Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5025	5034	5006	5009	75,857,600	-19.09(-0.38%)
Jul 28, 2006	4978	5031	4963	5029	112,566,096	+27.30(+0.55%)
Jul 27, 2006	4974	5001	4962	5001	162,148,192	+58.21(+1.18%)
Jul 26, 2006	4937	4955	4925	4943	105,539,600	+9.88(+0.20%)
Jul 25, 2006	4932	4958	4916	4933	99,402,000	+18.19(+0.37%)
Jul 24, 2006	4827	4919	4826	4915	87,998,600	+96.38(+2.00%)
Jul 21, 2006	4841	4860	4803	4819	104,798,000	-46.49(-0.96%)
Jul 20, 2006	4870	4895	4855	4865	104,987,200	+18.50(+0.38%)
Jul 19, 2006	4733	4847	4733	4847	129,790,896	+112.00(+2.37%)
Jul 18, 2006	4740	4764	4716	4735	108,713,400	-15.54(-0.33%)
Jul 17, 2006	4791	4791	4711	4750	115,001,000	-30.71(-0.64%)
Jul 14, 2006	4812	4843	4781	4781	92,409,200	-71.73(-1.48%)
Jul 13, 2006	4904	4904	4835	4853	144,990,304	-89.21(-1.81%)
Jul 12, 2006	4946	4979	4933	4942	110,991,000	+27.34(+0.56%)
Jul 11, 2006	4954	4976	4903	4914	150,050,592	-68.09(-1.37%)
Jul 10, 2006	4939	4989	4909	4982	83,373,600	+28.77(+0.58%)
Jul 07, 2006	4951	4978	4922	4954	94,507,600	-12.74(-0.26%)
Jul 06, 2006	4935	4972	4933	4966	114,194,496	+45.15(+0.92%)
Jul 05, 2006	4960	4963	4903	4921	101,208,704	-62.58(-1.26%)
Jul 04, 2006	4986	4986	4948	4984	57,923,600	+3.26(+0.07%)
Jul 03, 2006	4967	4983	4952	4981	102,830,496	+14.66(+0.30%)
Jun 30, 2006	4947	4975	4914	4966	136,360,096	+85.58(+1.75%)
Jun 29, 2006	4815	4880	4800	4880	119,663,296	+106.38(+2.23%)
Jun 28, 2006	4752	4803	4745	4774	110,729,104	+2.76(+0.06%)
Jun 27, 2006	4829	4832	4763	4771	111,293,504	-30.25(-0.63%)
Jun 26, 2006	4839	4843	4796	4801	114,452,400	-16.14(-0.34%)
Jun 23, 2006	4813	4834	4789	4818	98,519,600	+14.34(+0.30%)
Jun 22, 2006	4829	4839	4776	4803	108,699,800	+28.56(+0.60%)
Jun 21, 2006	4780	4786	4711	4775	130,401,600	+4.31(+0.09%)
Jun 20, 2006	4687	4770	4678	4770	129,009,400	+41.40(+0.88%)
Jun 19, 2006	4723	4774	4719	4729	123,956,200	+34.13(+0.73%)
Jun 16, 2006	4790	4802	4681	4695	286,744,800	-29.69(-0.63%)
Jun 15, 2006	4639	4730	4639	4725	174,063,392	+109.14(+2.36%)
Jun 14, 2006	4622	4642	4565	4615	236,820,000	-2.15(-0.05%)
Jun 13, 2006	4635	4660	4594	4618	176,944,992	-105.59(-2.24%)
Jun 12, 2006	4758	4780	4720	4723	99,536,600	-45.00(-0.94%)
Jun 09, 2006	4758	4786	4736	4768	135,748,800	+83.84(+1.79%)
Jun 08, 2006	4706	4763	4684	4684	212,133,408	-140.43(-2.91%)
Jun 07, 2006	4820	4832	4767	4825	138,972,608	+26.85(+0.56%)
Jun 06, 2006	4834	4857	4786	4798	142,432,192	-118.12(-2.40%)
Jun 05, 2006	4960	4971	4906	4916	73,527,800	-43.66(-0.88%)
Jun 02, 2006	5000	5023	4938	4960	127,736,600	+12.41(+0.25%)
Jun 01, 2006	4927	4954	4885	4947	123,124,000	+17.11(+0.35%)
May 31, 2006	4835	4938	4820	4930	169,673,200	+36.31(+0.74%)
May 30, 2006	5010	5023	4883	4894	151,443,392	-121.45(-2.42%)
May 29, 2006	5023	5026	5009	5015	48,836,600	-29.77(-0.59%)
May 26, 2006	4993	5045	4970	5045	162,757,408	+95.56(+1.93%)
May 25, 2006	4879	4950	4841	4950	97,131,200	+79.51(+1.63%)
May 24, 2006	4893	4909	4823	4870	150,904,800	-61.51(-1.25%)
May 23, 2006	4848	4963	4848	4932	196,174,800	+118.03(+2.45%)
May 22, 2006	4934	4934	4799	4814	183,981,792	-131.07(-2.65%)
May 19, 2006	4934	4965	4907	4945	179,287,008	+35.88(+0.73%)
May 18, 2006	4922	4960	4842	4909	199,366,800	-11.62(-0.24%)
May 17, 2006	5104	5110	4920	4920	181,139,600	-161.38(-3.18%)
May 16, 2006	5065	5101	5042	5082	150,327,200	+16.84(+0.33%)
May 15, 2006	5131	5137	5053	5065	187,040,400	-85.60(-1.66%)
May 12, 2006	5227	5238	5150	5150	212,419,200	-112.49(-2.14%)
May 11, 2006	5284	5329	5259	5263	170,039,808	-15.33(-0.29%)
May 10, 2006	5285	5311	5276	5278	126,916,200	-33.91(-0.64%)
May 09, 2006	5292	5312	5273	5312	111,713,600	+29.78(+0.56%)
May 08, 2006	5298	5315	5277	5282	85,185,000	-4.00(-0.08%)
May 05, 2006	5244	5287	5238	5286	105,246,600	+52.70(+1.01%)
May 04, 2006	5198	5241	5188	5234	98,354,400	+39.76(+0.77%)
May 03, 2006	5261	5268	5194	5194	134,590,000	-47.25(-0.90%)
May 02, 2006	5187	5249	5186	5241	116,350,600	+52.79(+1.02%)

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.