Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	3935	3936	3905	3906	10,117,000	-39.41(-1.00%)
Aug 30, 2006	3937	3953	3934	3945	6,496,600	+15.70(+0.40%)
Aug 29, 2006	3926	3939	3923	3930	6,994,800	+9.80(+0.25%)
Aug 28, 2006	3887	3925	3879	3920	4,139,600	+32.21(+0.83%)
Aug 25, 2006	3887	3908	3886	3888	7,793,000	+1.35(+0.03%)
Aug 24, 2006	3882	3903	3868	3886	10,580,000	+13.79(+0.36%)
Aug 23, 2006	3909	3910	3867	3873	5,161,600	-35.56(-0.91%)
Aug 22, 2006	3910	3919	3877	3908	6,878,000	+8.60(+0.22%)
Aug 21, 2006	3903	3908	3886	3900	5,706,000	-13.33(-0.34%)
Aug 18, 2006	3901	3920	3897	3913	7,121,600	+10.40(+0.27%)
Aug 17, 2006	3907	3912	3890	3902	8,246,400	-5.33(-0.14%)
Aug 16, 2006	3900	3912	3878	3908	6,660,200	+0.74(+0.02%)
Aug 15, 2006	3850	3910	3846	3907	6,415,600	+50.14(+1.30%)
Aug 14, 2006	3840	3859	3838	3857	4,510,000	+34.79(+0.91%)
Aug 11, 2006	3798	3828	3795	3822	6,135,000	+17.66(+0.46%)
Aug 10, 2006	3788	3809	3767	3804	8,529,600	-7.13(-0.19%)
Aug 09, 2006	3800	3822	3778	3812	7,313,400	+18.34(+0.48%)
Aug 08, 2006	3799	3805	3778	3793	5,394,800	+14.92(+0.39%)
Aug 07, 2006	3795	3796	3769	3778	3,791,400	-50.21(-1.31%)
Aug 04, 2006	3805	3834	3797	3829	6,279,800	+39.55(+1.04%)
Aug 03, 2006	3818	3818	3776	3789	5,635,200	-18.92(-0.50%)
Aug 02, 2006	3778	3811	3774	3808	7,056,600	+53.22(+1.42%)
Aug 01, 2006	3787	3804	3746	3755	6,013,200	-41.22(-1.09%)
Jul 31, 2006	3799	3808	3789	3796	5,334,600	-1.97(-0.05%)
Jul 28, 2006	3778	3798	3765	3798	5,115,000	+13.72(+0.36%)
Jul 27, 2006	3741	3786	3734	3784	7,766,600	+61.45(+1.65%)
Jul 26, 2006	3737	3738	3710	3723	5,066,200	-9.93(-0.27%)
Jul 25, 2006	3740	3748	3719	3733	5,837,200	+0.37(+0.01%)
Jul 24, 2006	3671	3736	3664	3732	4,972,000	+71.87(+1.96%)
Jul 21, 2006	3674	3683	3647	3660	5,403,000	-26.34(-0.71%)
Jul 20, 2006	3672	3695	3669	3687	5,177,400	+26.26(+0.72%)
Jul 19, 2006	3610	3660	3608	3660	5,619,000	+70.21(+1.96%)
Jul 18, 2006	3580	3606	3572	3590	6,079,000	+2.96(+0.08%)
Jul 17, 2006	3590	3595	3558	3587	7,142,000	-9.75(-0.27%)
Jul 14, 2006	3595	3628	3591	3597	5,828,600	-34.04(-0.94%)
Jul 13, 2006	3691	3692	3622	3631	7,051,000	-86.99(-2.34%)
Jul 12, 2006	3716	3732	3706	3718	6,055,400	+16.33(+0.44%)
Jul 11, 2006	3728	3738	3692	3702	6,409,400	-41.80(-1.12%)
Jul 10, 2006	3713	3744	3700	3744	5,362,000	+27.65(+0.74%)
Jul 07, 2006	3724	3725	3703	3716	5,904,200	-11.48(-0.31%)
Jul 06, 2006	3691	3727	3689	3727	6,169,200	+44.06(+1.20%)
Jul 05, 2006	3716	3718	3678	3683	7,441,400	-44.01(-1.18%)
Jul 04, 2006	3744	3744	3714	3727	3,844,200	-10.21(-0.27%)
Jul 03, 2006	3719	3738	3701	3738	7,497,400	+34.23(+0.92%)
Jun 30, 2006	3695	3724	3683	3703	10,103,000	+64.51(+1.77%)
Jun 29, 2006	3606	3645	3594	3639	7,305,600	+53.04(+1.48%)
Jun 28, 2006	3565	3592	3559	3586	7,032,800	+14.99(+0.42%)
Jun 27, 2006	3614	3621	3571	3571	7,314,000	-17.62(-0.49%)
Jun 26, 2006	3610	3616	3580	3588	7,013,400	-4.93(-0.14%)
Jun 23, 2006	3595	3606	3565	3593	6,773,000	+4.33(+0.12%)
Jun 22, 2006	3599	3612	3575	3589	11,092,800	+27.74(+0.78%)
Jun 21, 2006	3552	3563	3526	3561	9,293,600	+13.80(+0.39%)
Jun 20, 2006	3493	3547	3492	3547	9,262,600	+30.76(+0.87%)
Jun 19, 2006	3528	3539	3505	3517	8,428,400	+8.91(+0.25%)
Jun 16, 2006	3572	3577	3498	3508	10,841,400	-22.76(-0.64%)
Jun 15, 2006	3475	3536	3475	3531	9,785,200	+85.26(+2.47%)
Jun 14, 2006	3447	3477	3409	3445	9,638,000	+0.19(+0.01%)
Jun 13, 2006	3466	3474	3417	3445	11,906,000	-76.84(-2.18%)
Jun 12, 2006	3541	3547	3519	3522	5,906,200	-25.24(-0.71%)
Jun 09, 2006	3546	3561	3531	3547	9,562,200	+37.08(+1.06%)
Jun 08, 2006	3530	3558	3504	3510	12,225,800	-75.55(-2.11%)
Jun 07, 2006	3576	3602	3564	3586	10,859,400	+22.86(+0.64%)
Jun 06, 2006	3599	3607	3555	3563	10,245,600	-77.56(-2.13%)
Jun 05, 2006	3691	3691	3634	3640	5,243,200	-38.48(-1.05%)
Jun 02, 2006	3698	3702	3658	3679	10,759,000	+6.54(+0.18%)

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.