Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2006	5724	5755	5681	5750	1,833,351,424	+25.90(+0.45%)
May 31, 2006	5652	5744	5592	5724	2,119,922,048	+71.80(+1.27%)
May 30, 2006	5791	5794	5643	5652	2,026,626,432	-139.00(-2.40%)
May 29, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 28, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 26, 2006	5678	5791	5678	5791	1,627,196,928	+113.30(+2.00%)
May 25, 2006	5587	5678	5562	5678	1,760,626,816	+90.60(+1.62%)
May 24, 2006	5679	5679	5564	5587	2,146,770,432	-91.60(-1.61%)
May 23, 2006	5533	5706	5533	5679	2,147,208,832	+146.00(+2.64%)
May 22, 2006	5657	5657	5510	5533	2,031,642,368	+0.00(+0.00%)
May 21, 2006	5657	5657	5510	5533	2,031,642,368	-124.70(-2.20%)
May 19, 2006	5672	5715	5645	5657	1,777,461,248	-14.20(-0.25%)
May 18, 2006	5676	5720	5619	5672	2,143,472,768	-3.90(-0.07%)
May 17, 2006	5846	5872	5676	5676	2,145,492,352	-170.70(-2.92%)
May 16, 2006	5841	5883	5807	5846	2,138,429,184	+4.90(+0.08%)
May 15, 2006	5912	5912	5755	5841	1,991,603,968	+0.00(+0.00%)
May 14, 2006	5912	5912	5755	5841	1,991,603,968	-70.80(-1.20%)
May 12, 2006	6042	6042	5912	5912	1,697,671,424	-129.90(-2.15%)
May 11, 2006	6083	6114	6040	6042	1,600,703,488	-41.40(-0.68%)
May 10, 2006	6106	6110	6080	6083	1,940,756,352	-22.20(-0.36%)
May 09, 2006	6067	6110	6055	6106	2,064,291,584	+38.50(+0.63%)
May 08, 2006	6092	6134	6059	6067	1,607,859,456	+0.00(+0.00%)
May 07, 2006	6092	6134	6059	6067	1,607,859,456	-24.60(-0.40%)
May 05, 2006	6037	6093	6034	6092	1,852,647,936	+54.80(+0.91%)
May 04, 2006	6010	6046	6001	6037	1,687,069,568	+26.90(+0.45%)
May 03, 2006	6082	6100	6009	6010	1,886,399,616	-72.10(-1.19%)
May 02, 2006	6023	6091	6022	6082	1,657,637,760	+59.00(+0.98%)
May 01, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 30, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 28, 2006	6060	6060	6023	6023	1,644,294,912	-36.90(-0.61%)
Apr 27, 2006	6104	6105	6026	6060	1,966,009,984	-44.30(-0.73%)
Apr 26, 2006	6087	6126	6087	6104	1,650,185,344	+17.70(+0.29%)
Apr 25, 2006	6099	6129	6085	6087	1,581,336,448	-12.10(-0.20%)
Apr 24, 2006	6133	6136	6099	6099	1,338,013,440	+0.00(+0.00%)
Apr 23, 2006	6133	6136	6099	6099	1,338,013,440	-34.00(-0.55%)
Apr 21, 2006	6081	6137	6078	6133	1,553,597,312	+51.30(+0.84%)
Apr 20, 2006	6090	6113	6074	6081	2,029,861,632	-8.40(-0.14%)
Apr 19, 2006	6044	6101	6044	6090	1,703,340,800	+45.70(+0.76%)
Apr 18, 2006	6029	6056	6026	6044	1,389,246,848	+14.70(+0.24%)
Apr 17, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 16, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 14, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 13, 2006	6001	6034	5987	6029	1,300,431,488	+28.60(+0.48%)
Apr 12, 2006	6016	6020	5974	6001	1,851,945,344	-15.70(-0.26%)
Apr 11, 2006	6067	6092	6013	6016	2,013,240,448	-50.50(-0.83%)
Apr 10, 2006	6026	6067	6024	6067	1,716,789,632	+0.00(+0.00%)
Apr 09, 2006	6026	6067	6024	6067	1,716,789,632	+40.90(+0.68%)
Apr 07, 2006	6046	6074	6021	6026	1,984,025,344	-19.60(-0.32%)
Apr 06, 2006	6044	6073	6038	6046	1,830,574,848	+1.60(+0.03%)
Apr 05, 2006	6005	6048	5984	6044	2,111,723,776	+39.40(+0.66%)
Apr 04, 2006	6024	6024	5984	6005	1,622,348,416	-19.60(-0.33%)
Apr 03, 2006	5965	6034	5965	6024	1,488,772,352	+0.00(+0.00%)
Apr 02, 2006	5965	6034	5965	6024	1,488,772,352	+59.70(+1.00%)

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.