Date	Open	High	Low	Close	Volume	Change (%)
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.