Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10759	10854	10710	10744	17,800	+63.70(+0.60%)
Jul 28, 2006	10788	10788	10604	10680	21,000	-61.40(-0.57%)
Jul 27, 2006	10672	10763	10590	10742	20,800	+124.30(+1.17%)
Jul 26, 2006	10465	10649	10363	10617	19,600	+201.70(+1.94%)
Jul 25, 2006	10352	10443	10324	10416	18,400	+200.20(+1.96%)
Jul 24, 2006	9881	10253	9875	10215	20,600	+129.50(+1.28%)
Jul 21, 2006	10336	10336	10035	10086	23,000	-267.00(-2.58%)
Jul 20, 2006	10248	10410	10225	10353	23,600	+345.60(+3.45%)
Jul 19, 2006	10321	10406	9973	10007	24,400	-219.50(-2.15%)
Jul 18, 2006	10337	10406	10150	10227	20,200	-66.40(-0.65%)
Jul 17, 2006	10647	10647	10263	10293	17,800	-385.00(-3.61%)
Jul 14, 2006	10783	10783	10564	10678	20,800	-180.30(-1.66%)
Jul 13, 2006	10923	10923	10798	10858	22,200	-71.60(-0.66%)
Jul 12, 2006	10605	10940	10550	10930	25,600	+315.80(+2.98%)
Jul 11, 2006	10700	10700	10567	10614	18,400	-70.00(-0.66%)
Jul 10, 2006	10484	10705	10462	10684	16,600	+174.80(+1.66%)
Jul 07, 2006	10814	10888	10440	10510	28,000	-258.50(-2.40%)
Jul 06, 2006	10836	10840	10703	10768	22,000	-151.60(-1.39%)
Jul 05, 2006	10641	10940	10611	10920	25,600	+257.40(+2.41%)
Jul 04, 2006	10756	10800	10645	10662	17,400	-33.10(-0.31%)
Jul 03, 2006	10647	10730	10590	10695	22,600	+86.10(+0.81%)
Jun 30, 2006	10316	10627	10316	10609	30,600	+447.00(+4.40%)
Jun 29, 2006	10194	10326	10110	10162	20,200	+32.50(+0.32%)
Jun 28, 2006	10068	10205	9910	10130	26,000	-21.30(-0.21%)
Jun 27, 2006	10058	10224	9902	10151	31,400	+108.90(+1.08%)
Jun 26, 2006	10428	10452	9991	10042	21,800	-359.20(-3.45%)
Jun 23, 2006	10201	10454	10025	10401	22,600	+125.40(+1.22%)
Jun 22, 2006	10093	10363	10093	10276	22,400	+235.80(+2.35%)
Jun 21, 2006	9798	10054	9758	10040	24,800	+217.58(+2.22%)
Jun 20, 2006	9958	9958	9745	9823	22,400	-175.32(-1.75%)
Jun 19, 2006	9903	10050	9755	9998	20,800	+113.33(+1.15%)
Jun 16, 2006	9703	10118	9703	9885	33,400	+339.45(+3.56%)
Jun 15, 2006	9133	9583	9092	9545	26,200	+615.62(+6.89%)
Jun 14, 2006	9157	9387	8799	8929	27,400	-133.21(-1.47%)
Jun 13, 2006	9360	9360	8994	9063	28,000	-413.50(-4.36%)
Jun 12, 2006	9858	9859	9428	9476	20,400	-334.31(-3.41%)
Jun 09, 2006	9271	9849	9262	9810	29,400	+514.65(+5.54%)
Jun 08, 2006	9665	9665	9201	9296	36,800	-460.95(-4.72%)
Jun 07, 2006	9919	10052	9609	9757	27,000	-200.56(-2.01%)
Jun 06, 2006	10088	10193	9885	9957	26,200	-256.18(-2.51%)
Jun 05, 2006	10537	10552	10186	10214	19,200	-237.80(-2.28%)
Jun 02, 2006	10105	10477	10012	10451	28,400	+379.90(+3.77%)
Jun 01, 2006	10472	10597	10018	10071	24,200	-327.20(-3.15%)
May 31, 2006	10680	10680	10112	10399	35,800	-388.00(-3.60%)
May 30, 2006	10887	10988	10723	10787	16,200	-66.50(-0.61%)
May 29, 2006	10855	10992	10782	10853	15,400	+43.80(+0.41%)
May 26, 2006	10735	11051	10735	10809	24,800	+143.00(+1.34%)
May 25, 2006	10521	10721	10275	10666	21,200	+93.10(+0.88%)
May 24, 2006	10831	11001	10505	10573	25,600	-249.60(-2.31%)
May 23, 2006	10591	10859	10186	10823	30,400	+341.00(+3.25%)
May 22, 2006	11072	11143	9827	10482	31,400	-456.80(-4.18%)
May 19, 2006	11550	11697	10799	10939	35,000	-452.80(-3.97%)
May 18, 2006	12164	12164	11330	11391	30,600	-826.40(-6.76%)
May 17, 2006	11963	12239	11963	12218	18,800	+344.10(+2.90%)
May 16, 2006	11861	11954	11379	11874	38,200	+51.50(+0.44%)
May 15, 2006	12273	12273	11771	11822	30,200	-462.90(-3.77%)
May 12, 2006	12401	12422	12224	12285	21,000	-150.30(-1.21%)
May 11, 2006	12632	12671	12397	12435	19,000	-177.00(-1.40%)
May 10, 2006	12547	12624	12531	12612	19,000	+98.50(+0.79%)
May 09, 2006	12488	12546	12356	12514	22,400	+51.40(+0.41%)
May 08, 2006	12393	12511	12393	12462	17,600	+102.80(+0.83%)
May 05, 2006	12374	12444	12305	12360	20,000	+12.10(+0.10%)
May 04, 2006	12358	12483	12264	12348	20,200	+36.90(+0.30%)
May 03, 2006	12231	12337	12134	12311	19,200	+91.90(+0.75%)
May 02, 2006	12104	12288	12104	12219	19,800	+366.90(+3.10%)

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.