23%)
Nov 08, 2005	145.59	146.00	144.67	145.00	4,732,800	-1.64(-1.12%)
Nov 07, 2005	148.72	149.00	145.21	146.64	5,190,400	-3.29(-2.19%)
Nov 04, 2005	149.53	150.17	148.50	149.93	3,662,000	-0.24(-0.16%)
Nov 03, 2005	149.37	152.67	149.10	150.17	7,248,800	+0.30(+0.20%)
Nov 02, 2005	146.57	149.87	146.02	149.87	5,492,800	+3.00(+2.04%)
Nov 01, 2005	142.91	147.13	142.91	146.87	6,738,400	+2.74(+1.90%)
Oct 31, 2005	139.83	145.00	139.40	144.13	7,182,000	+4.78(+3.43%)
Oct 28, 2005	135.87	139.40	135.62	139.35	3,351,600	+4.90(+3.64%)
Oct 27, 2005	139.24	139.24	133.43	134.45	4,057,600	-4.33(-3.12%)
Oct 26, 2005	138.95	141.43	138.21	138.78	4,216,800	-1.08(-0.77%)
Oct 25, 2005	138.05	139.87	137.69	139.86	2,520,400	+0.13(+0.09%)
Oct 24, 2005	134.54	139.88	134.47	139.73	4,451,600	+4.45(+3.29%)
Oct 21, 2005	134.09	136.39	134.09	135.28	3,317,600	+1.66(+1.24%)
Oct 20, 2005	133.91	135.85	132.60	133.62	3,995,600	-0.51(-0.38%)
Oct 19, 2005	129.44	134.27	128.63	134.13	4,629,600	+4.48(+3.46%)
Oct 18, 2005	128.87	131.35	128.35	129.65	3,601,200	+0.66(+0.51%)
Oct 17, 2005	128.31	129.50	127.31	128.99	1,969,600	+0.33(+0.26%)
Oct 14, 2005	129.00	129.20	127.00	128.66	2,766,800	+0.59(+0.46%)
Oct 13, 2005	125.23	128.34	122.60	128.07	5,124,800	+2.56(+2.04%)
Oct 12, 2005	128.70	128.70	124.37	125.51	4,318,400	-2.73(-2.13%)
Oct 11, 2005	129.69	131.00	127.25	128.24	3,621,600	-1.79(-1.38%)
Oct 10, 2005	130.77	131.85	128.80	130.03	2,679,200	-0.94(-0.72%)
Oct 07, 2005	129.12	131.20	128.86	130.97	2,798,800	+2.21(+1.72%)
Oct 06, 2005	129.62	130.78	127.16	128.76	4,932,800	-0.86(-0.66%)
Oct 05, 2005	135.37	135.40	129.48	129.62	4,668,800	-5.89(-4.35%)
Oct 04, 2005	134.18	137.40	133.50	135.51	4,475,200	+2.19(+1.64%)

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.