Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.