Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5929	5937	5895	5906	1,386,764,544	-23.20(-0.39%)
Aug 30, 2006	5888	5945	5888	5929	1,477,304,576	+41.00(+0.70%)
Aug 29, 2006	5879	5921	5879	5888	1,366,248,576	+9.70(+0.17%)
Aug 28, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 27, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 25, 2006	5869	5894	5859	5879	1,044,447,680	+9.50(+0.16%)
Aug 24, 2006	5860	5892	5832	5869	1,211,904,512	+9.10(+0.16%)
Aug 23, 2006	5903	5906	5854	5860	1,165,203,328	-42.60(-0.72%)
Aug 22, 2006	5915	5939	5878	5903	1,154,758,400	-12.60(-0.21%)
Aug 21, 2006	5903	5937	5884	5915	978,830,016	+0.00(+0.00%)
Aug 20, 2006	5903	5937	5884	5915	978,830,016	+11.80(+0.20%)
Aug 18, 2006	5900	5932	5900	5903	1,492,403,712	+3.00(+0.05%)
Aug 17, 2006	5897	5915	5889	5900	1,391,457,664	+3.80(+0.06%)
Aug 16, 2006	5898	5903	5849	5897	1,734,087,040	-1.30(-0.02%)
Aug 15, 2006	5871	5903	5845	5898	1,340,987,136	+27.00(+0.46%)
Aug 14, 2006	5820	5871	5820	5871	1,029,687,424	+0.00(+0.00%)
Aug 13, 2006	5820	5871	5820	5871	1,029,687,424	+50.80(+0.87%)
Aug 11, 2006	5823	5848	5797	5820	1,397,317,248	-3.30(-0.06%)
Aug 10, 2006	5860	5860	5753	5823	1,763,427,200	-37.10(-0.63%)
Aug 09, 2006	5818	5866	5778	5860	1,440,463,488	+42.40(+0.73%)
Aug 08, 2006	5829	5867	5818	5818	1,551,879,296	-10.70(-0.18%)
Aug 07, 2006	5889	5889	5821	5829	945,153,088	+0.00(+0.00%)
Aug 06, 2006	5889	5889	5821	5829	945,153,088	-60.60(-1.03%)
Aug 04, 2006	5838	5893	5836	5889	1,497,892,096	+51.00(+0.87%)
Aug 03, 2006	5932	5941	5827	5838	1,803,150,848	-93.70(-1.58%)
Aug 02, 2006	5881	5932	5881	5932	1,329,175,552	+51.30(+0.87%)
Aug 01, 2006	5928	5950	5867	5881	1,278,757,504	-47.50(-0.80%)
Jul 31, 2006	5975	5977	5928	5928	1,272,181,888	+0.00(+0.00%)
Jul 30, 2006	5975	5977	5928	5928	1,272,181,888	-46.60(-0.78%)
Jul 28, 2006	5930	5982	5905	5975	1,401,927,040	+45.40(+0.77%)
Jul 27, 2006	5877	5937	5877	5930	1,583,646,464	+52.40(+0.89%)
Jul 26, 2006	5851	5879	5851	5877	1,720,193,792	+25.90(+0.44%)
Jul 25, 2006	5834	5873	5826	5851	1,547,468,288	+17.30(+0.30%)
Jul 24, 2006	5720	5835	5720	5834	1,298,199,552	+0.00(+0.00%)
Jul 23, 2006	5720	5835	5720	5834	1,298,199,552	+114.20(+2.00%)
Jul 21, 2006	5771	5771	5701	5720	1,594,082,176	-51.20(-0.89%)
Jul 20, 2006	5778	5820	5756	5771	1,308,633,856	-7.10(-0.12%)
Jul 19, 2006	5682	5785	5681	5778	1,665,784,320	+96.30(+1.69%)
Jul 18, 2006	5701	5713	5658	5682	1,439,566,976	-19.30(-0.34%)
Jul 17, 2006	5708	5721	5655	5701	1,366,791,296	+0.00(+0.00%)
Jul 16, 2006	5708	5721	5655	5701	1,366,791,296	-6.60(-0.12%)
Jul 14, 2006	5765	5765	5708	5708	1,305,351,936	-57.40(-1.00%)
Jul 13, 2006	5861	5861	5752	5765	1,515,312,768	-95.60(-1.63%)
Jul 12, 2006	5857	5899	5843	5861	1,212,976,000	+3.30(+0.06%)
Jul 11, 2006	5897	5897	5844	5857	1,162,635,648	-39.60(-0.67%)
Jul 10, 2006	5889	5901	5856	5897	880,029,696	+0.00(+0.00%)
Jul 09, 2006	5889	5901	5856	5897	880,029,696	+8.00(+0.14%)
Jul 07, 2006	5890	5908	5858	5889	1,424,761,344	-1.10(-0.02%)
Jul 06, 2006	5827	5897	5827	5890	1,312,357,760	+63.30(+1.09%)
Jul 05, 2006	5884	5884	5816	5827	1,138,260,736	-56.80(-0.97%)
Jul 04, 2006	5884	5884	5848	5884	863,784,832	-0.90(-0.02%)
Jul 03, 2006	5833	5884	5833	5884	1,194,578,560	+0.00(+0.00%)
Jul 02, 2006	5833	5884	5833	5884	1,194,578,560	+51.00(+0.87%)
Jun 30, 2006	5792	5866	5792	5833	1,583,755,648	+41.90(+0.72%)
Jun 29, 2006	5679	5792	5679	5792	1,502,990,848	+112.90(+1.99%)
Jun 28, 2006	5652	5703	5634	5679	1,267,809,152	+26.30(+0.47%)
Jun 27, 2006	5681	5730	5650	5652	1,337,754,624	-28.90(-0.51%)
Jun 26, 2006	5692	5716	5678	5681	1,614,543,616	+0.00(+0.00%)
Jun 25, 2006	5692	5716	5678	5681	1,614,543,616	-10.90(-0.19%)
Jun 23, 2006	5684	5717	5668	5692	1,145,495,424	+8.00(+0.14%)
Jun 22, 2006	5665	5737	5657	5684	1,611,284,736	+19.10(+0.34%)
Jun 21, 2006	5658	5674	5611	5665	1,642,751,616	+6.80(+0.12%)
Jun 20, 2006	5626	5658	5585	5658	1,352,420,352	+32.10(+0.57%)
Jun 19, 2006	5597	5666	5597	5626	1,153,580,544	+0.00(+0.00%)
Jun 18, 2006	5597	5666	5597	5626	1,153,580,544	+28.70(+0.51%)
Jun 16, 2006	5619	5702	5594	5597	2,134,808,832	-21.90(-0.39%)
Jun 15, 2006	5507	5637	5507	5619	1,917,016,064	+112.50(+2.04%)
Jun 14, 2006	5520	5544	5476	5507	1,860,632,832	-12.80(-0.23%)
Jun 13, 2006	5621	5621	5467	5520	2,146,786,816	-101.30(-1.80%)
Jun 12, 2006	5655	5666	5612	5621	1,463,611,136	+0.00(+0.00%)
Jun 11, 2006	5655	5666	5612	5621	1,463,611,136	-34.30(-0.61%)
Jun 09, 2006	5563	5674	5563	5655	1,801,661,440	+92.30(+1.66%)
Jun 08, 2006	5706	5706	5563	5563	2,135,136,000	-143.40(-2.51%)
Jun 07, 2006	5670	5721	5638	5706	1,885,561,216	+36.50(+0.64%)
Jun 06, 2006	5762	5762	5657	5670	1,883,561,856	-92.30(-1.60%)
Jun 05, 2006	5765	5790	5739	5762	1,072,108,224	+0.00(+0.00%)
Jun 04, 2006	5765	5790	5739	5762	1,072,108,224	-2.50(-0.04%)
Jun 02, 2006	5750	5803	5746	5765	1,669,869,824	+14.90(+0.26%)

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.