Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11812	11854	11760	11761	200,591,616	-56.10(-0.47%)
Sep 28, 2006	11797	11845	11752	11817	207,437,024	+65.80(+0.56%)
Sep 27, 2006	11670	11761	11629	11752	206,722,336	+109.20(+0.94%)
Sep 26, 2006	11570	11660	11574	11642	259,037,856	+59.70(+0.52%)
Sep 25, 2006	11530	11588	11464	11583	246,463,072	+1.10(+0.01%)
Sep 22, 2006	11665	11667	11569	11582	195,346,240	-46.10(-0.40%)
Sep 21, 2006	11622	11721	11608	11628	206,346,704	-7.70(-0.07%)
Sep 20, 2006	11689	11773	11629	11635	202,757,120	-66.30(-0.57%)
Sep 19, 2006	11769	11798	11678	11702	191,838,064	-61.80(-0.53%)
Sep 18, 2006	11672	11787	11656	11764	179,898,384	+107.50(+0.92%)
Sep 15, 2006	11662	11684	11641	11656	348,967,168	+7.30(+0.06%)
Sep 14, 2006	11780	11808	11647	11649	218,913,280	-128.50(-1.09%)
Sep 13, 2006	11695	11779	11678	11777	180,316,384	+98.30(+0.84%)
Sep 12, 2006	11658	11771	11630	11679	214,858,976	+22.30(+0.19%)
Sep 11, 2006	11799	11870	11644	11657	263,119,360	-213.00(-1.79%)
Sep 08, 2006	11895	11920	11856	11870	135,834,416	-130.10(-1.08%)
Sep 06, 2006	12135	12199	11995	12000	205,438,784	-198.90(-1.63%)
Sep 05, 2006	12142	12211	12134	12199	188,136,544	+53.50(+0.44%)
Sep 01, 2006	12122	12185	12074	12145	146,618,576	+71.30(+0.59%)
Aug 31, 2006	12113	12128	12068	12074	218,895,648	+5.40(+0.04%)
Aug 30, 2006	12087	12095	12010	12068	181,331,712	+7.90(+0.07%)
Aug 29, 2006	12120	12167	12002	12060	230,096,800	-106.80(-0.88%)
Aug 28, 2006	12083	12170	12057	12167	120,771,984	+47.50(+0.39%)
Aug 25, 2006	12154	12161	12114	12120	117,654,376	-12.50(-0.10%)
Aug 24, 2006	12193	12208	12107	12132	164,618,256	-62.80(-0.51%)
Aug 23, 2006	12186	12227	12154	12195	153,985,376	-6.10(-0.05%)
Aug 22, 2006	12147	12205	12135	12201	187,529,168	+64.30(+0.53%)
Aug 21, 2006	12086	12144	12045	12137	171,042,256	+92.10(+0.76%)
Aug 18, 2006	12075	12084	11969	12045	155,251,072	-11.20(-0.09%)
Aug 17, 2006	11981	12056	11961	12056	253,699,760	+25.80(+0.21%)
Aug 16, 2006	12004	12049	11977	12030	166,284,496	+53.00(+0.44%)
Aug 15, 2006	11900	11977	11850	11977	165,115,984	+127.00(+1.07%)
Aug 14, 2006	11897	11945	11818	11850	121,294,984	-94.70(-0.79%)
Aug 11, 2006	11966	11973	11932	11945	139,386,928	-14.10(-0.12%)
Aug 10, 2006	11972	12008	11916	11959	143,376,288	-49.20(-0.41%)
Aug 09, 2006	12043	12109	11998	12008	176,854,352	+10.00(+0.08%)
Aug 08, 2006	11958	12039	11937	11998	149,698,272	+61.50(+0.52%)
Aug 07, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 04, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 03, 2006	11914	11988	11879	11937	151,686,368	-33.20(-0.28%)
Aug 02, 2006	11954	12014	11908	11970	200,743,008	+62.20(+0.52%)
Aug 01, 2006	11864	11908	11822	11908	180,240,176	+76.70(+0.65%)
Jul 31, 2006	11852	11868	11817	11831	150,113,568	+7.30(+0.06%)
Jul 28, 2006	11777	11850	11759	11824	187,379,296	+64.80(+0.55%)
Jul 27, 2006	11898	11930	11759	11759	175,260,864	-120.60(-1.02%)
Jul 26, 2006	11750	11880	11698	11880	187,803,296	+124.90(+1.06%)
Jul 25, 2006	11664	11769	11625	11755	181,127,920	+129.40(+1.11%)
Jul 24, 2006	11460	11625	11418	11625	164,267,920	+206.90(+1.81%)
Jul 21, 2006	11574	11565	11418	11418	141,296,752	-47.20(-0.41%)
Jul 20, 2006	11616	11661	11466	11466	151,846,032	-154.10(-1.33%)
Jul 19, 2006	11471	11629	11467	11620	165,179,776	+147.90(+1.29%)
Jul 18, 2006	11493	11537	11410	11472	169,609,792	-8.90(-0.08%)
Jul 17, 2006	11572	11630	11481	11481	126,587,152	-149.40(-1.28%)
Jul 14, 2006	11626	11658	11510	11630	126,514,320	+28.10(+0.24%)
Jul 13, 2006	11755	11771	11599	11602	165,047,440	-169.20(-1.44%)
Jul 12, 2006	11821	11879	11755	11771	183,535,232	-21.90(-0.19%)
Jul 11, 2006	11704	11804	11655	11793	208,856,400	+138.30(+1.19%)
Jul 10, 2006	11617	11665	11605	11655	124,501,456	+22.80(+0.20%)
Jul 07, 2006	11598	11681	11581	11632	144,999,200	+29.90(+0.26%)
Jul 06, 2006	11577	11678	11577	11602	159,959,440	-24.40(-0.21%)
Jul 05, 2006	11710	11733	11577	11626	157,479,440	+13.50(+0.12%)

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.