Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4835	4938	4820	4930	169,673,200	+36.31(+0.74%)
May 30, 2006	5010	5023	4883	4894	151,443,392	-121.45(-2.42%)
May 29, 2006	5023	5026	5009	5015	48,836,600	-29.77(-0.59%)
May 26, 2006	4993	5045	4970	5045	162,757,408	+95.56(+1.93%)
May 25, 2006	4879	4950	4841	4950	97,131,200	+79.51(+1.63%)
May 24, 2006	4893	4909	4823	4870	150,904,800	-61.51(-1.25%)
May 23, 2006	4848	4963	4848	4932	196,174,800	+118.03(+2.45%)
May 22, 2006	4934	4934	4799	4814	183,981,792	-131.07(-2.65%)
May 19, 2006	4934	4965	4907	4945	179,287,008	+35.88(+0.73%)
May 18, 2006	4922	4960	4842	4909	199,366,800	-11.62(-0.24%)
May 17, 2006	5104	5110	4920	4920	181,139,600	-161.38(-3.18%)
May 16, 2006	5065	5101	5042	5082	150,327,200	+16.84(+0.33%)
May 15, 2006	5131	5137	5053	5065	187,040,400	-85.60(-1.66%)
May 12, 2006	5227	5238	5150	5150	212,419,200	-112.49(-2.14%)
May 11, 2006	5284	5329	5259	5263	170,039,808	-15.33(-0.29%)
May 10, 2006	5285	5311	5276	5278	126,916,200	-33.91(-0.64%)
May 09, 2006	5292	5312	5273	5312	111,713,600	+29.78(+0.56%)
May 08, 2006	5298	5315	5277	5282	85,185,000	-4.00(-0.08%)
May 05, 2006	5244	5287	5238	5286	105,246,600	+52.70(+1.01%)
May 04, 2006	5198	5241	5188	5234	98,354,400	+39.76(+0.77%)
May 03, 2006	5261	5268	5194	5194	134,590,000	-47.25(-0.90%)
May 02, 2006	5187	5249	5186	5241	116,350,600	+52.79(+1.02%)

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.