Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5259	5285	5247	5250	92,262,000	+0.00(+0.00%)
Sep 28, 2006	5238	5263	5233	5250	123,162,896	+6.91(+0.13%)
Sep 27, 2006	5241	5253	5209	5243	126,340,896	+23.51(+0.45%)
Sep 26, 2006	5185	5229	5177	5220	126,516,800	+73.10(+1.42%)
Sep 25, 2006	5156	5184	5126	5146	114,342,200	+4.54(+0.09%)
Sep 22, 2006	5170	5183	5123	5142	97,423,200	-66.37(-1.27%)
Sep 21, 2006	5190	5223	5175	5208	132,922,496	+15.58(+0.30%)
Sep 20, 2006	5111	5199	5106	5193	125,862,600	+76.75(+1.50%)
Sep 19, 2006	5149	5152	5092	5116	108,300,896	-30.97(-0.60%)
Sep 18, 2006	5153	5159	5119	5147	85,135,800	+2.08(+0.04%)
Sep 15, 2006	5131	5163	5113	5145	219,080,992	+21.03(+0.41%)
Sep 14, 2006	5149	5165	5106	5124	106,001,904	-14.08(-0.27%)
Sep 13, 2006	5143	5153	5113	5138	103,605,104	+11.96(+0.23%)
Sep 12, 2006	5063	5129	5038	5126	133,715,296	+67.66(+1.34%)
Sep 11, 2006	5043	5058	5018	5058	111,996,600	-15.26(-0.30%)
Sep 08, 2006	5073	5091	5058	5074	88,738,600	+13.48(+0.27%)
Sep 07, 2006	5090	5090	5044	5060	115,739,296	-55.43(-1.08%)
Sep 06, 2006	5173	5180	5108	5116	113,062,496	-57.33(-1.11%)
Sep 05, 2006	5202	5202	5147	5173	86,220,000	-30.39(-0.58%)
Sep 04, 2006	5195	5209	5190	5203	73,468,400	+19.79(+0.38%)
Sep 01, 2006	5182	5206	5170	5183	96,221,800	+18.41(+0.36%)
Aug 31, 2006	5196	5197	5158	5165	101,008,000	-17.75(-0.34%)
Aug 30, 2006	5177	5197	5163	5183	96,444,800	+22.47(+0.44%)
Aug 29, 2006	5152	5183	5144	5160	86,611,200	+11.80(+0.23%)
Aug 28, 2006	5104	5154	5083	5149	49,177,800	+37.39(+0.73%)
Aug 25, 2006	5118	5134	5089	5111	60,195,000	-1.72(-0.03%)
Aug 24, 2006	5085	5129	5063	5113	81,129,600	+30.12(+0.59%)
Aug 23, 2006	5127	5132	5075	5083	73,152,800	-45.60(-0.89%)
Aug 22, 2006	5126	5131	5073	5128	84,813,600	+23.68(+0.46%)
Aug 21, 2006	5127	5136	5095	5105	66,132,800	-31.04(-0.60%)
Aug 18, 2006	5143	5158	5127	5136	109,359,296	-9.15(-0.18%)
Aug 17, 2006	5140	5145	5122	5145	101,353,200	+7.53(+0.15%)
Aug 16, 2006	5117	5141	5102	5137	114,886,000	+22.29(+0.44%)
Aug 15, 2006	5033	5126	5031	5115	89,813,200	+68.09(+1.35%)
Aug 14, 2006	5019	5050	5015	5047	65,948,600	+61.41(+1.23%)
Aug 11, 2006	4993	5015	4963	4986	79,776,400	+8.88(+0.18%)
Aug 10, 2006	4974	4987	4936	4977	100,626,496	-48.51(-0.97%)
Aug 09, 2006	4983	5033	4948	5025	100,289,104	+57.20(+1.15%)
Aug 08, 2006	4987	4991	4944	4968	80,601,600	+11.61(+0.23%)
Aug 07, 2006	4980	4996	4950	4956	83,503,800	-84.61(-1.68%)
Aug 04, 2006	5013	5060	4996	5041	110,079,200	+57.27(+1.15%)
Aug 03, 2006	5034	5039	4958	4984	116,772,200	-42.57(-0.85%)
Aug 02, 2006	4984	5027	4977	5026	107,618,896	+78.02(+1.58%)
Aug 01, 2006	5011	5024	4932	4948	97,199,400	-61.19(-1.22%)
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%)

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.